Dark

USO20281215C100
USO Dec 15 2028 100.00 Call (USO281215C00100000)
option OPRA

EOD

Sep 25, 2026

64.10-3.536%(-2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	64.1000	64.1000	64.1000	64.1000	-3.536%	1	1,912	0.000%
2026-09-24	66.3000	66.4500	66.0000	66.4500	+4.778%	6	1,911	-3.536%
2026-09-23	63.5900	63.5900	63.4200	63.4200	-0.564%	2	1,911	+1.072%
2026-09-21	63.7800	63.7800	63.7800	63.7800	-7.912%	10	1,910	+0.502%
2026-09-17	69.5700	69.5700	69.2400	69.2600	-7.653%	22	1,910	-7.450%
2026-09-15	75.0000	75.0000	75.0000	75.0000	+8.570%	1	1,910	-14.533%
2026-09-11	66.5000	69.4200	66.5000	69.0800	-4.056%	3	1,910	-7.209%
2026-09-10	71.0000	72.0000	70.3900	72.0000	+13.834%	8	1,908	-10.972%
2026-09-09	63.2000	63.3000	63.2000	63.2500	+8.305%	8	1,905	+1.344%
2026-09-08	58.8000	58.9900	58.4000	58.4000	+2.600%	56	1,904	+9.760%
2026-09-04	53.9100	57.0500	53.8000	56.9200	-0.559%	12	1,871	+12.614%
2026-09-03	57.4000	57.4000	57.2400	57.2400	+5.922%	4	1,871	+11.985%
2026-09-02	54.0100	54.1100	53.8700	54.0400	+3.823%	20	1,870	+18.616%
2026-09-01	52.2500	52.3000	52.0500	52.0500	+15.718%	15	1,867	+23.151%
2026-08-28	44.9000	45.0100	44.6900	44.9800	-0.155%	17	1,870	+42.508%
2026-08-27	45.1600	45.2200	44.8700	45.0500	+2.039%	78	1,865	+42.286%
2026-08-26	43.2600	44.2100	43.1000	44.1500	+0.341%	56	1,826	+45.187%
2026-08-25	44.0000	44.0000	44.0000	44.0000	-7.582%	20	1,819	+45.682%
2026-08-24	47.8100	47.8100	47.6100	47.6100	-3.506%	2	1,819	+34.636%
2026-08-20	49.2600	49.5100	49.1000	49.3400	+6.474%	16	1,818	+29.915%
2026-08-19	46.1800	47.7500	46.1800	46.3400	+1.201%	57	1,818	+38.325%
2026-08-18	46.1900	46.5000	45.7000	45.7900	+1.643%	34	1,790	+39.987%
2026-08-17	42.0700	45.2000	42.0700	45.0500	+9.106%	27	1,784	+42.286%
2026-08-14	41.2000	41.2900	40.7900	41.2900	+2.127%	18	1,774	+55.243%
2026-08-13	40.1200	41.9500	39.2500	40.4300	-4.240%	50	1,762	+58.546%
2026-08-12	41.4200	42.2200	41.1100	42.2200	-0.659%	46	1,746	+51.824%
2026-08-11	40.2000	42.8200	39.4000	42.5000	+6.811%	1,311	1,726	+50.824%
2026-08-10	39.3300	40.2500	39.2500	39.7900	+8.954%	255	1,072	+61.096%
2026-08-07	35.9200	36.8800	35.6200	36.5200	+0.523%	112	1,000	+75.520%
2026-08-06	34.4500	36.4000	34.4200	36.3300	+10.864%	44	953	+76.438%
2026-08-05	32.5000	33.3500	31.9600	32.7700	-1.857%	114	956	+95.606%
2026-08-04	34.4200	34.6700	32.5500	33.3900	-12.132%	854	903	+91.974%
2026-08-03	36.5000	38.8000	36.5000	38.0000	-15.556%	16	516	+68.684%
2026-07-31	45.0000	45.0000	45.0000	45.0000	+1.534%	7	529	+42.444%
2026-07-29	44.0500	44.3700	44.0500	44.3200	+15.117%	16	524	+44.630%
2026-07-28	36.7500	38.5000	36.7500	38.5000	-8.268%	15	518	+66.494%
2026-07-27	43.1500	43.1500	41.9700	41.9700	-15.723%	7	525	+52.728%
2026-07-24	49.8000	49.8000	49.8000	49.8000	-10.351%	1	525	+28.715%
2026-07-23	56.4500	57.0500	55.5500	55.5500	+15.705%	5	527	+15.392%
2026-07-22	47.9000	48.0100	47.9000	48.0100	+6.500%	2	526	+33.514%
2026-07-21	45.0800	45.0800	45.0800	45.0800	+8.470%	1	526	+42.192%
2026-07-20	40.9200	42.0300	40.8000	41.5600	+12.996%	153	525	+54.235%
2026-07-15	39.0500	39.0500	36.7800	36.7800	-4.343%	2	486	+74.279%
2026-07-14	38.6000	38.8400	36.5500	38.4500	+5.923%	7	486	+66.710%
2026-07-13	31.0000	36.3000	31.0000	36.3000	+20.199%	16	486	+76.584%
2026-07-09	30.4000	30.4000	30.2000	30.2000	-3.822%	3	490	+112.252%
