Dark

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

EOD

Sep 25, 2026

0.5000-40.476%(-0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5000	0.5000	0.5000	0.5000	-40.476%	2	2,886	0.000%
2026-09-21	0.7900	0.8400	0.7900	0.8400	-11.579%	6	2,885	-40.476%
2026-09-18	1.3800	1.3800	0.9500	0.9500	-29.630%	5	2,884	-47.368%
2026-09-17	1.3500	1.3500	1.3500	1.3500	-18.182%	1	2,882	-62.963%
2026-09-16	1.6800	1.6800	1.6500	1.6500	-20.673%	2	2,881	-69.697%
2026-09-15	1.8000	2.0800	1.8000	2.0800	+38.667%	53	2,935	-75.962%
2026-09-11	1.4100	1.5300	1.4100	1.5000	-21.053%	11	2,926	-66.667%
2026-09-10	1.3000	1.9000	1.3000	1.9000	+80.952%	9	2,925	-73.684%
2026-09-09	1.0100	1.0500	1.0000	1.0500	+105.882%	32	2,923	-52.381%
2026-09-08	0.7600	0.7600	0.5100	0.5100	-16.393%	12	2,891	-1.961%
2026-09-04	0.6100	0.6100	0.6100	0.6100	-28.235%	1	2,886	-18.033%
2026-09-03	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,886	-41.176%
2026-09-02	0.7700	0.8200	0.7700	0.8000	-10.112%	202	2,885	-37.500%
2026-09-01	0.6800	0.8900	0.6300	0.8900	+64.815%	33	3,096	-43.820%
2026-08-31	0.6200	0.6200	0.5400	0.5400	-1.818%	12	3,098	-7.407%
2026-08-28	0.4900	0.5500	0.4900	0.5500	-8.333%	4	3,086	-9.091%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+5.263%	230	3,179	-16.667%
2026-08-26	0.4600	0.6200	0.4600	0.5700	-12.308%	9	3,211	-12.281%
2026-08-25	0.5900	0.6500	0.4700	0.6500	-17.722%	3	3,219	-23.077%
2026-08-24	0.8000	0.8000	0.7100	0.7900	-12.222%	8	3,218	-36.709%
2026-08-21	0.9400	0.9600	0.9000	0.9000	+2.273%	5	3,216	-44.444%
2026-08-20	0.9000	1.0100	0.8800	0.8800	+8.642%	40	3,226	-43.182%
2026-08-19	0.8500	0.8800	0.8100	0.8100	-6.897%	238	3,328	-38.272%
2026-08-18	0.7500	0.8700	0.7500	0.8700	-2.247%	23	3,226	-42.529%
2026-08-17	0.7700	0.8900	0.7300	0.8900	+39.063%	8	3,228	-43.820%
2026-08-14	0.5800	0.6800	0.5800	0.6400	+12.281%	24	3,225	-21.875%
2026-08-13	0.5500	0.5700	0.5500	0.5700	-22.973%	3	3,227	-12.281%
2026-08-12	0.6300	0.7500	0.6300	0.7400	-9.756%	36	3,226	-32.432%
2026-08-11	0.7300	0.8300	0.7300	0.8200	-1.205%	83	3,228	-39.024%
2026-08-10	0.8100	0.8400	0.7700	0.8300	+9.211%	79	3,227	-39.759%
2026-08-06	0.7200	0.7600	0.7200	0.7600	+31.034%	16	3,255	-34.211%
2026-08-05	0.4800	0.5800	0.4800	0.5800	-3.333%	15	3,257	-13.793%
2026-08-04	0.7200	0.7300	0.6000	0.6000	-37.500%	81	3,261	-16.667%
2026-08-03	0.8400	0.9600	0.7500	0.9600	-34.694%	137	3,214	-47.917%
2026-07-31	1.5700	1.5700	1.4700	1.4700	-5.161%	103	3,212	-65.986%
2026-07-30	1.6000	1.6500	1.5500	1.5500	-18.421%	46	3,211	-67.742%
2026-07-29	1.7500	1.9000	1.6700	1.9000	+91.919%	278	3,190	-73.684%
2026-07-28	1.1800	1.1800	0.9800	0.9900	-25.564%	39	3,193	-49.495%
2026-07-27	1.7000	1.7000	1.3300	1.3300	-46.371%	99	3,159	-62.406%
2026-07-24	2.5600	2.5600	2.1900	2.4800	-10.791%	333	3,101	-79.839%
2026-07-23	2.6800	3.2700	2.6800	2.7800	+48.663%	730	3,184	-82.014%
2026-07-22	1.8700	2.0000	1.8200	1.8700	+16.875%	256	3,277	-73.262%
2026-07-21	1.7400	1.8000	1.5100	1.6000	+18.519%	228	3,201	-68.750%
2026-07-20	0.6600	1.4900	0.6600	1.3500	+3.846%	288	3,269	-62.963%
2026-07-17	1.2000	1.3400	1.1100	1.3000	+36.842%	91	3,315	-61.538%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-9.524%	6	3,263	-47.368%
2026-07-15	1.0000	1.0500	1.0000	1.0500	+0.962%	3	3,257	-52.381%
2026-07-14	0.9600	1.0400	0.8500	1.0400	+38.667%	39	3,254	-51.923%
2026-07-13	0.4400	0.7500	0.4400	0.7500	+240.909%	23	3,284	-33.333%
2026-07-02	0.2200	0.2200	0.2200	0.2200	-15.385%	20	3,283	+127.273%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-25.714%	10	3,283	+92.308%
2026-06-30	0.3000	0.3500	0.3000	0.3500	+16.667%	22	3,283	+42.857%
