Dark

USO20261218C250
USO Dec 18 2026 250.00 Call (USO261218C00250000)
option OPRA

EOD

Sep 25, 2026

0.9800-20.968%(-0.2600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0100	1.1200	0.9800	0.9800	-20.968%	14	1,720	0.000%
2026-09-24	1.1900	1.3000	1.1500	1.2400	+20.388%	19	1,717	-20.968%
2026-09-23	1.0100	1.1100	1.0000	1.0300	+13.187%	703	1,706	-4.854%
2026-09-22	1.0700	1.1500	0.9100	0.9100	-11.650%	29	1,703	+7.692%
2026-09-21	1.2100	1.2100	1.0300	1.0300	-32.680%	7	1,702	-4.854%
2026-09-18	1.8400	1.8900	1.5300	1.5300	-16.393%	179	1,706	-35.948%
2026-09-17	1.8900	2.1700	1.8300	1.8300	-14.884%	12	1,536	-46.448%
2026-09-16	2.1600	2.5500	2.1500	2.1500	-31.090%	181	1,537	-54.419%
2026-09-15	2.5000	3.1800	2.5000	3.1200	+25.806%	266	1,530	-68.590%
2026-09-14	2.8500	2.8500	2.4500	2.4800	+8.772%	10	1,336	-60.484%
2026-09-11	2.1600	2.2800	2.1100	2.2800	-13.636%	11	1,330	-57.018%
2026-09-10	1.9200	2.8100	1.9200	2.6400	+70.323%	16	1,322	-62.879%
2026-09-09	1.5100	1.8000	1.4900	1.5500	+29.167%	257	1,400	-36.774%
2026-09-08	1.4200	1.4200	1.0600	1.2000	+18.812%	22	1,293	-18.333%
2026-09-04	0.9500	1.0200	0.9500	1.0100	-3.810%	14	1,305	-2.970%
2026-09-03	1.2300	1.2300	1.0500	1.0500	-11.017%	8	1,305	-6.667%
2026-09-02	1.2400	1.2400	1.1800	1.1800	-6.349%	22	1,324	-16.949%
2026-09-01	0.9800	1.2600	0.9600	1.2600	+63.636%	425	1,585	-22.222%
2026-08-31	0.8000	0.8000	0.7700	0.7700	-3.750%	103	1,301	+27.273%
2026-08-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,206	+22.500%
2026-08-27	0.8500	0.8500	0.8500	0.8500	+4.938%	2	1,205	+15.294%
2026-08-26	0.8100	0.8100	0.8100	0.8100	-4.706%	5	1,203	+20.988%
2026-08-25	0.8000	0.8500	0.8000	0.8500	-19.048%	2	1,203	+15.294%
2026-08-24	1.2000	1.2000	1.0500	1.0500	-16.000%	21	1,201	-6.667%
2026-08-20	1.3000	1.3500	1.2300	1.2500	+8.696%	247	1,281	-21.600%
2026-08-19	1.1500	1.1500	1.1300	1.1500	+2.679%	4	1,160	-14.783%
2026-08-18	1.1200	1.1200	1.1200	1.1200	-8.197%	1	1,160	-12.500%
2026-08-17	0.9500	1.2200	0.9200	1.2200	+50.617%	85	1,160	-19.672%
2026-08-13	0.8100	0.8100	0.8100	0.8100	-22.857%	1	1,141	+20.988%
2026-08-12	1.0100	1.0500	1.0100	1.0500	-8.696%	11	1,142	-6.667%
2026-08-11	1.0400	1.2100	1.0400	1.1500	-5.738%	142	1,145	-14.783%
2026-08-10	1.1500	1.2200	1.1500	1.2200	+37.079%	41	1,139	-19.672%
2026-08-07	1.0200	1.0200	0.8900	0.8900	+25.352%	19	1,178	+10.112%
2026-08-05	0.4100	0.7400	0.4100	0.7100	-18.391%	54	1,165	+38.028%
2026-08-04	1.0500	1.0500	0.8200	0.8700	-32.558%	12	1,189	+12.644%
2026-08-03	1.1600	1.4700	1.1500	1.2900	-4.444%	62	1,185	-24.031%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-35.407%	5	1,162	-27.407%
2026-07-27	1.9100	2.0900	1.9100	2.0900	-35.494%	2	1,162	-53.110%
2026-07-24	3.4000	3.4000	3.0500	3.2400	-25.000%	4	1,162	-69.753%
2026-07-23	3.6000	4.3600	3.6000	4.3200	+62.406%	18	1,161	-77.315%
2026-07-22	2.5500	2.6600	2.5500	2.6600	+17.699%	2	1,172	-63.158%
2026-07-21	2.2300	2.2600	2.1000	2.2600	+47.712%	5	1,171	-56.637%
2026-07-17	1.5300	1.5300	1.5300	1.5300	+18.605%	1	1,170	-35.948%
2026-07-16	1.2900	1.2900	1.2900	1.2900	-7.857%	1	1,171	-24.031%
2026-07-15	1.4000	1.5900	1.1500	1.4000	0.000%	6	1,170	-30.000%
2026-07-14	1.3500	1.4800	1.3000	1.4000	+42.857%	15	1,166	-30.000%
2026-07-13	0.9800	0.9800	0.9800	0.9800	+40.000%	1	1,170	0.000%
2026-07-08	0.6000	0.7000	0.6000	0.7000	+118.750%	207	1,169	+40.000%
2026-07-02	0.4000	0.4000	0.3200	0.3200	-42.857%	3	1,166	+206.250%
2026-06-29	0.5800	0.5800	0.5600	0.5600	+24.444%	3	1,167	+75.000%
