Dark

USO20261218C245
USO Dec 18 2026 245.00 Call (USO261218C00245000)
option OPRA

EOD

Sep 23, 2026

1.13+13.000%(+0.13)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0600	1.2500	1.0500	1.1300	+13.000%	31	885	0.000%
2026-09-22	1.0000	1.0000	1.0000	1.0000	-41.860%	1	878	+13.000%
2026-09-18	1.9300	1.9300	1.7200	1.7200	+0.585%	16	878	-34.302%
2026-09-17	2.0700	2.0800	1.7100	1.7100	-43.934%	11	878	-33.918%
2026-09-16	3.0500	3.0500	3.0500	3.0500	+1.667%	4	868	-62.951%
2026-09-15	2.4900	3.0000	2.4900	3.0000	+15.830%	16	865	-62.333%
2026-09-14	3.0200	3.0200	2.5900	2.5900	+11.159%	11	861	-56.371%
2026-09-11	2.5000	2.5000	2.3300	2.3300	-20.748%	2	857	-51.502%
2026-09-10	2.2500	3.1000	2.2500	2.9400	+54.737%	19	859	-61.565%
2026-09-09	1.7200	1.9000	1.7200	1.9000	+42.857%	6	866	-40.526%
2026-09-08	1.2500	1.5000	1.2000	1.3300	+34.343%	8	871	-15.038%
2026-09-04	0.9900	0.9900	0.9900	0.9900	-28.261%	2	871	+14.141%
2026-09-03	1.0800	1.3800	1.0700	1.3800	0.000%	3	871	-18.116%
2026-09-02	1.2600	1.3800	1.2600	1.3800	-1.429%	38	872	-18.116%
2026-09-01	1.0900	1.4000	1.0900	1.4000	+45.833%	4	875	-19.286%
2026-08-31	0.9600	0.9600	0.9600	0.9600	+11.628%	5	873	+17.708%
2026-08-26	0.8000	0.9800	0.8000	0.8600	-26.496%	21	873	+31.395%
2026-08-24	1.1400	1.1700	1.1400	1.1700	-16.429%	4	873	-3.419%
2026-08-21	1.3500	1.4000	1.3500	1.4000	+7.692%	6	874	-19.286%
2026-08-19	1.0800	1.3000	0.9800	1.3000	+8.333%	4	873	-13.077%
2026-08-17	0.8500	1.2000	0.8500	1.2000	+26.316%	3	870	-5.833%
2026-08-13	0.8300	0.9500	0.8300	0.9500	-22.764%	188	870	+18.947%
2026-08-11	1.2300	1.2300	1.2300	1.2300	+23.000%	1	683	-8.130%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+51.515%	1	683	+13.000%
2026-08-05	0.6600	0.6600	0.6600	0.6600	-26.667%	22	683	+71.212%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-29.688%	6	710	+25.556%
2026-08-03	1.2800	1.2800	1.2700	1.2800	-45.299%	4	710	-11.719%
2026-07-31	2.4400	2.4400	2.3400	2.3400	+2.183%	14	709	-51.709%
2026-07-29	2.5000	2.5000	2.2900	2.2900	+35.503%	2	709	-50.655%
2026-07-28	1.6900	1.6900	1.6900	1.6900	-20.657%	18	709	-33.136%
2026-07-27	2.6300	2.6300	2.1300	2.1300	-35.455%	6	709	-46.948%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-16.456%	5	703	-65.758%
2026-07-23	3.9500	3.9500	3.9500	3.9500	+40.569%	2	700	-71.392%
2026-07-22	2.5100	2.8700	2.5100	2.8100	+21.645%	6	701	-59.786%
2026-07-21	2.3500	2.3500	2.3100	2.3100	+12.683%	21	702	-51.082%
2026-07-20	1.7500	2.0500	1.7500	2.0500	+54.135%	4	702	-44.878%
2026-07-15	1.3700	1.3800	1.2300	1.3300	-11.333%	20	702	-15.038%
2026-07-14	1.3000	1.5000	1.3000	1.5000	+30.435%	4	704	-24.667%
2026-07-13	0.6100	1.1500	0.6000	1.1500	+53.333%	18	703	-1.739%
2026-07-08	0.5800	0.7500	0.5800	0.7500	+141.935%	7	702	+50.667%
2026-06-26	0.3800	0.3800	0.3100	0.3100	-40.385%	5	702	+264.516%
2026-06-25	0.5200	0.5200	0.5200	0.5200	+40.541%	1	698	+117.308%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-45.588%	2	698	+205.405%
2026-06-22	0.7300	0.7300	0.6300	0.6800	-13.924%	24	698	+66.176%
2026-06-18	0.8100	0.8100	0.7900	0.7900	-7.059%	41	701	+43.038%
2026-06-16	0.8600	0.8600	0.8500	0.8500	-14.141%	16	701	+32.941%
2026-06-15	0.9800	0.9900	0.9800	0.9900	-68.671%	2	715	+14.141%
2026-06-10	3.1600	3.1600	3.1600	3.1600	+21.538%	1	715	-64.241%
