Dark

USO20261218C300
USO Dec 18 2026 300.00 Call (USO261218C00300000)
option OPRA

EOD

Sep 25, 2026

0.4200-8.696%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6300	0.6300	0.4000	0.4200	-8.696%	4	2,287	0.000%
2026-09-24	0.4800	0.4800	0.4300	0.4600	0.000%	15	2,289	-8.696%
2026-09-23	0.4200	0.4600	0.4200	0.4600	+15.000%	20	2,290	-8.696%
2026-09-22	0.4800	0.4800	0.4000	0.4000	-9.091%	35	2,271	+5.000%
2026-09-21	0.6300	0.6400	0.3400	0.4400	-38.889%	12	2,282	-4.545%
2026-09-18	1.4800	1.4800	0.7000	0.7200	-20.000%	22	2,289	-41.667%
2026-09-17	0.8600	1.0600	0.8200	0.9000	-18.182%	61	2,278	-53.333%
2026-09-16	1.2000	1.2000	0.9500	1.1000	-26.667%	62	2,276	-61.818%
2026-09-15	1.2100	1.6000	1.2100	1.5000	+36.364%	29	2,255	-72.000%
2026-09-14	1.4200	1.4400	0.8500	1.1000	-4.348%	175	2,249	-61.818%
2026-09-11	1.2500	1.2500	0.9700	1.1500	-17.857%	78	2,224	-63.478%
2026-09-10	1.0200	1.5000	0.8500	1.4000	+94.444%	553	2,218	-70.000%
2026-09-09	0.7100	0.7700	0.5900	0.7200	+24.138%	272	1,955	-41.667%
2026-09-08	0.4500	0.5800	0.4500	0.5800	+31.818%	257	1,890	-27.586%
2026-09-04	0.4500	0.5100	0.3600	0.4400	-12.000%	7	1,850	-4.545%
2026-09-03	0.5700	0.5700	0.5000	0.5000	-12.281%	48	1,850	-16.000%
2026-09-02	0.4400	0.5700	0.4400	0.5700	-6.557%	6	1,806	-26.316%
2026-09-01	0.5200	0.6800	0.1600	0.6100	+52.500%	124	1,801	-31.148%
2026-08-31	0.5000	0.5000	0.4000	0.4000	+5.263%	34	1,800	+5.000%
2026-08-28	0.3300	0.4000	0.3300	0.3800	+22.581%	134	1,790	+10.526%
2026-08-27	0.4200	0.4200	0.3100	0.3100	-39.216%	26	1,683	+35.484%
2026-08-26	0.4500	0.5100	0.3800	0.5100	+18.605%	88	1,670	-17.647%
2026-08-25	0.4200	0.4800	0.3900	0.4300	-25.862%	32	1,590	-2.326%
2026-08-24	0.4200	0.6600	0.4200	0.5800	-15.942%	125	1,585	-27.586%
2026-08-21	0.7900	0.7900	0.6800	0.6900	0.000%	52	1,518	-39.130%
2026-08-20	0.7200	0.7200	0.6200	0.6900	+4.545%	990	1,502	-39.130%
2026-08-18	0.6600	0.6600	0.6600	0.6600	-1.493%	2	1,327	-36.364%
2026-08-17	0.5200	0.6700	0.4800	0.6700	+42.553%	14	1,325	-37.313%
2026-08-14	0.5000	0.5000	0.4500	0.4700	-22.951%	18	1,314	-10.638%
2026-08-11	0.5500	0.6200	0.5500	0.6100	-6.154%	67	1,312	-31.148%
2026-08-10	0.6200	0.6500	0.6200	0.6500	+30.000%	12	1,290	-35.385%
2026-08-07	0.5100	0.5500	0.5000	0.5000	-12.281%	52	1,278	-16.000%
2026-08-06	0.4900	0.5700	0.4900	0.5700	+46.154%	5	1,310	-26.316%
2026-08-05	0.3900	0.3900	0.3900	0.3900	-17.021%	11	1,318	+7.692%
2026-08-04	0.5500	0.5500	0.4500	0.4700	-33.803%	24	1,307	-10.638%
2026-08-03	0.7500	0.7500	0.6800	0.7100	-36.036%	63	1,289	-40.845%
2026-07-31	1.2700	1.2700	0.9600	1.1100	-11.200%	13	1,275	-62.162%
2026-07-30	1.2300	1.2500	1.1800	1.2500	-6.015%	56	1,268	-66.400%
2026-07-29	1.3300	1.3300	1.3300	1.3300	+77.333%	3	1,253	-68.421%
2026-07-28	0.8000	0.8900	0.7500	0.7500	-33.036%	28	1,255	-44.000%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-50.222%	1	1,228	-62.500%