2026-06-26	0.4500	0.4700	0.3900	0.4500	+12.500%	11	1,168	+117.778%
2026-06-24	0.3800	0.4000	0.3800	0.4000	-28.571%	21	1,164	+145.000%
2026-06-22	0.5700	0.6500	0.5600	0.5600	-24.324%	9	1,144	+75.000%
2026-06-18	0.7000	0.7400	0.6500	0.7400	-8.642%	243	1,139	+32.432%
2026-06-16	1.0000	1.0000	0.8100	0.8100	-28.319%	9	1,139	+20.988%
2026-06-15	1.3400	1.3400	1.0600	1.1300	-44.878%	130	1,001	-13.274%
2026-06-12	2.4000	2.6500	2.0500	2.0500	-30.976%	43	1,001	-52.195%
2026-06-11	2.7700	2.9700	2.7700	2.9700	-5.714%	40	1,001	-67.003%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+30.165%	1	962	-68.889%
2026-06-09	2.7300	2.7300	2.4200	2.4200	-21.935%	53	993	-59.504%
2026-06-08	2.9500	3.1000	2.9500	3.1000	+11.913%	12	942	-68.387%
2026-06-05	2.7300	2.7900	2.6800	2.7700	-9.180%	86	932	-64.621%
2026-06-04	2.9900	3.0500	2.9900	3.0500	-14.085%	73	981	-67.869%
2026-06-03	3.5000	3.5500	3.5000	3.5500	+22.837%	3	921	-72.394%
2026-06-02	2.7800	2.9100	2.7800	2.8900	-2.365%	34	920	-66.090%
2026-06-01	2.3800	3.2900	2.3800	2.9600	+27.039%	77	898	-66.892%
2026-05-29	2.2500	2.3300	1.9500	2.3300	+1.304%	185	897	-57.940%
2026-05-28	2.6200	2.6200	2.3000	2.3000	-11.538%	43	810	-57.391%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-26.346%	3	770	-62.308%
2026-05-26	3.6000	3.6000	3.5300	3.5300	-15.348%	114	770	-72.238%
2026-05-22	4.3900	4.8500	4.1500	4.1700	-21.321%	50	656	-76.499%
2026-05-21	5.5000	5.5000	5.3000	5.3000	+13.734%	3	607	-81.509%
2026-05-20	5.5000	5.6000	4.6600	4.6600	-31.871%	27	607	-78.970%
2026-05-19	7.0000	7.0000	6.8400	6.8400	+4.110%	2	586	-85.673%
2026-05-18	6.4000	7.1800	6.4000	6.5700	-0.455%	268	586	-85.084%
2026-05-15	6.2500	6.6000	6.2000	6.6000	+17.857%	94	586	-85.152%
2026-05-14	6.1500	6.1500	5.5800	5.6000	-3.114%	46	298	-82.500%
2026-05-13	6.2000	6.2000	5.7300	5.7800	-7.815%	18	253	-83.045%
2026-05-12	6.3300	6.4000	6.2000	6.2700	+27.699%	6	253	-84.370%
2026-05-11	4.4300	4.9200	4.4100	4.9100	+17.746%	16	253	-80.041%
2026-05-08	3.7700	4.1700	3.7700	4.1700	+4.250%	42	252	-76.499%
2026-05-07	2.9900	4.0000	2.0200	4.0000	+9.589%	5	249	-75.500%
2026-05-06	4.3100	4.3300	3.5600	3.6500	-31.776%	50	290	-73.151%
2026-05-05	5.3800	5.4800	5.0000	5.3500	-17.054%	63	293	-81.682%
2026-05-04	6.3500	6.4500	5.5700	6.4500	+17.273%	36	259	-84.806%
2026-05-01	4.8700	5.5000	4.8700	5.5000	-5.336%	15	234	-82.182%
2026-04-30	6.2000	6.2500	5.1500	5.8100	-10.615%	121	234	-83.133%
2026-04-29	4.9900	6.5000	4.9900	6.5000	+60.494%	199	285	-84.923%
2026-04-28	4.1000	4.1000	4.0300	4.0500	+13.764%	9	303	-75.802%
2026-04-27	3.7500	3.7500	3.5600	3.5600	+14.103%	2	311	-72.472%
2026-04-24	3.1400	4.0500	2.4300	3.1200	-10.857%	274	310	-68.590%
2026-04-23	3.2100	3.9400	3.1100	3.5000	+2.639%	23	253	-72.000%
2026-04-22	3.3000	4.2000	3.3000	3.4100	+31.154%	40	270	-71.261%
2026-04-20	2.5900	2.6000	2.5900	2.6000	+36.842%	2	238	-62.308%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-51.282%	1	237	-48.421%
2026-04-16	3.7300	3.9000	3.7300	3.9000	+24.601%	6	238	-74.872%
2026-04-15	3.1300	3.1300	3.1300	3.1300	-21.750%	15	237	-68.690%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-22.780%	6	251	-75.500%
2026-04-13	6.1200	6.3400	5.1700	5.1800	+4.225%	116	251	-81.081%
2026-04-09	4.9700	4.9700	4.9700	4.9700	-15.043%	10	211	-80.282%
2026-04-08	4.0600	5.8500	3.9700	5.8500	-37.898%	76	201	-83.248%
2026-04-07	9.3100	9.5000	8.3100	9.4200	+22.816%	131	126	-89.597%
2026-04-06	7.6700	7.6700	7.6700	7.6700	+9.571%	2	2	-87.223%
2026-04-02	7.4500	7.5000	6.5000	7.0000	0.000%	17	0	-86.000%