Dark

USO20281215C150
USO Dec 15 2028 150.00 Call (USO281215C00150000)
option OPRA

EOD

Sep 25, 2026

36.65-7.543%(-2.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.0000	38.0000	36.6500	36.6500	-7.543%	3	325	0.000%
2026-09-24	39.4600	39.6400	39.4600	39.6400	+7.425%	2	325	-7.543%
2026-09-21	38.5500	38.5500	36.9000	36.9000	-15.425%	22	327	-0.678%
2026-09-18	44.0000	44.0000	43.6300	43.6300	-0.773%	95	321	-15.998%
2026-09-17	42.6000	44.0500	42.6000	43.9700	+0.849%	17	321	-16.648%
2026-09-14	43.5800	43.6400	43.5400	43.6000	+6.471%	12	330	-15.940%
2026-09-11	41.1000	41.1000	40.8700	40.9500	-4.790%	8	330	-10.501%
2026-09-10	40.8000	43.1600	40.2000	43.0100	+34.406%	14	326	-14.787%
2026-09-04	32.0000	32.0000	32.0000	32.0000	-0.590%	1	328	+14.531%
2026-09-03	32.1900	32.1900	32.1900	32.1900	+6.098%	1	328	+13.855%
2026-09-02	30.3400	30.3400	30.3400	30.3400	+2.917%	1	328	+20.798%
2026-09-01	29.4800	29.4800	29.4800	29.4800	+44.368%	5	327	+24.322%
2026-08-26	20.4200	20.4200	20.4200	20.4200	-20.172%	1	322	+79.481%
2026-08-21	25.5800	25.5800	25.5800	25.5800	+0.039%	1	322	+43.276%
2026-08-20	25.6500	25.9000	25.5700	25.5700	+5.530%	24	328	+43.332%
2026-08-19	24.5500	24.5500	24.2300	24.2300	+7.307%	2	322	+51.259%
2026-08-18	22.5800	22.5800	22.5800	22.5800	-0.044%	1	321	+62.312%
2026-08-17	21.9600	22.5900	21.9600	22.5900	+15.255%	5	321	+62.240%
2026-08-12	19.6000	19.6000	19.6000	19.6000	-1.010%	10	316	+86.990%
2026-08-11	18.9900	19.8500	18.9900	19.8000	+12.500%	65	345	+85.101%
2026-08-10	17.7500	17.7500	17.4000	17.6000	+6.409%	6	288	+108.239%
2026-08-07	16.3600	16.6400	16.0700	16.5400	+12.212%	19	284	+121.584%
2026-08-06	14.8000	14.8000	14.6800	14.7400	+14.441%	4	275	+148.643%
2026-08-05	13.1700	13.2900	12.6000	12.8800	-8.000%	42	289	+184.550%
2026-08-04	13.9100	14.3000	13.9100	14.0000	-19.540%	11	271	+161.786%
2026-08-03	15.8200	17.4000	15.8200	17.4000	-16.587%	13	271	+110.632%
2026-07-31	20.8600	20.8600	20.8600	20.8600	-0.191%	45	270	+75.695%
2026-07-30	20.6000	20.9000	20.5500	20.9000	-20.983%	10	225	+75.359%
2026-07-24	26.4000	26.5000	26.3500	26.4500	-11.182%	10	223	+38.563%
2026-07-23	29.7300	31.0600	29.7300	29.7800	+21.205%	30	227	+23.069%
2026-07-22	24.2100	24.8400	24.1300	24.5700	+10.179%	154	268	+49.166%
2026-07-21	21.8000	22.3000	21.8000	22.3000	+6.190%	5	262	+64.350%
2026-07-20	20.2000	21.0000	20.2000	21.0000	+18.377%	3	262	+74.524%
2026-07-16	18.5500	18.6500	17.0000	17.7400	-5.032%	52	265	+106.595%
2026-07-15	18.1000	18.8600	17.0900	18.6800	-0.214%	188	284	+96.199%
2026-07-14	18.7500	18.8600	17.9500	18.7200	+7.155%	44	323	+95.780%
2026-07-13	15.3500	17.5400	14.8600	17.4700	+54.602%	13	333	+109.788%
2026-07-10	11.6000	11.6000	11.0500	11.3000	-5.360%	10	334	+224.336%
2026-07-09	12.2000	12.6600	11.5000	11.9400	-11.817%	229	334	+206.951%
2026-07-08	14.0500	15.4000	13.5400	13.5400	+34.726%	17	351	+170.679%
2026-07-07	10.0500	10.0500	10.0500	10.0500	+4.145%	4	355	+264.677%
2026-07-02	9.6500	9.6500	9.6500	9.6500	+1.259%	1	361	+279.793%
2026-07-01	10.0500	10.2200	9.0700	9.5300	-12.649%	14	361	+284.575%
2026-06-30	12.1000	12.1000	10.9100	10.9100	+8.557%	6	352	+235.930%
2026-06-26	10.0500	10.0500	10.0500	10.0500	-10.107%	10	353	+264.677%