2026-07-23	2.1000	2.5500	2.0100	2.2500	+48.026%	244	1,237	-81.333%
2026-07-22	1.4300	1.5200	1.3400	1.5200	+10.949%	21	1,214	-72.368%
2026-07-21	1.3000	1.3700	1.3000	1.3700	+33.010%	12	1,203	-69.343%
2026-07-20	0.9000	1.3300	0.6800	1.0300	+13.187%	36	1,209	-59.223%
2026-07-17	0.6800	0.9100	0.6800	0.9100	+21.333%	5	1,179	-53.846%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+8.696%	1	1,181	-44.000%
2026-07-15	0.6500	0.7400	0.6500	0.6900	-10.390%	15	1,180	-39.130%
2026-07-14	0.7000	0.7700	0.7000	0.7700	+24.194%	9	1,180	-45.455%
2026-07-13	0.5800	0.6200	0.5800	0.6200	+129.630%	43	1,178	-32.258%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-10.000%	5	1,135	+55.556%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+11.111%	10	1,135	+40.000%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+35.000%	1	1,125	+55.556%
2026-06-24	0.2000	0.2300	0.1700	0.2000	-37.500%	121	1,133	+110.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-20.000%	10	1,115	+31.250%
2026-06-18	0.4100	0.4500	0.3200	0.4000	-31.034%	56	1,111	+5.000%
2026-06-17	0.5200	0.6000	0.5100	0.5800	+7.407%	46	1,111	-27.586%
2026-06-16	0.5500	0.5500	0.4700	0.5400	-22.857%	19	1,111	-22.222%
2026-06-15	0.8900	0.8900	0.4200	0.7000	-46.970%	132	1,045	-40.000%
2026-06-12	1.2500	1.3200	1.2500	1.3200	-18.519%	3	1,045	-68.182%
2026-06-11	1.9800	2.1000	1.3800	1.6200	+10.959%	8	1,045	-74.074%
2026-06-09	1.5000	1.5000	1.4600	1.4600	-20.219%	11	1,045	-71.233%
2026-06-08	1.8300	1.8300	1.8300	1.8300	+10.241%	1	1,045	-77.049%
2026-06-05	1.2500	1.6900	1.2500	1.6600	-8.791%	807	1,045	-74.699%
2026-06-04	1.7400	1.8200	1.7400	1.8200	-9.000%	10	239	-76.923%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+37.931%	1	242	-79.000%
2026-05-29	1.5000	1.5000	1.0000	1.4500	-2.685%	13	242	-71.034%
2026-05-28	1.4400	1.4900	1.4400	1.4900	-9.146%	3	234	-71.812%
2026-05-27	1.9300	1.9300	1.5000	1.6400	-20.773%	5	237	-74.390%
2026-05-26	2.2800	2.2800	1.9300	2.0700	-22.180%	38	244	-79.710%
2026-05-22	2.9000	2.9500	2.6500	2.6600	-11.628%	86	222	-84.211%
2026-05-21	3.2000	3.2000	3.0000	3.0100	-23.797%	5	165	-86.047%
2026-05-19	3.9700	3.9700	3.6500	3.9500	-8.140%	5	165	-89.367%
2026-05-18	4.0100	4.3000	3.9500	4.3000	+10.256%	70	195	-90.233%
2026-05-15	3.6600	4.1000	3.6600	3.9000	+11.111%	22	195	-89.231%
2026-05-13	3.6500	3.6500	3.5100	3.5100	-6.400%	8	155	-88.034%
2026-05-12	3.5000	3.9600	3.5000	3.7500	+25.418%	7	161	-88.800%
2026-05-11	2.7000	3.1500	2.6000	2.9900	+14.122%	64	161	-85.953%
2026-05-08	2.1300	2.7000	2.1300	2.6200	+13.913%	22	89	-83.969%
2026-05-07	1.9500	2.5400	1.7500	2.3000	-1.709%	4	90	-81.739%
2026-05-06	2.2500	2.3400	2.2500	2.3400	-27.329%	3	86	-82.051%
2026-05-05	3.4500	3.5500	3.0000	3.2200	-19.500%	15	83	-86.957%
2026-05-04	3.8500	4.1800	3.7100	4.0000	+14.286%	15	81	-89.500%
2026-05-01	2.7000	3.5000	2.7000	3.5000	-5.405%	65	0	-88.000%
2026-04-30	3.7000	3.7000	3.7000	3.7000	0.000%	1	0	-88.649%