Dark

USO20261218C195
USO Dec 18 2026 195.00 Call (USO261218C00195000)
option OPRA

EOD

Sep 25, 2026

3.25-28.571%(-1.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.7000	3.9200	3.2500	3.2500	-28.571%	6	483	0.000%
2026-09-24	3.8000	4.5500	3.8000	4.5500	+30.000%	4	486	-28.571%
2026-09-23	3.5000	3.5000	3.4500	3.5000	+14.007%	3	486	-7.143%
2026-09-22	3.3500	3.3500	2.8400	3.0700	-15.193%	57	515	+5.863%
2026-09-21	3.8500	3.8500	3.3500	3.6200	-26.122%	94	482	-10.221%
2026-09-18	5.7400	5.7400	4.9000	4.9000	-14.783%	22	472	-33.673%
2026-09-17	5.7000	6.1200	5.7000	5.7500	-14.179%	105	471	-43.478%
2026-09-16	6.5200	6.7500	6.3000	6.7000	-22.093%	18	390	-51.493%
2026-09-15	7.9500	9.1200	7.8300	8.6000	+35.433%	22	409	-62.209%
2026-09-14	7.6100	8.0200	6.3500	6.3500	+1.115%	10	389	-48.819%
2026-09-11	5.7400	6.2800	5.7000	6.2800	-9.640%	18	389	-48.248%
2026-09-10	5.7700	7.4000	5.7500	6.9500	+48.504%	29	390	-53.237%
2026-09-09	5.2500	5.2500	4.3900	4.6800	+27.174%	64	393	-30.556%
2026-09-08	3.7600	3.7600	3.3300	3.6800	+26.460%	8	426	-11.685%
2026-09-04	2.9300	2.9300	2.6400	2.9100	-18.487%	5	420	+11.684%
2026-09-03	3.5700	3.5700	3.5700	3.5700	+2.000%	5	420	-8.964%
2026-09-02	3.6200	3.6200	3.5000	3.5000	-4.110%	6	420	-7.143%
2026-09-01	2.7800	3.6500	2.7700	3.6500	+56.652%	9	421	-10.959%
2026-08-31	2.2800	2.3300	2.2800	2.3300	+15.347%	6	413	+39.485%
2026-08-28	2.0200	2.0200	2.0200	2.0200	-10.619%	5	408	+60.891%
2026-08-27	2.1700	2.2600	2.1700	2.2600	-17.518%	6	405	+43.805%
2026-08-24	2.9400	2.9400	2.6800	2.7400	-17.470%	4	404	+18.613%
2026-08-20	3.3100	3.3200	3.2000	3.3200	+10.667%	8	402	-2.108%
2026-08-19	2.7500	3.0000	2.7500	3.0000	+3.093%	76	394	+8.333%
2026-08-18	2.9100	2.9100	2.9100	2.9100	-2.349%	4	329	+11.684%
2026-08-17	2.5800	3.0500	2.5300	2.9800	+41.905%	100	327	+9.060%
2026-08-13	2.1000	2.1000	2.1000	2.1000	-27.336%	3	238	+54.762%
2026-08-11	2.7500	2.9700	2.7500	2.8900	-3.667%	90	238	+12.457%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+20.968%	9	224	+8.333%
2026-08-06	2.4800	2.4800	2.4800	2.4800	+20.388%	2	224	+31.048%
2026-08-04	2.0600	2.0600	2.0600	2.0600	-52.093%	1	224	+57.767%
2026-07-31	4.2500	4.3000	4.2500	4.3000	-7.527%	17	224	-24.419%
2026-07-29	4.6500	4.6500	4.6500	4.6500	+72.862%	1	211	-30.108%
2026-07-28	3.3500	3.3500	2.6900	2.6900	-62.691%	2	210	+20.818%
2026-07-23	6.9800	8.2500	6.9800	7.2100	+29.910%	7	208	-54.924%
2026-07-22	5.2200	5.5500	5.2000	5.5500	+16.842%	71	208	-41.441%
2026-07-21	4.7500	4.7500	4.7500	4.7500	+25.000%	2	255	-31.579%
2026-07-20	3.6000	3.8000	3.6000	3.8000	+9.195%	15	256	-14.474%
2026-07-17	3.4900	3.4900	3.4700	3.4800	+27.007%	7	268	-6.609%
2026-07-15	2.7400	2.7400	2.7400	2.7400	-8.667%	1	275	+18.613%
2026-07-14	2.5500	3.0000	2.5500	3.0000	+77.515%	2	275	+8.333%
2026-07-08	1.2500	1.6900	1.2500	1.6900	+138.028%	2	274	+92.308%
2026-07-06	0.5800	0.7100	0.5800	0.7100	+5.970%	13	277	+357.746%
