Dark

USO20261218C200
USO Dec 18 2026 200.00 Call (USO261218C00200000)
option OPRA

EOD

Sep 29, 2026

2.05-31.667%(-0.95)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4900	2.7500	2.0100	2.0500	-31.667%	489	2,830	0.000%
2026-09-28	3.4000	3.5800	2.7000	3.0000	-1.639%	118	2,720	-31.667%
2026-09-25	3.3900	3.4000	2.8500	3.0500	-19.737%	207	2,715	-32.787%
2026-09-24	3.5000	4.1700	3.3000	3.8000	+19.874%	59	2,842	-46.053%
2026-09-23	3.0200	3.2300	2.8100	3.1700	+32.083%	67	2,848	-35.331%
2026-09-22	2.8100	3.2200	2.2600	2.4000	-22.078%	274	2,862	-14.583%
2026-09-21	4.2000	4.2000	2.9000	3.0800	-27.529%	441	2,914	-33.442%
2026-09-18	5.4000	5.4000	4.2500	4.2500	-17.476%	240	3,215	-51.765%
2026-09-17	5.3500	5.5200	4.8500	5.1500	-10.435%	284	3,097	-60.194%
2026-09-16	7.0800	7.0800	5.7500	5.7500	-25.325%	176	3,047	-64.348%
2026-09-15	6.4500	8.2200	6.4000	7.7000	+31.624%	1,588	3,205	-73.377%
2026-09-14	6.9400	7.2500	5.4500	5.8500	+1.386%	475	2,477	-64.957%
2026-09-11	5.3100	5.7700	4.9500	5.7700	-14.897%	151	2,311	-64.471%
2026-09-10	5.2000	7.0000	4.5500	6.7800	+61.429%	629	2,258	-69.764%
2026-09-09	3.7500	4.3200	3.7500	4.2000	+25.373%	459	2,214	-51.190%
2026-09-08	3.5000	3.5000	2.8200	3.3500	+20.504%	206	2,403	-38.806%
2026-09-04	2.6000	2.8000	2.3400	2.7800	-5.442%	157	2,271	-26.259%
2026-09-03	3.1300	3.3500	2.9400	2.9400	-5.161%	159	2,271	-30.272%
2026-09-02	3.0000	3.2500	2.8200	3.1000	-6.061%	39	2,255	-33.871%
2026-09-01	2.5100	3.3000	2.4200	3.3000	+43.478%	5,251	2,241	-37.879%
2026-08-31	2.3000	2.3000	2.1800	2.3000	+22.995%	11	6,250	-10.870%
2026-08-28	1.9100	1.9600	1.8700	1.8700	-7.882%	29	6,250	+9.626%
2026-08-27	2.0300	2.0300	2.0300	2.0300	+15.341%	1	6,273	+0.985%
2026-08-26	1.6600	1.7600	1.6100	1.7600	-3.825%	13	6,273	+16.477%
2026-08-25	2.0000	2.0000	1.8000	1.8300	-32.222%	179	6,271	+12.022%
2026-08-24	2.7600	2.7600	2.4300	2.7000	-9.091%	77	6,416	-24.074%
2026-08-21	2.8500	3.1500	2.8500	2.9700	-1.329%	271	6,405	-30.976%
2026-08-20	3.0600	3.0600	2.8600	3.0100	+22.857%	147	6,228	-31.894%
2026-08-19	2.4800	2.7500	2.4500	2.4500	-3.922%	19	6,140	-16.327%
2026-08-18	2.9100	2.9100	2.4100	2.5500	-7.609%	61	6,126	-19.608%
2026-08-17	2.3500	2.9000	2.3500	2.7600	+42.268%	156	6,098	-25.725%
2026-08-14	1.7600	1.9400	1.7600	1.9400	-7.619%	15	6,090	+5.670%
2026-08-13	2.3100	2.3100	1.8000	2.1000	-8.297%	60	6,080	-2.381%
2026-08-12	2.3800	2.4000	2.1300	2.2900	-14.232%	173	6,079	-10.480%
2026-08-11	2.4000	2.6700	2.4000	2.6700	+8.097%	45	5,963	-23.221%
2026-08-10	2.5000	2.6900	2.4600	2.4700	+18.182%	22	5,987	-17.004%
2026-08-07	2.3000	2.3000	2.0900	2.0900	-9.130%	14	5,969	-1.914%
2026-08-06	1.6500	2.3000	1.6500	2.3000	+61.972%	17	5,963	-10.870%
2026-08-05	1.5900	1.5900	1.2900	1.4200	-12.883%	55	5,954	+44.366%
2026-08-04	2.0400	2.0400	1.5900	1.6300	-34.800%	186	5,977	+25.767%
2026-08-03	2.2000	2.6500	2.2000	2.5000	-37.500%	105	5,956	-18.000%
2026-07-31	4.3800	4.3800	3.9200	4.0000	+3.627%	76	5,949	-48.750%
2026-07-30	3.7500	3.8600	3.7500	3.8600	-19.583%	71	5,888	-46.891%
2026-07-29	4.0000	4.8000	4.0000	4.8000	+82.510%	134	5,830	-57.292%
2026-07-28	3.1300	3.2500	2.4800	2.6300	-24.207%	63	5,775	-22.053%