2026-06-26	0.3200	0.3500	0.1400	0.3000	+20.000%	44	3,285	+66.667%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-37.500%	1	3,279	+100.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-32.203%	184	3,279	+25.000%
2026-06-22	0.4500	0.5900	0.4500	0.5900	+9.259%	250	3,438	-15.254%
2026-06-18	0.4400	0.5400	0.4400	0.5400	-10.000%	131	2,792	-7.407%
2026-06-17	0.6400	0.7200	0.5800	0.6000	+7.143%	775	2,792	-16.667%
2026-06-16	0.6600	0.6600	0.3900	0.5600	-42.268%	820	2,792	-10.714%
2026-06-15	0.8400	0.9800	0.7900	0.9700	-27.068%	1,411	2,499	-48.454%
2026-06-12	1.7800	1.9100	1.3300	1.3300	-25.698%	733	2,499	-62.406%
2026-06-11	2.4900	2.6400	1.7900	1.7900	-25.105%	1,318	2,499	-72.067%
2026-06-10	2.3100	2.6700	2.2500	2.3900	+20.101%	1,271	2,662	-79.079%
2026-06-09	1.9000	2.2100	1.9000	1.9900	-13.853%	1,516	2,258	-74.874%
2026-06-08	2.3300	2.3300	2.2700	2.3100	+7.442%	1,500	2,258	-78.355%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,258	-76.744%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-11.538%	5	2,258	-78.261%
2026-06-03	2.4100	2.7300	2.1200	2.6000	+18.182%	144	2,263	-80.769%
2026-06-02	2.1800	2.2400	2.1800	2.2000	-4.348%	509	2,399	-77.273%
2026-06-01	2.4000	2.5000	2.0000	2.3000	+30.682%	2,573	2,894	-78.261%
2026-05-29	1.8400	1.8400	1.5100	1.7600	-1.124%	3,535	2,869	-71.591%
2026-05-28	2.1500	2.1800	1.7700	1.7800	-8.718%	1,773	1,857	-71.910%
2026-05-27	2.1300	2.1300	1.9500	1.9500	-27.509%	153	1,586	-74.359%
2026-05-26	2.6000	2.6900	2.5400	2.6900	-20.882%	427	1,512	-81.413%
2026-05-22	3.9300	3.9300	3.0200	3.4000	-8.108%	302	1,486	-85.294%
2026-05-21	4.1700	4.2300	3.5100	3.7000	-5.128%	98	1,304	-86.486%
2026-05-20	4.6800	4.8500	3.3500	3.9000	-25.573%	1,687	1,304	-87.179%
2026-05-19	5.4200	5.5000	4.8500	5.2400	+4.800%	2,548	1,622	-90.458%
2026-05-18	4.6200	5.0000	4.4300	5.0000	+2.041%	1,064	1,622	-90.000%
2026-05-15	4.8200	4.9000	4.8200	4.9000	+19.512%	1,000	1,622	-89.796%
2026-05-14	4.5600	4.5600	4.1000	4.1000	-6.818%	66	1,239	-87.805%
2026-05-13	4.7200	5.0000	4.4000	4.4000	-3.297%	553	1,236	-88.636%
2026-05-12	4.4500	4.8900	4.4500	4.5500	+18.490%	62	1,236	-89.011%
2026-05-11	3.4700	3.8400	3.4500	3.8400	+21.905%	15	1,236	-86.979%
2026-05-08	3.0200	3.5000	3.0000	3.1500	+1.286%	98	1,067	-84.127%
2026-05-07	2.7300	3.2100	1.7600	3.1100	+11.071%	708	1,113	-83.923%
2026-05-06	3.0400	3.0400	2.8000	2.8000	-32.367%	15	1,053	-82.143%
2026-05-05	3.9200	4.3000	3.8000	4.1400	-18.504%	205	1,044	-87.923%
2026-05-04	4.6600	5.1000	4.1500	5.0800	+11.404%	110	1,025	-90.157%
2026-05-01	3.9000	4.5600	3.7500	4.5600	-2.146%	34	1,071	-89.035%
2026-04-30	4.6900	4.6900	4.6600	4.6600	-14.495%	3	1,071	-89.270%
2026-04-29	3.8000	5.4500	3.8000	5.4500	+61.721%	266	1,076	-90.826%
2026-04-28	3.1600	3.4500	2.6800	3.3700	+24.815%	1,238	1,211	-85.163%
2026-04-27	2.8000	2.8500	2.6400	2.7000	-3.571%	84	2,202	-81.481%
2026-04-24	2.9900	3.0000	2.5000	2.8000	-6.667%	1,209	2,259	-82.143%
2026-04-23	2.9600	3.0100	2.5300	3.0000	+17.647%	920	1,251	-83.333%
2026-04-22	2.8800	2.9100	2.3500	2.5500	+4.082%	847	1,410	-80.392%
2026-04-21	2.3200	3.1800	2.2700	2.4500	+16.667%	1,531	104	-79.592%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+17.318%	1	104	-76.190%
2026-04-17	1.6500	1.7900	1.4000	1.7900	-33.704%	26	104	-72.067%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-5.263%	2	110	-81.481%
2026-04-15	3.1000	3.1000	2.7500	2.8500	-13.110%	69	108	-82.456%
2026-04-14	3.2400	3.3800	3.2400	3.2800	-20.000%	6	127	-84.756%
2026-04-13	4.7500	4.7500	4.1000	4.1000	+5.943%	34	124	-87.805%
2026-04-10	3.6000	3.8700	3.6000	3.8700	+0.519%	4	91	-87.080%
2026-04-09	4.5000	4.7100	3.8500	3.8500	+5.191%	36	87	-87.013%
2026-04-08	3.1100	3.6600	3.1100	3.6600	-49.448%	31	51	-86.339%
2026-04-07	6.5000	7.7700	6.5000	7.2400	0.000%	21	20	-93.094%