Dark

USO20261218C275
USO Dec 18 2026 275.00 Call (USO261218C00275000)
option OPRA

EOD

Aug 10, 2026

0.8300+9.211%(+0.0700)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8100	0.8400	0.7700	0.8300	+9.211%	79	3,227	0.000%
2026-08-06	0.7200	0.7600	0.7200	0.7600	+31.034%	16	3,255	+9.211%
2026-08-05	0.4800	0.5800	0.4800	0.5800	-3.333%	15	3,257	+43.103%
2026-08-04	0.7200	0.7300	0.6000	0.6000	-37.500%	81	3,261	+38.333%
2026-08-03	0.8400	0.9600	0.7500	0.9600	-34.694%	137	3,214	-13.542%
2026-07-31	1.5700	1.5700	1.4700	1.4700	-5.161%	103	3,212	-43.537%
2026-07-30	1.6000	1.6500	1.5500	1.5500	-18.421%	46	3,211	-46.452%
2026-07-29	1.7500	1.9000	1.6700	1.9000	+91.919%	278	3,190	-56.316%
2026-07-28	1.1800	1.1800	0.9800	0.9900	-25.564%	39	3,193	-16.162%
2026-07-27	1.7000	1.7000	1.3300	1.3300	-46.371%	99	3,159	-37.594%
2026-07-24	2.5600	2.5600	2.1900	2.4800	-10.791%	333	3,101	-66.532%
2026-07-23	2.6800	3.2700	2.6800	2.7800	+48.663%	730	3,184	-70.144%
2026-07-22	1.8700	2.0000	1.8200	1.8700	+16.875%	256	3,277	-55.615%
2026-07-21	1.7400	1.8000	1.5100	1.6000	+18.519%	228	3,201	-48.125%
2026-07-20	0.6600	1.4900	0.6600	1.3500	+3.846%	288	3,269	-38.519%
2026-07-17	1.2000	1.3400	1.1100	1.3000	+36.842%	91	3,315	-36.154%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-9.524%	6	3,263	-12.632%
2026-07-15	1.0000	1.0500	1.0000	1.0500	+0.962%	3	3,257	-20.952%
2026-07-14	0.9600	1.0400	0.8500	1.0400	+38.667%	39	3,254	-20.192%
2026-07-13	0.4400	0.7500	0.4400	0.7500	+240.909%	23	3,284	+10.667%
2026-07-02	0.2200	0.2200	0.2200	0.2200	-15.385%	20	3,283	+277.273%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-25.714%	10	3,283	+219.231%
2026-06-30	0.3000	0.3500	0.3000	0.3500	+16.667%	22	3,283	+137.143%
2026-06-26	0.3200	0.3500	0.1400	0.3000	+20.000%	44	3,285	+176.667%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-37.500%	1	3,279	+232.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-32.203%	184	3,279	+107.500%
2026-06-22	0.4500	0.5900	0.4500	0.5900	+9.259%	250	3,438	+40.678%
2026-06-18	0.4400	0.5400	0.4400	0.5400	-10.000%	131	2,792	+53.704%
2026-06-17	0.6400	0.7200	0.5800	0.6000	+7.143%	775	2,792	+38.333%
2026-06-16	0.6600	0.6600	0.3900	0.5600	-42.268%	820	2,792	+48.214%
2026-06-15	0.8400	0.9800	0.7900	0.9700	-27.068%	1,411	2,499	-14.433%
2026-06-12	1.7800	1.9100	1.3300	1.3300	-25.698%	733	2,499	-37.594%
2026-06-11	2.4900	2.6400	1.7900	1.7900	-25.105%	1,318	2,499	-53.631%
2026-06-10	2.3100	2.6700	2.2500	2.3900	+20.101%	1,271	2,662	-65.272%
2026-06-09	1.9000	2.2100	1.9000	1.9900	-13.853%	1,516	2,258	-58.291%
2026-06-08	2.3300	2.3300	2.2700	2.3100	+7.442%	1,500	2,258	-64.069%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,258	-61.395%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-11.538%	5	2,258	-63.913%
