USO270416P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | +2.139% | 2 | 499 | 0.000% |
| 2026-10-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.747% | 4 | 506 | +2.139% |
| 2026-10-19 | 9.0000 | 9.1000 | 8.9500 | 9.1000 | +0.664% | 3 | 503 | +4.945% |
| 2026-10-16 | 9.2000 | 9.2000 | 9.0400 | 9.0400 | -7.755% | 14 | 496 | +5.642% |
| 2026-10-15 | 10.4300 | 10.4300 | 9.7500 | 9.8000 | -10.909% | 10 | 495 | -2.551% |
| 2026-10-14 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | -3.509% | 5 | 493 | -13.182% |
| 2026-10-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.394% | 1 | 493 | -16.228% |
| 2026-10-12 | 11.8500 | 12.0500 | 11.8500 | 12.0500 | -4.743% | 3 | 490 | -20.747% |
| 2026-10-08 | 12.8000 | 12.8000 | 12.6500 | 12.6500 | -13.946% | 2 | 491 | -24.506% |
| 2026-10-07 | 13.5200 | 14.7000 | 13.5200 | 14.7000 | +0.616% | 3 | 497 | -35.034% |
| 2026-10-05 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | +2.887% | 1 | 496 | -34.634% |
| 2026-10-02 | 15.7800 | 15.8000 | 14.2000 | 14.2000 | +1.429% | 18 | 505 | -32.746% |
| 2026-10-01 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -12.500% | 15 | 505 | -31.786% |
| 2026-09-29 | 15.5000 | 16.0000 | 14.8600 | 16.0000 | +18.519% | 444 | 289 | -40.312% |
| 2026-09-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.574% | 1 | 288 | -29.259% |
| 2026-09-25 | 13.8800 | 15.0000 | 13.8800 | 14.4500 | +4.710% | 152 | 266 | -33.910% |
| 2026-09-24 | 13.0900 | 13.8000 | 13.0900 | 13.8000 | -8.184% | 3 | 267 | -30.797% |
| 2026-09-23 | 14.9300 | 15.0300 | 14.9300 | 15.0300 | -4.873% | 12 | 333 | -36.460% |
| 2026-09-22 | 15.0000 | 15.8000 | 15.0000 | 15.8000 | +7.119% | 95 | 333 | -39.557% |
| 2026-09-21 | 14.8500 | 14.8500 | 14.7500 | 14.7500 | +10.902% | 4 | 336 | -35.254% |
| 2026-09-18 | 12.7000 | 13.3700 | 12.7000 | 13.3000 | +2.308% | 6 | 336 | -28.195% |
| 2026-09-17 | 13.0500 | 13.0500 | 12.8600 | 13.0000 | 0.000% | 111 | 445 | -26.538% |
| 2026-09-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +12.069% | 2 | 447 | -26.538% |
| 2026-09-15 | 11.9100 | 11.9100 | 11.5000 | 11.6000 | -5.074% | 14 | 436 | -17.672% |
| 2026-09-14 | 11.7600 | 13.0000 | 11.7600 | 12.2200 | -3.323% | 222 | 265 | -21.849% |
| 2026-09-10 | 12.6000 | 12.9000 | 12.6000 | 12.6400 | -10.355% | 63 | 202 | -24.446% |
| 2026-09-09 | 14.2500 | 14.3500 | 14.1000 | 14.1000 | -5.686% | 125 | 77 | -32.270% |
| 2026-09-08 | 14.9000 | 15.5000 | 14.9000 | 14.9500 | -8.730% | 73 | 4 | -36.120% |
| 2026-09-04 | 16.7500 | 16.7500 | 16.3800 | 16.3800 | +2.056% | 3 | 1 | -41.697% |
| 2026-09-03 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | 0.000% | 1 | 0 | -40.498% |