2026-07-08	32.0000	32.0000	31.4000	31.4000	+14.182%	9	487	+104.140%
2026-07-07	26.4300	27.5000	26.4300	27.5000	+5.973%	4	478	+133.091%
2026-07-06	25.4900	26.1500	25.4900	25.9500	+5.617%	16	475	+147.013%
2026-07-02	24.5000	24.6800	24.4000	24.5700	-2.423%	13	468	+160.887%
2026-07-01	26.0000	26.0800	25.1600	25.1800	-6.913%	10	468	+154.567%
2026-06-29	27.0500	27.0500	27.0500	27.0500	+2.075%	2	468	+136.969%
2026-06-26	26.7000	26.8600	26.3000	26.5000	-9.956%	11	468	+141.887%
2026-06-25	29.4000	29.4300	29.2800	29.4300	-5.522%	10	469	+117.805%
2026-06-23	31.5400	31.6000	31.1400	31.1500	-3.709%	5	478	+105.778%
2026-06-22	32.3900	32.3900	32.3300	32.3500	-7.835%	3	480	+98.145%
2026-06-18	35.0000	35.1000	34.9500	35.1000	-0.227%	88	474	+82.621%
2026-06-16	34.9500	35.1800	34.3300	35.1800	-20.997%	10	474	+82.206%
2026-06-12	44.5000	44.5300	44.5000	44.5300	-6.469%	2	478	+43.948%
2026-06-09	46.6700	47.6100	46.6700	47.6100	-4.589%	2	478	+34.636%
2026-05-27	51.0900	51.0900	49.9000	49.9000	-28.714%	20	499	+28.457%
2026-05-18	67.0000	70.0000	67.0000	70.0000	+7.692%	5	481	-8.429%
2026-05-15	64.0000	65.0000	64.0000	65.0000	+9.705%	2	481	-1.385%
2026-05-14	59.2500	59.2500	59.2500	59.2500	-5.952%	2	474	+8.186%
2026-05-12	62.5000	63.0000	62.5000	63.0000	+5.000%	3	474	+1.746%
2026-05-11	56.0000	60.0000	56.0000	60.0000	+10.803%	7	474	+6.833%
2026-05-08	54.0000	54.1500	54.0000	54.1500	+7.313%	3	467	+18.375%
2026-05-07	50.4600	50.4600	50.4600	50.4600	-16.138%	1	465	+27.031%
2026-05-01	60.1700	60.1700	60.1700	60.1700	-9.301%	20	464	+6.531%
2026-04-30	66.7500	66.7500	66.3400	66.3400	+1.873%	2	464	-3.377%
2026-04-29	65.0000	65.1200	65.0000	65.1200	+11.221%	2	463	-1.566%
2026-04-28	57.7500	59.5000	57.2500	58.5500	+17.100%	264	462	+9.479%
2026-04-22	50.0000	50.0000	50.0000	50.0000	+17.509%	1	344	+28.200%
2026-04-20	42.3500	42.8100	42.3500	42.5500	+10.807%	54	344	+50.646%
2026-04-17	37.7000	38.4000	36.0000	38.4000	-16.340%	69	318	+66.927%
2026-04-15	45.9000	45.9000	45.9000	45.9000	-1.269%	1	286	+39.651%
2026-04-14	46.5000	48.7500	45.0000	46.4900	-11.397%	6	285	+37.879%
2026-04-13	52.4700	52.4700	52.4700	52.4700	+11.876%	1	286	+22.165%
2026-04-08	46.7500	46.9000	46.7500	46.9000	-24.024%	30	286	+36.674%
2026-04-02	57.1300	61.7300	57.1300	61.7300	+28.017%	16	270	+3.839%
2026-04-01	47.2500	48.2300	47.2500	48.2200	+0.458%	6	270	+32.932%
2026-03-31	48.0000	48.0000	48.0000	48.0000	-6.796%	1	269	+33.542%
2026-03-30	50.6000	51.5000	50.2500	51.5000	+8.765%	6	268	+24.466%
2026-03-27	45.5400	47.9000	45.4000	47.3500	+12.470%	468	266	+35.375%
2026-03-26	41.3500	43.0000	41.3500	42.1000	+5.250%	6	46	+52.257%
2026-03-25	36.2700	40.0000	36.2700	40.0000	0.000%	8	44	+60.250%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+9.230%	10	36	+60.250%
2026-03-23	34.6000	37.8000	34.3500	36.6200	-19.763%	17	28	+75.041%
2026-03-18	45.4700	45.6400	45.4700	45.6400	+9.738%	2	28	+40.447%
2026-03-17	42.1800	42.2700	41.5900	41.5900	-4.828%	4	28	+54.124%
2026-03-16	41.7000	43.7000	41.7000	43.7000	+2.222%	11	26	+46.682%
2026-03-13	42.7500	42.7500	42.7500	42.7500	+0.825%	1	29	+49.942%
2026-03-12	43.0500	43.0500	41.7000	42.4000	+28.097%	4	29	+51.179%
2026-03-11	31.6900	33.9500	31.6900	33.1000	+3.957%	41	28	+93.656%
2026-03-10	29.5300	31.8400	25.8600	31.8400	-18.359%	8	15	+101.319%
2026-03-09	41.0300	41.0300	38.7500	39.0000	0.000%	15	0	+64.359%