2026-06-24	11.4600	11.4900	11.1800	11.1800	-37.332%	11	357	+227.818%
2026-06-16	17.8400	17.8400	17.8400	17.8400	-8.653%	5	352	+105.437%
2026-06-15	20.6500	20.6500	19.5300	19.5300	-30.449%	13	349	+87.660%
2026-06-05	28.4400	28.7000	28.0800	28.0800	-3.406%	6	349	+30.520%
2026-06-04	29.0700	29.0700	29.0700	29.0700	+5.709%	1	348	+26.075%
2026-05-29	27.5000	27.5000	27.5000	27.5000	-2.827%	6	348	+33.273%
2026-05-28	27.3600	28.3000	27.3600	28.3000	-29.250%	2	348	+29.505%
2026-05-21	40.0000	40.0000	40.0000	40.0000	-3.171%	1	348	-8.375%
2026-05-20	41.3100	41.3100	41.3100	41.3100	-5.512%	1	348	-11.281%
2026-05-19	43.9000	43.9000	43.6000	43.7200	+2.245%	3	349	-16.171%
2026-05-18	39.7400	42.7600	39.7400	42.7600	+4.293%	2	349	-14.289%
2026-05-15	39.7500	41.0000	39.7500	41.0000	+6.273%	2	349	-10.610%
2026-05-13	38.2000	38.5800	38.2000	38.5800	-3.284%	6	349	-5.003%
2026-05-12	40.4000	40.5600	39.8000	39.8900	+5.950%	8	352	-8.122%
2026-05-11	35.7000	37.6500	35.7000	37.6500	+12.522%	5	352	-2.656%
2026-05-08	33.1600	33.4600	33.1600	33.4600	+2.986%	2	350	+9.534%
2026-05-07	29.9500	32.4900	29.9500	32.4900	+2.395%	4	353	+12.804%
2026-05-06	32.6500	33.0000	31.7200	31.7300	-16.872%	69	351	+15.506%
2026-05-05	38.1700	38.1700	38.1700	38.1700	+4.375%	1	351	-3.982%
2026-05-01	36.5700	36.5700	36.5700	36.5700	-8.871%	1	351	+0.219%
2026-04-30	40.3000	42.9500	38.7200	40.1300	-3.742%	5	351	-8.672%
2026-04-29	39.7000	41.6900	39.7000	41.6900	+33.408%	71	353	-12.089%
2026-04-27	32.2000	32.2000	31.2500	31.2500	-5.732%	9	353	+17.280%
2026-04-22	30.5000	33.1500	30.5000	33.1500	+36.420%	3	361	+10.558%
2026-04-20	24.2000	24.3500	24.2000	24.3000	+18.076%	92	420	+50.823%
2026-04-17	21.0500	21.1500	20.0000	20.5800	-25.109%	93	420	+78.086%
2026-04-16	27.7000	28.3500	27.2500	27.4800	+5.692%	47	429	+33.370%
2026-04-15	26.0000	26.0000	26.0000	26.0000	-1.141%	320	396	+40.962%
2026-04-14	27.2500	27.2500	26.3000	26.3000	-15.298%	33	415	+39.354%
2026-04-13	31.9000	31.9000	31.0500	31.0500	+8.150%	12	438	+18.035%
2026-04-10	28.7000	30.2000	28.7000	28.7100	+5.242%	166	427	+27.656%
2026-04-08	26.7000	27.7500	25.3400	27.2800	-33.544%	9	408	+34.348%
2026-04-07	44.0000	44.0000	39.5000	41.0500	+0.885%	5	407	-10.719%
2026-04-06	40.4000	40.6900	40.0000	40.6900	+6.046%	14	407	-9.929%
2026-04-02	37.2500	38.4600	34.5000	38.3700	+39.173%	5	401	-4.483%
2026-04-01	27.6800	27.6800	27.5700	27.5700	-4.931%	2	401	+32.934%
2026-03-30	29.2000	29.2000	29.0000	29.0000	+11.196%	2	400	+26.379%
2026-03-27	25.0000	26.0800	24.5900	26.0800	+9.580%	456	399	+40.529%
2026-03-26	23.8000	23.8000	23.8000	23.8000	+16.953%	1	186	+53.992%
2026-03-25	20.0000	20.3500	20.0000	20.3500	-7.500%	7	186	+80.098%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+14.108%	1	186	+66.591%
2026-03-23	20.0000	20.0000	19.2800	19.2800	-26.187%	3	185	+90.093%
2026-03-19	26.0300	26.1200	26.0300	26.1200	+11.959%	2	184	+40.314%
2026-03-16	23.2500	23.6500	23.2500	23.3300	-1.851%	5	185	+57.094%
2026-03-12	23.7500	24.6600	23.2500	23.7700	+32.793%	7	184	+54.186%
2026-03-11	18.3700	19.2300	16.9700	17.9000	+5.792%	423	184	+104.749%
2026-03-10	16.7500	16.9200	16.1800	16.9200	0.000%	11	8	+116.608%