Dark

USO20261218C215
USO Dec 18 2026 215.00 Call (USO261218C00215000)
option OPRA

EOD

Sep 25, 2026

2.14-24.912%(-0.71)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.3400	2.4200	2.1400	2.1400	-24.912%	12	453	0.000%
2026-09-24	2.8500	2.8500	2.8500	2.8500	+61.932%	1	452	-24.912%
2026-09-22	2.0600	2.0600	1.7600	1.7600	-17.371%	3	452	+21.591%
2026-09-21	2.4600	2.4600	2.1300	2.1300	-31.511%	3	453	+0.469%
2026-09-18	3.5500	3.5500	3.1100	3.1100	-20.256%	4	451	-31.190%
2026-09-17	3.7700	3.9000	3.6500	3.9000	-6.024%	22	449	-45.128%
2026-09-16	4.7500	4.7500	4.1500	4.1500	-30.833%	19	443	-48.434%
2026-09-15	6.0000	6.0000	6.0000	6.0000	+41.176%	1	430	-64.333%
2026-09-14	5.1000	5.1000	4.1400	4.2500	+0.473%	15	429	-49.647%
2026-09-11	3.6000	4.2300	3.6000	4.2300	-9.032%	5	423	-49.409%
2026-09-10	4.3000	5.0000	4.3000	4.6500	+106.667%	8	423	-53.978%
2026-09-08	2.3000	2.3000	2.2500	2.2500	+20.968%	2	418	-4.889%
2026-09-01	1.8600	1.8600	1.8600	1.8600	+2.762%	1	418	+15.054%
2026-08-24	2.0000	2.0000	1.8100	1.8100	-17.727%	16	417	+18.232%
2026-08-20	2.2000	2.2000	2.2000	2.2000	+44.737%	3	415	-2.727%
2026-08-13	1.5400	1.5700	1.4900	1.5200	-24.000%	16	415	+40.789%
2026-08-11	1.8900	2.0500	1.8900	2.0000	+72.414%	6	416	+7.000%
2026-08-05	1.1600	1.1600	1.1600	1.1600	-7.937%	1	415	+84.483%
2026-08-04	1.2600	1.2600	1.2600	1.2600	-31.892%	5	415	+69.841%
2026-08-03	1.8500	1.8500	1.8500	1.8500	-32.727%	1	415	+15.676%
2026-07-28	2.7500	2.7500	2.7500	2.7500	-7.095%	15	463	-22.182%
2026-07-27	3.3500	3.3500	2.9200	2.9600	-33.483%	45	448	-27.703%
2026-07-24	4.4600	4.4600	4.4500	4.4500	-29.921%	18	415	-51.910%
2026-07-23	5.5400	6.3500	5.4700	6.3500	+51.551%	157	405	-66.299%
2026-07-22	4.1200	4.3000	3.9700	4.1900	+22.157%	214	494	-48.926%
2026-07-21	3.4300	3.4300	3.4300	3.4300	+27.037%	27	531	-37.609%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+29.808%	25	558	-20.741%
2026-07-15	2.3500	2.3500	2.0800	2.0800	+285.185%	3	559	+2.885%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-37.931%	11	561	+296.296%
2026-07-09	0.8900	0.8900	0.8700	0.8700	-27.500%	21	563	+145.977%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+100.000%	9	556	+78.333%
2026-07-01	0.6000	0.6000	0.5400	0.6000	-6.250%	4	557	+256.667%
2026-06-30	0.7300	0.7300	0.6400	0.6400	-20.000%	5	560	+234.375%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+14.286%	15	559	+167.500%
2026-06-26	0.5900	0.7000	0.5900	0.7000	-1.408%	14	574	+205.714%
2026-06-25	0.7100	0.7100	0.7100	0.7100	+1.429%	10	574	+201.408%
2026-06-24	0.7100	0.7100	0.7000	0.7000	-19.540%	11	576	+205.714%
2026-06-23	1.0700	1.0700	0.8700	0.8700	-17.925%	137	600	+145.977%
2026-06-18	1.0600	1.0600	1.0600	1.0600	-18.462%	20	561	+101.887%
2026-06-16	1.3300	1.3500	1.3000	1.3000	-29.730%	30	561	+64.615%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-62.851%	35	569	+15.676%
2026-06-11	5.0000	5.2200	4.9800	4.9800	+1.633%	5	569	-57.028%
2026-06-10	4.5000	4.9800	4.2300	4.9000	+1.660%	10	569	-56.327%
