Dark

USO20281215C200
USO Dec 15 2028 200.00 Call (USO281215C00200000)
option OPRA

EOD

Sep 25, 2026

20.19-9.584%(-2.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.5700	20.5700	20.1900	20.1900	-9.584%	2	1,771	0.000%
2026-09-24	22.5000	23.0600	22.3000	22.3300	+14.045%	373	1,771	-9.584%
2026-09-23	19.3800	19.5800	19.3800	19.5800	+6.587%	2	1,871	+3.115%
2026-09-22	18.6300	18.6300	18.1900	18.3700	-28.660%	11	1,870	+9.907%
2026-09-18	27.5900	27.5900	24.7000	25.7500	-4.275%	7	1,870	-21.592%
2026-09-17	25.7000	26.9000	25.6300	26.9000	-0.111%	30	1,869	-24.944%
2026-09-16	28.0000	28.3500	26.9300	26.9300	-9.540%	6	1,864	-25.028%
2026-09-15	28.0000	30.3500	27.6000	29.7700	+19.799%	10	1,869	-32.180%
2026-09-14	27.8100	28.2500	24.8500	24.8500	+2.517%	37	1,871	-18.753%
2026-09-11	23.5000	24.3500	23.5000	24.2400	-6.409%	10	1,867	-16.708%
2026-09-10	23.3300	26.3500	23.3300	25.9000	+19.630%	241	1,871	-22.046%
2026-09-09	22.0000	22.0000	21.3500	21.6500	+10.290%	60	1,746	-6.744%
2026-09-08	19.1000	19.7400	19.1000	19.6300	+9.056%	5	1,697	+2.853%
2026-09-04	17.4800	18.0500	17.4800	18.0000	-0.936%	7	1,693	+12.167%
2026-09-03	18.1700	18.1700	18.1700	18.1700	+6.133%	1	1,693	+11.117%
2026-09-02	16.0700	17.4100	16.0700	17.1200	+6.667%	18	1,692	+17.932%
2026-09-01	14.2100	16.0500	14.0000	16.0500	+28.093%	59	1,684	+25.794%
2026-08-31	12.4000	12.5300	12.4000	12.5300	+17.212%	8	1,635	+61.133%
2026-08-28	10.6900	10.7100	10.6900	10.6900	-5.482%	4	1,633	+88.868%
2026-08-27	10.6000	11.3600	10.4000	11.3100	+7.407%	12	1,685	+78.515%
2026-08-26	9.8600	10.6000	9.8600	10.5300	+5.300%	61	1,682	+91.738%
2026-08-25	10.2000	10.2000	10.0000	10.0000	-19.355%	2	1,679	+101.900%
2026-08-24	12.4000	12.4000	12.4000	12.4000	-8.756%	10	1,679	+62.823%
2026-08-20	12.8000	13.8600	12.8000	13.5900	+8.894%	92	1,679	+48.565%
2026-08-19	12.4700	12.7500	12.4700	12.4800	+10.933%	3	1,646	+61.779%
2026-08-18	11.4500	11.5500	11.1000	11.2500	+3.687%	11	1,646	+79.467%
2026-08-17	8.9300	11.0000	8.9300	10.8500	+27.497%	33	1,645	+86.083%
2026-08-14	8.3000	8.5100	8.3000	8.5100	+2.530%	8	1,636	+137.250%
2026-08-13	7.8800	8.3000	7.6900	8.3000	-7.263%	10	1,638	+143.253%
2026-08-12	8.8500	8.9600	8.7500	8.9500	-2.717%	42	1,638	+125.587%
2026-08-11	8.3500	9.2000	8.3500	9.2000	+3.371%	36	1,668	+119.457%
2026-08-10	8.4000	9.2500	8.2000	8.9000	+25.000%	104	1,683	+126.854%
2026-08-07	7.7800	7.9800	7.1200	7.1200	-8.601%	10	1,637	+183.567%
2026-08-06	6.3500	7.7900	6.3500	7.7900	+28.974%	14	1,634	+159.178%
2026-08-05	5.7500	6.0700	5.6400	6.0400	+0.332%	93	1,638	+234.272%
