USO270416P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 1 | 859 | 0.000% |
| 2026-10-20 | 1.7800 | 2.0500 | 1.7800 | 1.8700 | +6.857% | 19 | 892 | -3.743% |
| 2026-10-19 | 1.8300 | 2.1000 | 1.7500 | 1.7500 | -10.256% | 85 | 814 | +2.857% |
| 2026-10-16 | 2.6800 | 2.6800 | 1.8000 | 1.9500 | -1.015% | 153 | 714 | -7.692% |
| 2026-10-15 | 2.0900 | 2.3900 | 1.8500 | 1.9700 | -3.902% | 32 | 715 | -8.629% |
| 2026-10-14 | 2.4200 | 2.4200 | 2.0500 | 2.0500 | -6.393% | 51 | 760 | -12.195% |
| 2026-10-13 | 2.2000 | 2.2500 | 2.1300 | 2.1900 | -10.246% | 407 | 447 | -17.808% |
| 2026-10-12 | 2.4000 | 2.4400 | 2.2900 | 2.4400 | -6.870% | 10 | 446 | -26.230% |
| 2026-10-09 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | +9.623% | 2 | 446 | -31.298% |
| 2026-10-08 | 2.3800 | 2.3900 | 2.3300 | 2.3900 | -5.906% | 31 | 425 | -24.686% |
| 2026-10-07 | 2.3200 | 2.8000 | 2.3200 | 2.5400 | -5.224% | 6 | 432 | -29.134% |
| 2026-10-06 | 3.2300 | 3.2300 | 2.6700 | 2.6800 | -9.459% | 6 | 430 | -32.836% |
| 2026-10-05 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | +1.024% | 53 | 434 | -39.189% |
| 2026-10-02 | 4.1200 | 4.1200 | 2.9300 | 2.9300 | -6.984% | 10 | 424 | -38.567% |
| 2026-10-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.963% | 7 | 417 | -42.857% |
| 2026-09-30 | 3.2800 | 3.3300 | 3.2300 | 3.2800 | -8.635% | 15 | 409 | -45.122% |
| 2026-09-29 | 3.5100 | 3.6400 | 3.2500 | 3.5900 | +1.127% | 457 | 373 | -49.861% |
| 2026-09-28 | 3.5000 | 3.5500 | 3.2900 | 3.5500 | +10.937% | 14 | 360 | -49.296% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 10 | 350 | -43.750% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.130% | 5 | 350 | -48.571% |
| 2026-09-23 | 3.7800 | 3.7800 | 3.5400 | 3.5400 | +5.988% | 3 | 347 | -49.153% |
| 2026-09-21 | 3.2500 | 3.7500 | 3.2500 | 3.3400 | +11.333% | 21 | 332 | -46.108% |
| 2026-09-18 | 2.8900 | 3.0200 | 2.8900 | 3.0000 | +7.143% | 19 | 320 | -40.000% |
| 2026-09-17 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | -3.780% | 13 | 308 | -35.714% |
| 2026-09-16 | 3.2500 | 3.2500 | 2.4700 | 2.9100 | +7.778% | 227 | 87 | -38.144% |
| 2026-09-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 10 | 77 | -33.333% |
| 2026-09-14 | 2.5000 | 2.8000 | 2.5000 | 2.8000 | +4.869% | 2 | 75 | -35.714% |
| 2026-09-11 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | +1.908% | 5 | 70 | -32.584% |
| 2026-09-10 | 2.5300 | 2.7500 | 2.5300 | 2.6200 | -6.093% | 12 | 60 | -31.298% |
| 2026-09-09 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | -3.793% | 7 | 53 | -35.484% |
| 2026-09-08 | 2.8800 | 3.0000 | 2.8800 | 2.9000 | +5.455% | 78 | 15 | -37.931% |
| 2026-09-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.940% | 1 | 14 | -34.545% |
| 2026-09-03 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.127% | 1 | 13 | -40.397% |
| 2026-09-02 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | -10.000% | 9 | 4 | -42.857% |
| 2026-09-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -30.417% | 2 | 2 | -48.571% |
| 2026-08-26 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | 0.000% | 2 | 0 | -64.215% |