2026-07-27	4.3800	4.3800	3.4700	3.4700	-43.760%	96	5,775	-40.922%
2026-07-24	6.1500	6.2800	5.5000	6.1700	-12.606%	18	5,706	-66.775%
2026-07-23	6.5000	7.8900	6.5000	7.0600	+44.082%	112	5,704	-70.963%
2026-07-22	4.4500	5.1000	4.4500	4.9000	+14.754%	232	5,717	-58.163%
2026-07-21	4.7500	4.7500	4.2000	4.2700	+13.867%	16	5,763	-51.991%
2026-07-20	3.0600	3.7500	3.0600	3.7500	+15.031%	122	5,764	-45.333%
2026-07-17	3.1400	3.2600	3.1400	3.2600	+27.344%	5	5,724	-37.117%
2026-07-16	2.9000	2.9000	2.5600	2.5600	-7.246%	8	5,724	-19.922%
2026-07-15	3.0000	3.0000	2.3800	2.7600	-7.383%	69	5,724	-25.725%
2026-07-14	2.7300	2.9900	2.4400	2.9800	+19.200%	54	5,737	-31.208%
2026-07-13	1.2600	2.5000	1.2000	2.5000	+174.725%	89	5,725	-18.000%
2026-07-10	0.9000	0.9100	0.7500	0.9100	-20.870%	18	5,742	+125.275%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-23.333%	3	5,729	+78.261%
2026-07-08	1.2000	1.5000	1.1800	1.5000	+66.667%	164	5,746	+36.667%
2026-07-07	0.7200	0.9000	0.7200	0.9000	+52.542%	3	5,866	+127.778%
2026-07-06	0.6200	0.6200	0.5900	0.5900	-1.667%	19	5,865	+247.458%
2026-07-02	0.6700	0.7000	0.5500	0.6000	-7.692%	77	5,855	+241.667%
2026-07-01	0.7300	0.8300	0.6500	0.6500	-18.750%	67	5,855	+215.385%
2026-06-30	0.9000	0.9000	0.7900	0.8000	-11.111%	202	5,844	+156.250%
2026-06-29	0.7900	0.9000	0.7900	0.9000	+1.124%	123	5,852	+127.778%
2026-06-26	0.7000	0.9000	0.7000	0.8900	-7.292%	93	5,763	+130.337%
2026-06-25	0.8200	0.9600	0.8200	0.9600	+12.941%	45	5,775	+113.542%
2026-06-24	0.7800	0.8500	0.6900	0.8500	-24.779%	573	5,891	+141.176%
2026-06-23	1.1900	1.2000	1.0700	1.1300	-16.296%	59	6,271	+81.416%
2026-06-22	1.3500	1.4200	1.1800	1.3500	-2.878%	631	6,288	+51.852%
2026-06-18	1.4000	1.4500	1.2700	1.3900	-17.751%	411	5,863	+47.482%
2026-06-17	1.7100	1.7100	1.6500	1.6900	+6.962%	16	5,863	+21.302%
2026-06-16	1.8000	1.8000	1.4700	1.5800	-31.304%	555	5,863	+29.747%
2026-06-15	2.7500	2.7500	2.2000	2.3000	-36.986%	470	6,161	-10.870%
2026-06-12	4.1000	4.4500	3.6500	3.6500	-25.510%	372	6,161	-43.836%
2026-06-11	5.8000	6.0500	4.8000	4.9000	-11.712%	33	6,161	-58.163%
2026-06-10	5.5200	5.9500	5.3000	5.5500	+13.497%	281	6,163	-63.063%
2026-06-09	4.8000	5.3400	4.3500	4.8900	-16.267%	265	5,933	-58.078%
2026-06-08	5.8800	6.0400	5.5600	5.8400	+9.159%	558	5,937	-64.897%
2026-06-05	6.9000	6.9000	5.2000	5.3500	-11.570%	6,803	5,773	-61.682%
2026-06-04	5.8000	6.0500	5.5500	6.0500	-12.192%	17	1,432	-66.116%
2026-06-03	6.6200	6.8900	6.6200	6.8900	+18.998%	2	1,418	-70.247%
2026-06-02	5.7000	5.8500	5.0000	5.7900	+3.025%	643	1,452	-64.594%
2026-06-01	5.2200	6.5500	5.0000	5.6200	+47.895%	134	846	-63.523%
2026-05-29	3.9400	4.3500	3.6000	3.8000	-14.989%	247	884	-46.053%
2026-05-28	5.0500	5.2000	4.2000	4.4700	-0.667%	231	1,058	-54.139%
2026-05-27	4.7500	5.0000	4.5000	4.5000	-31.087%	77	1,052	-54.444%
2026-05-26	6.6500	6.8000	6.5300	6.5300	-23.176%	16	1,057	-68.606%
2026-05-22	8.5900	8.5900	8.0000	8.5000	-9.574%	307	1,046	-75.882%
2026-05-21	10.7200	11.3000	9.4000	9.4000	+4.444%	74	940	-78.191%
2026-05-20	10.0000	10.2500	7.9800	9.0000	-26.770%	20	940	-77.222%