2026-06-03	2.4100	2.7300	2.1200	2.6000	+18.182%	144	2,263	-68.077%
2026-06-02	2.1800	2.2400	2.1800	2.2000	-4.348%	509	2,399	-62.273%
2026-06-01	2.4000	2.5000	2.0000	2.3000	+30.682%	2,573	2,894	-63.913%
2026-05-29	1.8400	1.8400	1.5100	1.7600	-1.124%	3,535	2,869	-52.841%
2026-05-28	2.1500	2.1800	1.7700	1.7800	-8.718%	1,773	1,857	-53.371%
2026-05-27	2.1300	2.1300	1.9500	1.9500	-27.509%	153	1,586	-57.436%
2026-05-26	2.6000	2.6900	2.5400	2.6900	-20.882%	427	1,512	-69.145%
2026-05-22	3.9300	3.9300	3.0200	3.4000	-8.108%	302	1,486	-75.588%
2026-05-21	4.1700	4.2300	3.5100	3.7000	-5.128%	98	1,304	-77.568%
2026-05-20	4.6800	4.8500	3.3500	3.9000	-25.573%	1,687	1,304	-78.718%
2026-05-19	5.4200	5.5000	4.8500	5.2400	+4.800%	2,548	1,622	-84.160%
2026-05-18	4.6200	5.0000	4.4300	5.0000	+2.041%	1,064	1,622	-83.400%
2026-05-15	4.8200	4.9000	4.8200	4.9000	+19.512%	1,000	1,622	-83.061%
2026-05-14	4.5600	4.5600	4.1000	4.1000	-6.818%	66	1,239	-79.756%
2026-05-13	4.7200	5.0000	4.4000	4.4000	-3.297%	553	1,236	-81.136%
2026-05-12	4.4500	4.8900	4.4500	4.5500	+18.490%	62	1,236	-81.758%
2026-05-11	3.4700	3.8400	3.4500	3.8400	+21.905%	15	1,236	-78.385%
2026-05-08	3.0200	3.5000	3.0000	3.1500	+1.286%	98	1,067	-73.651%
2026-05-07	2.7300	3.2100	1.7600	3.1100	+11.071%	708	1,113	-73.312%
2026-05-06	3.0400	3.0400	2.8000	2.8000	-32.367%	15	1,053	-70.357%
2026-05-05	3.9200	4.3000	3.8000	4.1400	-18.504%	205	1,044	-79.952%
2026-05-04	4.6600	5.1000	4.1500	5.0800	+11.404%	110	1,025	-83.661%
2026-05-01	3.9000	4.5600	3.7500	4.5600	-2.146%	34	1,071	-81.798%
2026-04-30	4.6900	4.6900	4.6600	4.6600	-14.495%	3	1,071	-82.189%
2026-04-29	3.8000	5.4500	3.8000	5.4500	+61.721%	266	1,076	-84.771%
2026-04-28	3.1600	3.4500	2.6800	3.3700	+24.815%	1,238	1,211	-75.371%
2026-04-27	2.8000	2.8500	2.6400	2.7000	-3.571%	84	2,202	-69.259%
2026-04-24	2.9900	3.0000	2.5000	2.8000	-6.667%	1,209	2,259	-70.357%
2026-04-23	2.9600	3.0100	2.5300	3.0000	+17.647%	920	1,251	-72.333%
2026-04-22	2.8800	2.9100	2.3500	2.5500	+4.082%	847	1,410	-67.451%
2026-04-21	2.3200	3.1800	2.2700	2.4500	+16.667%	1,531	104	-66.122%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+17.318%	1	104	-60.476%
2026-04-17	1.6500	1.7900	1.4000	1.7900	-33.704%	26	104	-53.631%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-5.263%	2	110	-69.259%
2026-04-15	3.1000	3.1000	2.7500	2.8500	-13.110%	69	108	-70.877%
2026-04-14	3.2400	3.3800	3.2400	3.2800	-20.000%	6	127	-74.695%
2026-04-13	4.7500	4.7500	4.1000	4.1000	+5.943%	34	124	-79.756%
2026-04-10	3.6000	3.8700	3.6000	3.8700	+0.519%	4	91	-78.553%
2026-04-09	4.5000	4.7100	3.8500	3.8500	+5.191%	36	87	-78.442%
2026-04-08	3.1100	3.6600	3.1100	3.6600	-49.448%	31	51	-77.322%
2026-04-07	6.5000	7.7700	6.5000	7.2400	0.000%	21	20	-88.536%