2026-06-09	2.6000	2.6000	2.6000	2.6000	-18.750%	4	716	-56.538%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-3.030%	7	719	-64.688%
2026-06-01	3.4000	3.4500	3.3000	3.3000	+50.000%	13	721	-65.758%
2026-05-29	2.2000	2.2000	2.2000	2.2000	-12.000%	1	729	-48.636%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-30.168%	7	736	-54.800%
2026-05-26	3.5800	3.5800	3.5800	3.5800	-27.530%	15	737	-68.436%
2026-05-22	4.9400	4.9400	4.9400	4.9400	+0.816%	1	737	-77.126%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+7.692%	1	737	-76.939%
2026-05-20	4.5500	4.5500	4.5500	4.5500	-35.000%	2	737	-75.165%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+13.636%	1	736	-83.857%
2026-05-13	6.2000	6.2000	6.1600	6.1600	-5.954%	11	736	-81.656%
2026-05-12	6.5500	6.5500	6.5500	6.5500	+45.556%	1	736	-82.748%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+11.111%	1	736	-74.889%
2026-05-07	3.0000	4.0500	3.0000	4.0500	-40.441%	30	732	-72.099%
2026-05-04	6.4300	6.8000	6.3300	6.8000	+17.241%	13	741	-83.382%
2026-05-01	5.8400	5.8400	5.4900	5.8000	-7.937%	13	746	-80.517%
2026-04-30	6.2700	6.3000	4.9500	6.3000	-10.000%	17	746	-82.063%
2026-04-29	5.5500	7.0000	5.5400	7.0000	+57.303%	61	780	-83.857%
2026-04-28	4.1800	4.4500	4.1700	4.4500	+22.928%	3	780	-74.607%
2026-04-24	3.7000	4.4500	2.6500	3.6200	+11.385%	127	783	-68.785%
2026-04-22	3.2100	3.9000	3.2100	3.2500	-13.333%	86	674	-65.231%
2026-04-21	3.1000	3.7600	2.8800	3.7500	+25.418%	245	906	-69.867%
2026-04-20	2.8600	3.2000	2.8000	2.9900	+19.600%	439	906	-62.207%
2026-04-17	2.1900	2.5000	1.7800	2.5000	-37.656%	297	630	-54.800%
2026-04-15	3.7900	4.0100	3.7900	4.0100	-4.067%	9	611	-71.820%
2026-04-14	4.4000	4.6000	4.1200	4.1800	-32.033%	14	611	-72.967%
2026-04-13	6.0000	6.5200	5.5500	6.1500	+25.510%	10	614	-81.626%
2026-04-10	4.9500	5.0000	4.9000	4.9000	-2.000%	6	617	-76.939%
2026-04-09	5.0000	5.4500	5.0000	5.0000	-5.123%	20	617	-77.400%
2026-04-08	4.7600	5.2700	4.7600	5.2700	-47.562%	5	617	-78.558%
2026-04-07	9.3000	10.2800	9.3000	10.0500	+12.291%	25	620	-88.756%
2026-04-06	7.8500	8.9500	7.8500	8.9500	+19.333%	61	619	-87.374%
2026-04-02	7.3000	7.5000	6.4500	7.5000	+63.043%	17	633	-84.933%
2026-04-01	4.8500	4.8500	4.6000	4.6000	-14.815%	14	633	-75.435%
2026-03-31	5.9700	5.9800	5.4000	5.4000	-12.763%	89	633	-79.074%
2026-03-30	5.8200	6.2400	5.7500	6.1900	+11.532%	20	621	-81.745%
2026-03-27	5.0200	5.7000	5.0200	5.5500	+18.085%	229	613	-79.640%
2026-03-26	4.3800	4.8000	4.1900	4.7000	+25.333%	158	560	-75.957%
2026-03-25	3.4400	3.8500	3.3000	3.7500	-1.316%	35	598	-69.867%
2026-03-24	4.0000	4.0000	3.8000	3.8000	+10.145%	24	572	-70.263%
2026-03-23	4.5000	4.7000	3.4500	3.4500	-38.393%	304	572	-67.246%
2026-03-20	5.2300	5.6000	4.8000	5.6000	+1.818%	184	711	-79.821%
2026-03-19	5.6200	6.3600	5.1000	5.5000	-8.333%	194	708	-79.455%
2026-03-18	6.1900	6.3000	5.6200	6.0000	+14.286%	159	872	-81.167%
2026-03-17	5.2500	5.5500	4.9600	5.2500	+0.191%	263	715	-78.476%
2026-03-16	5.3600	5.7000	4.9500	5.2400	-13.957%	196	746	-78.435%
2026-03-13	4.9500	6.6300	4.9500	6.0900	+10.929%	786	852	-81.445%
2026-03-12	4.4700	6.3000	4.4700	5.4900	+23.371%	23	76	-79.417%
2026-03-11	3.7000	4.4500	3.7000	4.4500	+27.874%	24	55	-74.607%
2026-03-10	3.5300	3.8000	3.4200	3.4800	0.000%	32	32	-67.529%