2026-08-04	6.1500	6.4000	5.4900	6.0200	-22.222%	587	1,606	+235.382%
2026-08-03	7.1000	7.7700	6.9000	7.7400	-20.615%	268	1,777	+160.853%
2026-07-31	10.3400	10.7900	9.4700	9.7500	+1.246%	267	1,863	+107.077%
2026-07-30	9.7700	10.2700	9.4000	9.6300	-7.225%	412	1,735	+109.657%
2026-07-29	10.6100	11.2700	9.6500	10.3800	+22.118%	561	1,537	+94.509%
2026-07-28	9.5000	9.5000	8.5000	8.5000	-22.018%	2	1,286	+137.529%
2026-07-27	11.7800	11.7800	10.9000	10.9000	-22.695%	2	1,285	+85.229%
2026-07-24	14.1900	14.3600	13.1500	14.1000	-13.177%	610	1,284	+43.191%
2026-07-23	13.6300	16.9300	13.6300	16.2400	+35.108%	512	1,039	+24.323%
2026-07-22	11.6300	12.1700	11.6300	12.0200	+9.973%	46	787	+67.970%
2026-07-21	10.5000	10.9300	10.2200	10.9300	+12.103%	34	765	+84.721%
2026-07-20	9.1200	10.2900	9.1200	9.7500	+7.854%	162	750	+107.077%
2026-07-17	9.0500	9.2300	8.5500	9.0400	+13.711%	106	684	+123.341%
2026-07-16	8.7800	8.7800	7.8900	7.9500	-11.371%	206	644	+153.962%
2026-07-15	8.3900	9.2300	8.0000	8.9700	-7.716%	811	583	+125.084%
2026-07-14	9.1100	9.7200	8.9000	9.7200	+39.255%	342	366	+107.716%
2026-07-13	5.0000	7.2000	5.0000	6.9800	+28.545%	40	253	+189.255%
2026-07-09	5.6100	5.6100	5.2000	5.4300	+13.598%	7	250	+271.823%
2026-07-07	5.2000	5.2000	4.5300	4.7800	+11.422%	17	302	+322.385%
2026-07-06	4.0300	4.4000	3.9600	4.2900	+15.946%	104	302	+370.629%
2026-07-02	3.9000	3.9000	3.7000	3.7000	+7.558%	4	305	+445.676%
2026-07-01	4.5800	4.7400	3.4400	3.4400	-24.396%	41	305	+486.919%
2026-06-30	4.5900	5.0000	4.5500	4.5500	+3.409%	3	305	+343.736%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+2.088%	1	306	+358.864%
2026-06-26	4.0800	4.3100	4.0400	4.3100	-13.972%	41	307	+368.445%
2026-06-24	5.5300	5.5300	5.0100	5.0100	-35.355%	13	286	+302.994%
2026-06-22	7.7500	7.7500	7.7500	7.7500	-11.429%	1	278	+160.516%
2026-06-18	8.0000	8.7500	8.0000	8.7500	-6.915%	5	293	+130.743%
2026-06-17	9.1000	9.7000	8.8000	9.4000	-6.931%	43	293	+114.787%
2026-06-16	8.5500	12.0100	8.5500	10.1000	-20.221%	116	293	+99.901%
2026-06-15	12.0200	12.6600	11.9700	12.6600	-6.222%	10	314	+59.479%
2026-06-12	13.4000	13.5000	13.4000	13.5000	-18.330%	9	314	+49.556%
2026-06-10	15.6600	16.5300	15.6600	16.5300	+8.322%	4	314	+22.142%
2026-06-09	15.2600	15.2600	15.2600	15.2600	-11.639%	1	312	+32.307%
2026-06-05	17.2700	17.2700	17.2700	17.2700	-1.314%	4	311	+16.908%
2026-06-04	17.5000	17.5000	17.5000	17.5000	-2.235%	1	307	+15.371%
2026-06-01	18.1400	18.1400	17.9000	17.9000	+27.402%	8	306	+12.793%
2026-05-29	13.7800	15.0000	13.7800	14.0500	-15.106%	5	304	+43.701%
