Dark

USO20261218C190
USO Dec 18 2026 190.00 Call (USO261218C00190000)
option OPRA

EOD

Sep 25, 2026

4.00-20.792%(-1.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.5500	5.4000	4.0000	4.0000	-20.792%	36	652	0.000%
2026-09-24	4.5700	5.1900	4.5500	5.0500	+20.238%	30	660	-20.792%
2026-09-23	3.8500	4.2000	3.8500	4.2000	+34.615%	2	657	-4.762%
2026-09-22	3.1600	3.9000	3.0500	3.1200	-17.895%	57	657	+28.205%
2026-09-21	5.0000	5.0000	3.8000	3.8000	-32.743%	26	618	+5.263%
2026-09-18	6.9000	6.9000	5.6500	5.6500	-18.705%	105	634	-29.204%
2026-09-17	6.6600	6.9500	6.3300	6.9500	-4.795%	14	551	-42.446%
2026-09-16	8.4600	8.5500	7.3000	7.3000	-23.239%	43	545	-45.205%
2026-09-15	8.2000	10.3000	8.0500	9.5100	+31.900%	157	535	-57.939%
2026-09-14	8.6000	8.6400	6.8900	7.2100	+8.096%	216	474	-44.521%
2026-09-11	6.4500	6.7700	6.4500	6.6700	-21.529%	14	337	-40.030%
2026-09-10	5.5000	8.6200	5.5000	8.5000	+67.323%	159	374	-52.941%
2026-09-09	5.0100	5.3800	5.0100	5.0800	+20.379%	14	326	-21.260%
2026-09-08	3.8300	4.2200	3.8300	4.2200	+24.852%	8	324	-5.213%
2026-09-04	3.0000	3.5000	3.0000	3.3800	-13.111%	95	315	+18.343%
2026-09-03	3.9000	3.9000	3.8900	3.8900	-0.256%	2	315	+2.828%
2026-09-02	3.6700	3.9000	3.6700	3.9000	-3.941%	5	314	+2.564%
2026-09-01	3.0000	4.0600	3.0000	4.0600	+50.370%	75	317	-1.478%
2026-08-31	2.6000	2.7000	2.6000	2.7000	+22.727%	7	283	+48.148%
2026-08-27	2.2000	2.2000	2.2000	2.2000	-12.000%	3	280	+81.818%
2026-08-26	2.1100	2.5000	2.1100	2.5000	+10.132%	27	280	+60.000%
2026-08-25	2.4000	2.4000	2.2700	2.2700	-23.051%	11	279	+76.211%
2026-08-24	2.9500	2.9500	2.9500	2.9500	-22.572%	1	270	+35.593%
2026-08-21	3.5000	3.8100	3.5000	3.8100	+4.670%	2	269	+4.987%
2026-08-20	3.6400	3.6400	3.6400	3.6400	+21.739%	5	268	+9.890%
2026-08-19	2.9900	2.9900	2.9900	2.9900	-3.548%	2	263	+33.779%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+21.569%	34	262	+29.032%
2026-08-17	2.5500	2.5500	2.5500	2.5500	+2.000%	1	238	+56.863%
2026-08-14	2.0700	2.5000	2.0700	2.5000	+0.806%	29	238	+60.000%
2026-08-13	2.4800	2.4800	2.4800	2.4800	-3.125%	3	236	+61.290%
2026-08-07	2.5600	2.5600	2.5600	2.5600	+1.186%	25	236	+56.250%
2026-08-06	2.6200	2.6200	2.5300	2.5300	+33.158%	3	236	+58.103%
2026-08-04	2.3400	2.3400	1.9000	1.9000	-58.874%	10	238	+110.526%
2026-07-30	4.6800	4.6800	4.6200	4.6200	-4.742%	5	238	-13.420%
2026-07-29	4.9000	4.9000	4.8500	4.8500	+53.968%	6	234	-17.526%
2026-07-28	3.7200	3.8000	2.9900	3.1500	-24.460%	43	238	+26.984%
2026-07-27	4.6500	4.6500	4.1700	4.1700	-53.146%	46	231	-4.077%
2026-07-23	8.7500	8.9000	8.6000	8.9000	+83.505%	4	233	-55.056%
2026-07-21	4.8500	4.8500	4.8500	4.8500	+35.475%	6	232	-17.526%
2026-07-20	3.5800	3.5800	3.5800	3.5800	+108.140%	10	232	+11.732%
2026-07-08	1.9700	1.9700	1.7200	1.7200	+107.229%	2	223	+132.558%
2026-07-06	0.6400	0.8300	0.6400	0.8300	+10.667%	34	276	+381.928%
2026-07-02	0.7000	0.7500	0.6800	0.7500	-19.355%	106	280	+433.333%
2026-06-25	0.8900	0.9300	0.8900	0.9300	-41.875%	7	280	+330.108%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-1.840%	2	280	+150.000%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-16.410%	3	250	+145.399%
2026-06-17	2.0000	2.0000	1.9500	1.9500	+3.723%	30	250	+105.128%
2026-06-16	2.0000	2.0700	1.7600	1.8800	-32.857%	84	250	+112.766%