2026-06-04	4.8200	4.8200	4.8200	4.8200	+5.934%	4	572	-55.602%
2026-06-02	4.5500	4.5500	4.5500	4.5500	+4.598%	1	570	-52.967%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+29.851%	2	571	-50.805%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-8.219%	1	573	-36.119%
2026-05-27	4.0000	4.0000	3.6500	3.6500	-46.324%	2	574	-41.370%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-6.593%	1	573	-68.529%
2026-05-21	8.4300	8.4300	7.2500	7.2800	-29.320%	57	572	-70.604%
2026-05-19	10.1000	10.3000	10.1000	10.3000	+3.000%	11	572	-79.223%
2026-05-18	10.0000	10.0000	10.0000	10.0000	+14.548%	1	525	-78.600%
2026-05-15	8.7300	8.7300	8.7300	8.7300	+6.985%	15	525	-75.487%
2026-05-13	8.1600	8.1600	8.1600	8.1600	-10.330%	1	507	-73.775%
2026-05-12	8.9300	9.1000	8.9300	9.1000	+46.774%	4	511	-76.484%
2026-05-08	6.3000	6.3000	6.2000	6.2000	+0.813%	21	511	-65.484%
2026-05-06	6.0000	6.1500	6.0000	6.1500	-24.074%	5	512	-65.203%
2026-05-05	8.1000	8.1000	8.1000	8.1000	-15.005%	1	512	-73.580%
2026-05-04	8.7000	9.5500	8.7000	9.5300	+25.560%	10	513	-77.545%
2026-05-01	8.0400	8.3000	7.5400	7.5900	-14.815%	29	519	-71.805%
2026-04-30	8.8000	9.0800	8.8000	8.9100	-10.900%	44	519	-75.982%
2026-04-29	9.3000	10.0500	9.2600	10.0000	+60.000%	21	536	-78.600%
2026-04-28	6.3000	6.4500	6.0000	6.2500	+21.359%	16	547	-65.760%
2026-04-24	5.0900	5.1500	5.0700	5.1500	-5.331%	66	543	-58.447%
2026-04-23	5.0800	6.3000	4.6600	5.4400	+11.020%	247	543	-60.662%
2026-04-22	5.1500	5.4000	3.9700	4.9000	+6.291%	113	535	-56.327%
2026-04-21	4.6500	4.6500	4.5800	4.6100	+19.740%	96	478	-53.579%
2026-04-20	3.7600	3.8500	3.7600	3.8500	+18.098%	21	478	-44.416%
2026-04-17	2.7000	3.2600	2.7000	3.2600	-41.261%	181	479	-34.356%
2026-04-15	5.0000	5.5500	5.0000	5.5500	+0.909%	9	380	-61.441%
2026-04-14	5.8000	5.8500	5.1500	5.5000	-31.250%	21	386	-61.091%
2026-04-13	8.3500	8.3500	8.0000	8.0000	+25.000%	7	377	-73.250%
2026-04-10	6.4000	6.4000	6.4000	6.4000	+4.235%	1	376	-66.563%
2026-04-08	6.2000	6.2000	4.9000	6.1400	-48.833%	7	376	-65.147%
2026-04-07	13.6000	13.6000	12.0000	12.0000	+41.176%	2	380	-82.167%
2026-04-02	9.6800	9.9900	8.5000	8.5000	+34.921%	4	380	-74.824%
2026-04-01	6.1000	6.3000	6.1000	6.3000	-4.545%	8	380	-66.032%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-4.762%	20	381	-67.576%
2026-03-27	6.5000	7.0500	6.5000	6.9300	+44.375%	30	381	-69.120%
2026-03-23	4.8000	5.2000	4.5500	4.8000	-22.830%	14	360	-55.417%
2026-03-20	6.3900	6.3900	6.2200	6.2200	-22.733%	2	360	-65.595%
2026-03-18	8.0500	8.0500	8.0500	8.0500	+15.000%	2	359	-73.416%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-2.778%	10	360	-69.429%
2026-03-16	7.0000	7.2000	6.6300	7.2000	-15.294%	5	360	-70.278%
2026-03-13	6.5700	8.5000	6.5700	8.5000	+3.912%	10	358	-74.824%
2026-03-12	7.4100	8.2000	6.8000	8.1800	+55.218%	31	352	-73.839%
2026-03-11	4.5000	5.6600	4.5000	5.2700	+33.418%	471	349	-59.393%
2026-03-10	4.2500	4.2500	3.2300	3.9500	-34.167%	5	151	-45.823%
2026-03-09	6.4300	8.7000	5.4800	6.0000	0.000%	226	0	-64.333%