Dark

USO20261218C220
USO Dec 18 2026 220.00 Call (USO261218C00220000)
option OPRA

EOD

Sep 29, 2026

1.22-43.519%(-0.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.4000	1.2200	1.2200	-43.519%	5	782	0.000%
2026-09-28	1.9800	2.1600	1.9800	2.1600	+34.161%	13	783	-43.519%
2026-09-25	2.0000	2.0000	1.2300	1.6100	-28.125%	5	771	-24.224%
2026-09-24	2.2000	2.2400	2.1100	2.2400	+31.765%	8	771	-45.536%
2026-09-22	1.9300	1.9300	1.7000	1.7000	-12.821%	5	787	-28.235%
2026-09-21	1.8500	1.9700	1.8500	1.9500	-27.778%	19	783	-37.436%
2026-09-18	3.3900	3.3900	2.7000	2.7000	-21.965%	23	786	-54.815%
2026-09-17	3.4700	3.4700	3.2500	3.4600	-12.405%	37	787	-64.740%
2026-09-16	4.2500	4.3500	3.8000	3.9500	-23.301%	7	803	-69.114%
2026-09-15	4.7300	5.5400	4.7300	5.1500	+39.189%	46	801	-76.311%
2026-09-14	4.6000	4.8500	3.7000	3.7000	-3.896%	43	804	-67.027%
2026-09-11	3.5000	3.8500	3.5000	3.8500	-13.483%	33	801	-68.312%
2026-09-10	2.9500	4.9500	2.9500	4.4500	+49.329%	367	791	-72.584%
2026-09-09	2.6900	2.9800	2.6400	2.9800	+43.961%	63	796	-59.060%
2026-09-08	2.4500	2.4500	2.0000	2.0700	+6.701%	4	793	-41.063%
2026-09-03	2.0500	2.1500	1.9400	1.9400	-8.057%	67	814	-37.113%
2026-09-02	1.9800	2.1100	1.9000	2.1100	-4.955%	32	823	-42.180%
2026-09-01	1.6100	2.2200	1.6100	2.2200	+66.917%	21	808	-45.045%
2026-08-31	1.4200	1.4200	1.3300	1.3300	+15.652%	3	809	-8.271%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-4.167%	1	809	+6.087%
2026-08-25	1.3300	1.3300	1.2000	1.2000	-28.144%	131	809	+1.667%
2026-08-24	1.8700	1.8700	1.6700	1.6700	-23.394%	2	683	-26.946%
2026-08-21	2.1800	2.1800	2.1800	2.1800	+6.341%	1	681	-44.037%
2026-08-20	2.0000	2.0600	2.0000	2.0500	+9.043%	6	681	-40.488%
2026-08-19	1.8800	1.8800	1.8800	1.8800	-1.053%	9	681	-35.106%
2026-08-18	1.9000	1.9000	1.9000	1.9000	+26.667%	1	690	-35.789%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-17.127%	2	690	-18.667%
2026-08-11	1.7000	1.8300	1.7000	1.8100	-8.122%	13	900	-32.597%
2026-08-10	1.9700	1.9700	1.9700	1.9700	+27.922%	1	902	-38.071%
2026-08-07	1.4900	1.6200	1.4900	1.5400	+0.654%	539	902	-20.779%
2026-08-06	1.5500	1.5500	1.5300	1.5300	+44.340%	10	996	-20.261%
2026-08-05	1.1700	1.1700	1.0200	1.0600	-15.873%	11	986	+15.094%
2026-08-04	1.2500	1.3800	1.2500	1.2600	-30.387%	36	980	-3.175%
2026-08-03	1.7800	1.8100	1.7800	1.8100	-39.262%	17	945	-32.597%
2026-07-31	2.9800	2.9800	2.9800	2.9800	+38.605%	1	932	-59.060%
2026-07-28	2.1500	2.1500	2.1500	2.1500	-20.664%	1	932	-43.256%
2026-07-27	2.8000	3.0400	2.6400	2.7100	-43.542%	118	932	-54.982%
2026-07-24	4.8000	4.8000	4.8000	4.8000	-11.439%	10	829	-74.583%
2026-07-23	5.5000	6.0000	5.2500	5.4200	+37.215%	11	819	-77.491%
2026-07-22	3.9000	3.9500	3.9000	3.9500	+38.596%	4	814	-69.114%