2026-05-27	18.4300	18.4300	16.5500	16.5500	-24.773%	119	304	+21.994%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-19.118%	1	303	-8.227%
2026-05-21	27.2000	27.2000	27.2000	27.2000	-4.561%	1	304	-25.772%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+5.556%	1	304	-29.158%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+12.500%	1	304	-25.222%
2026-05-14	24.0000	24.0000	24.0000	24.0000	+31.579%	1	302	-15.875%
2026-05-07	18.2400	18.2400	18.2400	18.2400	-10.059%	3	301	+10.691%
2026-05-06	20.4500	20.4500	20.2800	20.2800	-16.817%	2	304	-0.444%
2026-05-05	24.3800	24.3800	24.3800	24.3800	+0.412%	1	304	-17.186%
2026-05-01	24.2800	24.2800	24.2800	24.2800	-10.074%	1	302	-16.845%
2026-04-30	27.0000	27.0000	27.0000	27.0000	-3.571%	2	302	-25.222%
2026-04-29	25.0100	28.0000	25.0100	28.0000	+29.630%	5	303	-27.893%
2026-04-28	21.6600	21.6600	21.6000	21.6000	-0.231%	5	307	-6.528%
2026-04-23	21.6500	21.6500	21.6500	21.6500	-1.142%	1	302	-6.744%
2026-04-22	21.9000	21.9000	21.9000	21.9000	+3.302%	1	302	-7.808%
2026-04-21	21.2000	21.2000	21.2000	21.2000	+42.857%	1	300	-4.764%
2026-04-20	14.8400	14.8400	14.8400	14.8400	+15.397%	1	300	+36.051%
2026-04-17	15.5000	15.5000	12.8400	12.8600	-25.058%	51	299	+56.998%
2026-04-16	18.0000	18.0000	17.1600	17.1600	+8.952%	2	269	+17.657%
2026-04-15	15.7200	15.7500	15.7200	15.7500	-1.869%	3	268	+28.190%
2026-04-14	17.6000	17.6000	15.9700	16.0500	-17.183%	14	269	+25.794%
2026-04-13	19.2000	19.5100	19.2000	19.3800	+13.003%	9	261	+4.180%
2026-04-10	17.2500	19.5000	17.1500	17.1500	-5.249%	137	254	+17.726%
2026-04-09	18.2700	18.2700	17.8100	18.1000	+2.550%	13	185	+11.547%
2026-04-08	15.0000	17.6500	15.0000	17.6500	-37.544%	107	196	+14.391%
2026-04-07	28.3900	28.5500	28.2600	28.2600	+8.692%	16	170	-28.556%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+7.616%	1	167	-22.346%
2026-04-02	23.9300	24.1600	23.9300	24.1600	+31.304%	3	166	-16.432%
2026-03-31	18.4000	18.4000	18.4000	18.4000	+11.178%	3	166	+9.728%
2026-03-27	15.7900	16.5500	15.7900	16.5500	+32.294%	288	169	+21.994%
2026-03-25	12.7500	12.7500	12.5100	12.5100	-4.504%	6	52	+61.391%
2026-03-24	12.0000	13.1000	12.0000	13.1000	+9.167%	2	52	+54.122%
2026-03-23	14.6500	14.6500	12.0000	12.0000	-19.625%	3	50	+68.250%
2026-03-19	14.9300	14.9300	14.9300	14.9300	+9.137%	1	47	+35.231%
2026-03-16	13.8300	13.8300	13.6800	13.6800	-14.070%	2	48	+47.588%
2026-03-12	16.1700	16.4800	14.7800	15.9200	+26.349%	5	47	+26.822%
2026-03-11	12.2000	12.6000	10.9100	12.6000	+28.440%	83	46	+60.238%
2026-03-10	9.8100	9.8100	9.8100	9.8100	0.000%	3	3	+105.810%