USO270416P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 16.15 | 16.15 | 16.00 | 16.00 | +3.226% | 2 | 94 | 0.000% |
| 2026-10-19 | 15.90 | 15.90 | 15.50 | 15.50 | +2.785% | 7 | 93 | +3.226% |
| 2026-10-16 | 16.90 | 16.90 | 15.00 | 15.08 | -8.217% | 13 | 83 | +6.101% |
| 2026-10-15 | 16.44 | 16.44 | 16.43 | 16.43 | -8.975% | 2 | 81 | -2.617% |
| 2026-10-14 | 18.20 | 18.20 | 18.05 | 18.05 | -5.892% | 3 | 80 | -11.357% |
| 2026-10-12 | 19.18 | 19.18 | 19.18 | 19.18 | -8.580% | 1 | 80 | -16.580% |
| 2026-10-08 | 21.00 | 21.50 | 20.10 | 20.98 | -9.569% | 19 | 75 | -23.737% |
| 2026-10-07 | 23.20 | 23.20 | 23.20 | 23.20 | +0.346% | 1 | 75 | -31.034% |
| 2026-10-05 | 23.12 | 23.12 | 23.12 | 23.12 | +2.756% | 6 | 69 | -30.796% |
| 2026-10-02 | 22.50 | 22.50 | 22.50 | 22.50 | +1.351% | 1 | 68 | -28.889% |
| 2026-10-01 | 22.20 | 22.20 | 22.20 | 22.20 | -3.896% | 2 | 68 | -27.928% |
| 2026-09-29 | 23.75 | 23.75 | 23.10 | 23.10 | +11.864% | 31 | 88 | -30.736% |
| 2026-09-28 | 21.50 | 21.50 | 20.65 | 20.65 | -8.141% | 29 | 59 | -22.518% |
| 2026-09-25 | 21.90 | 22.48 | 21.90 | 22.48 | +10.739% | 4 | 59 | -28.826% |
| 2026-09-24 | 20.30 | 20.30 | 20.30 | 20.30 | -15.417% | 1 | 59 | -21.182% |
| 2026-09-22 | 23.00 | 24.00 | 23.00 | 24.00 | +3.137% | 3 | 63 | -33.333% |
| 2026-09-21 | 22.94 | 23.27 | 22.94 | 23.27 | +18.122% | 2 | 64 | -31.242% |
| 2026-09-18 | 19.50 | 19.70 | 19.50 | 19.70 | -2.233% | 5 | 59 | -18.782% |
| 2026-09-16 | 19.80 | 20.15 | 19.80 | 20.15 | +6.332% | 5 | 55 | -20.596% |
| 2026-09-15 | 18.90 | 18.98 | 17.95 | 18.95 | -4.774% | 24 | 39 | -15.567% |
| 2026-09-14 | 18.70 | 20.30 | 18.70 | 19.90 | -2.451% | 8 | 31 | -19.598% |
| 2026-09-11 | 20.75 | 20.90 | 20.40 | 20.40 | +5.426% | 17 | 23 | -21.569% |
| 2026-09-10 | 20.60 | 21.50 | 19.35 | 19.35 | -15.613% | 17 | 6 | -17.313% |
| 2026-09-09 | 23.23 | 23.23 | 22.93 | 22.93 | -30.662% | 7 | 1 | -30.222% |
| 2026-08-27 | 33.07 | 33.07 | 33.07 | 33.07 | 0.000% | 1 | 0 | -51.618% |