USO270416P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.104% | 6 | 237 | 0.000% |
| 2026-10-16 | 7.0000 | 7.0000 | 6.2000 | 6.2700 | -5.000% | 15 | 231 | -5.104% |
| 2026-10-15 | 7.1500 | 7.2300 | 6.6000 | 6.6000 | -12.117% | 6 | 229 | -9.848% |
| 2026-10-14 | 7.5200 | 7.5200 | 7.5100 | 7.5100 | -6.125% | 4 | 226 | -20.772% |
| 2026-10-12 | 8.1500 | 8.2900 | 8.0000 | 8.0000 | -5.882% | 5 | 224 | -25.625% |
| 2026-10-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 2 | 226 | -30.000% |
| 2026-10-08 | 8.9000 | 8.9000 | 8.6500 | 8.9000 | -16.432% | 10 | 216 | -33.146% |
| 2026-10-06 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +0.948% | 1 | 215 | -44.131% |
| 2026-10-05 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.653% | 3 | 212 | -43.602% |
| 2026-10-02 | 11.2600 | 11.2800 | 10.9500 | 10.9500 | +5.288% | 10 | 211 | -45.662% |
| 2026-09-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.499% | 13 | 224 | -42.788% |
| 2026-09-29 | 11.0100 | 11.6200 | 11.0000 | 11.6200 | +12.925% | 24 | 241 | -48.795% |
| 2026-09-25 | 10.0100 | 11.0000 | 10.0100 | 10.2900 | +3.417% | 83 | 228 | -42.177% |
| 2026-09-24 | 9.4000 | 9.9500 | 9.0000 | 9.9500 | -5.955% | 32 | 208 | -40.201% |
| 2026-09-23 | 10.5500 | 10.5800 | 10.5500 | 10.5800 | -5.956% | 5 | 204 | -43.762% |
| 2026-09-22 | 12.0000 | 12.0000 | 10.9000 | 11.2500 | +3.782% | 36 | 212 | -47.111% |
| 2026-09-21 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +10.612% | 10 | 212 | -45.111% |
| 2026-09-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.813% | 5 | 217 | -39.286% |
| 2026-09-17 | 9.8000 | 9.8000 | 9.3500 | 9.3500 | +0.538% | 9 | 208 | -36.364% |
| 2026-09-16 | 9.3200 | 9.4000 | 9.1200 | 9.3000 | +9.412% | 11 | 216 | -36.022% |
| 2026-09-15 | 8.5000 | 8.5000 | 8.2800 | 8.5000 | -0.932% | 19 | 199 | -30.000% |
| 2026-09-14 | 7.9000 | 8.5800 | 7.9000 | 8.5800 | -6.434% | 32 | 186 | -30.653% |
| 2026-09-11 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | +6.628% | 4 | 182 | -35.115% |
| 2026-09-10 | 8.8600 | 8.8600 | 8.6000 | 8.6000 | -20.223% | 22 | 171 | -30.814% |
| 2026-09-08 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -3.058% | 1 | 170 | -44.805% |
| 2026-09-04 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -3.304% | 72 | 98 | -46.493% |
| 2026-09-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -26.752% | 3 | 95 | -48.261% |
| 2026-08-27 | 16.8000 | 16.8000 | 15.7000 | 15.7000 | +14.850% | 14 | 81 | -62.102% |
| 2026-08-21 | 14.2500 | 14.2500 | 13.6700 | 13.6700 | -1.725% | 7 | 74 | -56.474% |
| 2026-08-20 | 13.2700 | 13.9300 | 13.2700 | 13.9100 | 0.000% | 74 | 74 | -57.225% |