2026-07-02	0.6700	0.6700	0.6700	0.6700	-21.176%	2	272	+385.075%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-22.018%	1	272	+282.353%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+17.204%	1	273	+198.165%
2026-06-25	0.9300	0.9300	0.9300	0.9300	+4.494%	2	274	+249.462%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-36.879%	1	274	+265.169%
2026-06-22	1.5000	1.5600	1.4100	1.4100	+3.676%	43	275	+130.496%
2026-06-18	1.3600	1.3600	1.3600	1.3600	-16.564%	39	276	+138.971%
2026-06-16	1.8100	1.8100	1.6300	1.6300	-32.083%	31	276	+99.387%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-40.741%	9	256	+35.417%
2026-06-12	4.0500	4.0500	4.0500	4.0500	-36.220%	20	256	-19.753%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+6.723%	4	256	-48.819%
2026-06-05	5.9500	5.9500	5.9500	5.9500	-12.884%	1	252	-45.378%
2026-06-01	6.8300	6.8300	6.8300	6.8300	+63.789%	5	253	-52.416%
2026-05-29	4.5000	4.5000	4.1000	4.1700	-12.211%	3	257	-22.062%
2026-05-28	5.5500	5.5500	4.7500	4.7500	-4.040%	5	254	-31.579%
2026-05-27	5.2000	5.2000	4.9500	4.9500	-52.857%	17	253	-34.343%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-13.793%	5	253	-69.048%
2026-05-18	12.1800	12.1800	12.1800	12.1800	+17.115%	15	253	-73.317%
2026-05-13	10.6000	10.8000	10.4000	10.4000	-10.730%	16	233	-68.750%
2026-05-12	11.6500	11.6500	11.6500	11.6500	+13.217%	15	257	-72.103%
2026-05-01	10.2900	10.2900	10.2900	10.2900	-10.677%	1	257	-68.416%
2026-04-30	11.5200	11.5200	11.5200	11.5200	-3.275%	1	257	-71.788%
2026-04-29	10.5000	11.9100	10.5000	11.9100	+65.877%	13	256	-72.712%
2026-04-23	6.5500	7.1800	6.1400	7.1800	+32.963%	256	275	-54.735%
2026-04-21	5.3700	5.4000	5.3700	5.4000	+8.000%	6	404	-39.815%
2026-04-20	4.7800	5.0000	4.6900	5.0000	+29.534%	41	404	-35.000%
2026-04-17	4.7000	4.7000	2.9700	3.8600	-45.787%	307	404	-15.803%
2026-04-16	7.1200	7.1200	7.1200	7.1200	+13.016%	1	189	-54.354%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-24.096%	1	189	-48.413%
2026-04-08	7.5000	8.9800	6.5500	8.3000	-43.306%	44	189	-60.843%
2026-04-07	15.7000	15.7000	14.6400	14.6400	+7.647%	19	188	-77.801%
2026-04-06	13.7000	13.7000	13.5700	13.6000	+0.965%	12	184	-76.103%
2026-04-02	12.5400	13.6500	11.6900	13.4700	+60.357%	165	306	-75.872%
2026-04-01	8.3600	8.4000	6.8500	8.4000	-11.111%	205	306	-61.310%
2026-03-31	9.3100	10.6000	8.7000	9.4500	-7.262%	132	313	-65.608%
2026-03-30	9.0400	10.4500	9.0400	10.1900	+20.449%	104	291	-68.106%
2026-03-27	8.4300	8.5700	8.4300	8.4600	+55.229%	202	286	-61.584%
2026-03-23	5.7100	5.7100	5.4500	5.4500	-30.662%	2	84	-40.367%
2026-03-20	8.1100	8.1100	7.8600	7.8600	-22.178%	2	86	-58.651%
2026-03-18	10.1000	10.2800	9.9000	10.1000	+23.472%	16	85	-67.822%
2026-03-17	8.1800	8.1800	8.1800	8.1800	-18.526%	1	80	-60.269%
2026-03-13	8.7500	10.0400	8.7500	10.0400	+69.595%	4	80	-67.629%
2026-03-11	6.2100	6.2200	5.8100	5.9200	+31.556%	80	79	-45.101%
2026-03-10	4.9400	4.9400	4.5000	4.5000	-38.776%	2	39	-27.778%
2026-03-09	9.8400	9.8800	7.3000	7.3500	0.000%	73	0	-55.782%