2026-07-20	2.8500	2.8500	2.8500	2.8500	+26.106%	2	814	-57.193%
2026-07-16	2.3000	2.3000	2.2300	2.2600	+23.497%	4	812	-46.018%
2026-07-14	1.8300	1.8300	1.8300	1.8300	+35.556%	2	813	-33.333%
2026-07-13	1.3500	1.3500	1.3500	1.3500	+60.714%	2	811	-9.630%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-12.500%	4	809	+45.238%
2026-07-08	0.8500	1.0800	0.8500	0.9600	+108.696%	36	806	+27.083%
2026-06-30	0.4600	0.4600	0.4600	0.4600	-34.286%	1	805	+165.217%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+55.556%	12	804	+74.286%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-46.429%	70	874	+171.111%
2026-06-23	0.8500	0.8500	0.8400	0.8400	-26.316%	25	874	+45.238%
2026-06-16	1.1600	1.2500	1.0700	1.1400	-32.544%	16	874	+7.018%
2026-06-15	1.8900	1.8900	1.6900	1.6900	-62.857%	14	877	-27.811%
2026-06-11	4.5500	4.5500	4.5500	4.5500	+5.814%	1	877	-73.187%
2026-06-10	3.9500	4.3000	3.9500	4.3000	0.000%	55	891	-71.628%
2026-06-08	4.3000	4.3000	4.3000	4.3000	-2.494%	25	861	-71.628%
2026-06-04	4.2400	4.4100	4.2400	4.4100	-13.529%	6	861	-72.336%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+18.605%	4	860	-76.078%
2026-06-01	4.2600	4.8200	4.2400	4.3000	-35.045%	84	856	-71.628%
2026-05-21	7.7100	7.7100	6.6200	6.6200	-1.926%	251	929	-81.571%
2026-05-20	6.7700	6.7700	6.7500	6.7500	-25.987%	3	929	-81.926%
2026-05-18	10.0000	10.0000	9.1200	9.1200	+0.330%	2	678	-86.623%
2026-05-15	8.6000	9.2000	8.5500	9.0900	+15.063%	766	678	-86.579%
2026-05-13	7.8300	7.9000	7.8200	7.9000	-7.925%	150	178	-84.557%
2026-05-12	8.5800	8.5800	8.5800	8.5800	+51.858%	1	163	-85.781%
2026-05-06	5.6500	5.6500	5.6500	5.6500	-37.361%	1	163	-78.407%
2026-05-04	8.9000	9.1000	8.9000	9.0200	+16.387%	22	164	-86.475%
2026-05-01	7.5000	7.7500	7.5000	7.7500	-12.823%	6	150	-84.258%
2026-04-29	7.1000	8.8900	7.1000	8.8900	+45.738%	4	150	-86.277%
2026-04-28	6.1000	6.1000	6.1000	6.1000	+25.257%	5	151	-80.000%
2026-04-23	4.9900	4.9900	4.7300	4.8700	+8.222%	32	151	-74.949%
2026-04-22	5.0400	5.0400	4.2800	4.5000	-6.639%	80	183	-72.889%
2026-04-21	4.6600	5.0400	4.3000	4.8200	+106.867%	153	207	-74.689%
2026-04-17	2.6500	2.6800	2.1900	2.3300	-55.703%	151	207	-47.639%
2026-04-16	5.9500	5.9500	5.2600	5.2600	+13.118%	2	62	-76.806%
2026-04-15	5.0000	5.0000	4.6500	4.6500	-11.429%	25	63	-73.763%
2026-04-14	7.1000	7.1000	5.0000	5.2500	-30.000%	11	57	-76.762%
2026-04-13	7.6000	7.6000	7.3500	7.5000	+6.990%	7	56	-83.733%
2026-04-09	6.9200	7.0100	6.9200	7.0100	+10.918%	2	55	-82.596%
2026-04-08	5.4000	6.3200	5.1900	6.3200	-55.336%	52	54	-80.696%
2026-04-07	11.9700	14.1500	11.8500	14.1500	+96.528%	59	54	-91.378%
2026-03-30	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-83.056%