2026-06-15	2.7000	2.8000	2.5700	2.8000	-44.000%	66	161	+42.857%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-14.530%	1	161	-20.000%
2026-06-11	5.7700	5.9500	5.7700	5.8500	+12.069%	4	161	-31.624%
2026-06-09	5.2000	5.2200	5.1800	5.2200	-20.909%	3	158	-23.372%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-5.308%	18	158	-39.394%
2026-06-04	6.9700	6.9700	6.9700	6.9700	-10.641%	1	158	-42.611%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+15.044%	10	158	-48.718%
2026-06-01	6.0000	6.8000	6.0000	6.7800	+52.360%	27	160	-41.003%
2026-05-29	4.8000	4.8000	4.4500	4.4500	-28.226%	20	159	-10.112%
2026-05-28	5.9500	6.3500	5.9500	6.2000	+11.712%	10	168	-35.484%
2026-05-27	5.3500	5.7500	5.3500	5.5500	-31.056%	10	166	-27.928%
2026-05-26	7.9000	8.0500	7.9000	8.0500	-16.753%	3	157	-50.311%
2026-05-22	9.6700	9.6700	9.6700	9.6700	-25.615%	1	158	-58.635%
2026-05-21	13.0000	13.0000	13.0000	13.0000	+25.604%	3	158	-69.231%
2026-05-20	12.5000	12.5000	10.3500	10.3500	-31.000%	14	158	-61.353%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+11.111%	5	161	-73.333%
2026-05-18	11.9000	13.5000	11.5000	13.5000	+4.247%	31	161	-70.370%
2026-05-15	12.9500	12.9500	12.9500	12.9500	+14.602%	1	161	-69.112%
2026-05-13	12.0000	12.0000	11.3000	11.3000	-8.205%	2	155	-64.602%
2026-05-12	12.1500	12.3600	12.1500	12.3100	+19.515%	22	155	-67.506%
2026-05-11	9.5000	10.3000	9.5000	10.3000	+20.468%	12	155	-61.165%
2026-05-08	7.8900	8.5500	7.8900	8.5500	+2.395%	63	155	-53.216%
2026-05-06	8.3500	8.3500	8.3500	8.3500	-23.953%	6	99	-52.096%
2026-05-05	11.5000	11.5000	10.9800	10.9800	-14.884%	12	105	-63.570%
2026-05-04	12.0000	12.9000	12.0000	12.9000	+15.179%	25	94	-68.992%
2026-05-01	10.5000	11.2000	10.5000	11.2000	-8.197%	22	84	-64.286%
2026-04-30	12.2000	12.2000	12.2000	12.2000	-7.012%	1	84	-67.213%
2026-04-29	12.0000	13.1200	12.0000	13.1200	+92.941%	12	84	-69.512%
2026-04-22	6.8000	6.8000	6.8000	6.8000	+3.659%	15	92	-41.176%
2026-04-21	6.5200	6.5600	6.5200	6.5600	+69.948%	25	112	-39.024%
2026-04-17	4.5000	4.5000	3.6100	3.8600	-44.460%	34	112	+3.627%
2026-04-15	6.9500	6.9500	6.9500	6.9500	-19.374%	3	88	-42.446%
2026-04-10	8.6200	8.6200	8.6200	8.6200	-1.822%	1	85	-53.596%
2026-04-09	8.7800	8.7800	8.7800	8.7800	-1.680%	1	85	-54.442%
2026-04-08	8.0000	9.0900	7.3400	8.9300	-42.976%	58	85	-55.207%
2026-04-07	16.1200	16.1200	15.1500	15.6600	+6.531%	5	80	-74.457%
2026-04-06	14.5400	14.8300	14.2300	14.7000	+3.448%	5	78	-72.789%
2026-04-02	13.3700	14.4500	12.4400	14.2100	+57.017%	309	155	-71.851%
2026-04-01	8.7900	9.0500	7.4000	9.0500	-1.737%	203	155	-55.801%
2026-03-31	10.1400	10.1800	8.6000	9.2100	-12.536%	51	146	-56.569%
2026-03-30	9.6500	10.5300	9.6500	10.5300	+21.734%	6	143	-62.013%
2026-03-27	8.8300	8.9300	8.4700	8.6500	+44.167%	83	139	-53.757%
2026-03-25	5.7000	6.0000	5.7000	6.0000	-8.953%	4	59	-33.333%
2026-03-23	6.5900	6.5900	6.5900	6.5900	-30.042%	1	59	-39.302%
2026-03-18	9.8000	10.7200	9.4200	9.4200	+2.951%	13	58	-57.537%
2026-03-17	9.1500	9.1500	9.1000	9.1500	-14.963%	14	55	-56.284%
2026-03-13	10.7600	10.7600	10.7600	10.7600	+6.219%	1	54	-62.825%
2026-03-12	10.1300	10.1300	10.1300	10.1300	+132.874%	1	53	-60.513%
2026-03-10	5.1000	5.1000	4.3500	4.3500	-35.171%	2	53	-8.046%
2026-03-09	10.0000	11.6600	6.6500	6.7100	0.000%	107	0	-40.387%