2026-05-19	12.8200	12.8200	12.2900	12.2900	-5.824%	5	892	-83.320%
2026-05-18	10.6000	13.0500	10.5000	13.0500	+14.574%	66	892	-84.291%
2026-05-15	10.7000	11.5000	10.4000	11.3900	+19.895%	30	892	-82.002%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-3.259%	4	864	-78.421%
2026-05-13	10.7500	10.7500	9.8000	9.8200	-9.074%	170	864	-79.124%
2026-05-12	10.8000	11.0700	10.8000	10.8000	+20.000%	9	864	-81.019%
2026-05-11	8.6000	9.0100	8.6000	9.0000	+19.048%	11	864	-77.222%
2026-05-08	7.3800	7.5600	7.3800	7.5600	+2.162%	9	683	-72.884%
2026-05-07	5.8800	7.4000	5.3000	7.4000	+4.225%	72	685	-72.297%
2026-05-06	7.6100	7.9500	6.3500	7.1000	-27.254%	97	735	-71.127%
2026-05-05	9.8500	10.0000	9.6000	9.7600	-13.628%	71	758	-78.996%
2026-05-04	10.4900	11.6700	10.4900	11.3000	+11.440%	54	744	-81.858%
2026-05-01	9.3900	10.1400	9.0000	10.1400	-6.972%	134	666	-79.783%
2026-04-30	10.8100	11.5000	10.5000	10.9000	-9.917%	126	666	-81.193%
2026-04-29	8.3500	12.1000	8.3500	12.1000	+52.201%	123	594	-83.058%
2026-04-28	7.4000	8.1000	7.4000	7.9500	+22.308%	25	598	-74.214%
2026-04-24	6.2500	6.5000	5.9000	6.5000	+0.775%	32	589	-68.462%
2026-04-23	5.8800	7.6500	5.5000	6.4500	+14.159%	134	619	-68.217%
2026-04-22	5.6900	5.8800	5.2300	5.6500	+13.000%	112	661	-63.717%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+36.612%	1	634	-59.000%
2026-04-17	5.0000	5.0000	3.0000	3.6600	-45.778%	300	634	-43.989%
2026-04-16	6.7400	6.7500	6.7400	6.7500	+14.601%	5	612	-69.630%
2026-04-15	6.1500	6.4500	5.5700	5.8900	-7.969%	108	612	-65.195%
2026-04-14	6.5500	6.5500	6.4000	6.4000	-25.234%	5	643	-67.969%
2026-04-13	9.9200	10.1900	8.3500	8.5600	+13.679%	255	644	-76.051%
2026-04-10	7.5500	8.1500	7.4600	7.5300	-6.460%	103	593	-72.776%
2026-04-09	9.0000	9.0700	7.5000	8.0500	+0.751%	110	578	-74.534%
2026-04-08	6.2000	8.0000	5.9000	7.9900	-43.091%	173	536	-74.343%
2026-04-07	15.0000	15.2200	14.0400	14.0400	+6.364%	200	490	-85.399%
2026-04-06	12.9000	13.2000	12.8900	13.2000	+6.969%	3	308	-84.470%
2026-04-02	11.8900	12.9300	10.2000	12.3400	+61.097%	69	304	-83.387%
2026-04-01	7.5600	7.6600	7.2700	7.6600	-8.810%	36	304	-73.238%
2026-03-31	8.8700	9.0000	8.0000	8.4000	-6.563%	41	312	-75.595%
2026-03-30	8.7400	9.0900	8.7400	8.9900	+11.125%	64	336	-77.197%
2026-03-27	7.7000	8.2000	7.6400	8.0900	+13.944%	58	274	-74.660%
2026-03-26	6.0500	7.3000	6.0500	7.1000	+30.275%	18	279	-71.127%
2026-03-25	5.2500	5.4500	4.9500	5.4500	-3.025%	12	280	-62.385%
2026-03-24	5.7600	6.1200	5.6200	5.6200	+9.126%	4	275	-63.523%
2026-03-23	5.7500	5.7500	5.0000	5.1500	-30.405%	31	275	-60.194%
2026-03-20	7.7000	7.7000	7.4000	7.4000	-7.846%	2	262	-72.297%
2026-03-19	8.6600	9.1600	8.0300	8.0300	+1.134%	4	261	-74.471%
2026-03-18	9.0000	9.1000	7.9000	7.9400	+3.117%	23	265	-74.181%
2026-03-16	8.3500	8.5000	7.7000	7.7000	-17.204%	32	274	-73.377%
2026-03-13	8.0000	9.3000	8.0000	9.3000	-2.618%	2	270	-77.957%
2026-03-12	9.4000	9.5500	9.0600	9.5500	+64.940%	6	269	-78.534%
2026-03-11	5.1000	5.7900	5.1000	5.7900	+25.870%	12	266	-64.594%
2026-03-10	5.2500	5.2500	3.9000	4.6000	+27.778%	236	254	-55.435%
2026-03-09	8.6000	8.7000	3.6000	3.6000	0.000%	21	0	-43.056%