Dark

USO20281215C300
USO Dec 15 2028 300.00 Call (USO281215C00300000)
option OPRA

EOD

Sep 28, 2026

6.60-1.198%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.0000	7.0500	6.5000	6.6000	-1.198%	20	1,574	0.000%
2026-09-25	6.9000	7.3800	6.6800	6.6800	-11.052%	186	1,565	-1.198%
2026-09-24	9.7000	9.7000	7.1200	7.5100	+14.482%	100	1,529	-12.117%
2026-09-23	7.0000	7.0000	6.1700	6.5600	-10.014%	29	1,499	+0.610%
2026-09-22	7.2000	7.3500	6.6000	7.2900	-6.538%	13	1,498	-9.465%
2026-09-21	7.4000	7.8000	7.4000	7.8000	-20.408%	31	1,506	-15.385%
2026-09-18	10.7600	10.7900	9.8000	9.8000	-4.203%	3	1,476	-32.653%
2026-09-17	10.0300	10.2800	10.0300	10.2300	-4.393%	47	1,476	-35.484%
2026-09-16	11.8500	11.8500	10.7000	10.7000	-14.400%	37	1,457	-38.318%
2026-09-15	10.7000	13.7000	10.6000	12.5000	+26.775%	81	1,455	-47.200%
2026-09-14	11.7500	13.5000	9.8600	9.8600	-1.695%	85	1,454	-33.063%
2026-09-11	9.0000	10.2500	9.0000	10.0300	-7.044%	96	1,419	-34.197%
2026-09-10	9.5500	11.8500	9.0000	10.7900	+26.199%	655	1,579	-38.832%
2026-09-09	8.6000	8.7300	8.3500	8.5500	+6.476%	137	1,368	-22.807%
2026-09-08	7.9600	8.1000	7.4700	8.0300	+8.808%	60	1,361	-17.808%
2026-09-04	6.9900	7.5000	6.8000	7.3800	-5.987%	369	1,388	-10.569%
2026-09-03	7.8000	7.9000	7.0500	7.8500	+4.667%	71	1,388	-15.924%
2026-09-02	6.5300	7.5500	6.5300	7.5000	+13.636%	79	1,394	-12.000%
2026-09-01	5.5500	6.6600	5.5500	6.6000	+29.412%	74	1,371	0.000%
2026-08-31	4.8000	5.1000	4.4500	5.1000	+22.010%	103	1,336	+29.412%
2026-08-28	4.3000	4.5700	4.1800	4.1800	-4.784%	151	1,300	+57.895%
2026-08-27	4.1500	4.4100	4.0800	4.3900	+3.052%	52	1,273	+50.342%
2026-08-26	4.0000	4.4300	3.7500	4.2600	+2.651%	70	1,268	+54.930%
2026-08-25	4.5300	4.5300	4.1500	4.1500	-12.632%	19	1,260	+59.036%
2026-08-24	5.2000	5.2000	4.7500	4.7500	-8.654%	25	1,268	+38.947%
2026-08-21	5.3000	5.3000	5.0500	5.2000	-0.952%	32	1,281	+26.923%
2026-08-20	5.2000	5.7700	4.9500	5.2500	+5.000%	63	1,256	+25.714%
2026-08-19	4.6000	5.0000	4.6000	5.0000	+12.360%	2	1,227	+32.000%
2026-08-18	4.6300	4.7300	4.4500	4.4500	+6.715%	132	1,246	+48.315%
2026-08-17	4.0500	4.4000	4.0500	4.1700	+36.721%	52	1,238	+58.273%
2026-08-14	3.0500	3.0500	3.0500	3.0500	+5.172%	2	1,239	+116.393%
2026-08-13	2.8700	2.9000	2.7500	2.9000	-9.657%	13	1,237	+127.586%
2026-08-12	3.2000	3.5500	3.1500	3.2100	-6.140%	74	1,247	+105.607%
2026-08-11	3.0500	3.4300	2.8600	3.4200	+0.293%	84	1,299	+92.982%
2026-08-10	3.0000	3.4600	3.0000	3.4100	+26.766%	513	1,296	+93.548%
2026-08-06	2.3200	2.8100	2.3200	2.6900	+34.500%	8	1,288	+145.353%
2026-08-05	2.1200	2.1200	1.8000	2.0000	-5.660%	109	1,288	+230.000%
2026-08-04	2.2500	2.2500	1.9800	2.1200	-35.758%	993	1,237	+211.321%
2026-08-03	2.5400	3.3000	2.5000	3.3000	-8.078%	8	1,178	+100.000%
2026-07-30	3.8600	3.8600	3.5000	3.5900	-15.529%	59	1,177	+83.844%
2026-07-29	3.3300	4.4500	3.3300	4.2500	+38.436%	77	1,137	+55.294%
2026-07-28	4.5000	4.5000	2.9300	3.0700	-23.250%	93	1,218	+114.984%
2026-07-27	4.6000	4.7000	3.9500	4.0000	-32.998%	1,268	1,168	+65.000%
2026-07-24	5.8000	6.5500	5.3500	5.9700	-9.819%	395	1,562	+10.553%
2026-07-23	6.0200	7.0000	6.0200	6.6200	+53.596%	36	1,534	-0.302%
2026-07-22	4.1600	4.7100	4.1300	4.3100	+9.114%	179	1,514	+53.132%
2026-07-21	3.9600	4.1600	3.9000	3.9500	+16.864%	48	1,473	+67.089%
2026-07-20	3.2500	3.5500	3.0500	3.3800	+7.302%	15	1,452	+95.266%
2026-07-17	3.0700	3.4500	3.0400	3.1500	+12.500%	178	1,448	+109.524%
2026-07-16	3.1900	3.3000	2.8000	2.8000	-20.000%	12	1,445	+135.714%
2026-07-15	3.1100	3.5000	2.9800	3.5000	-2.778%	1,272	1,879	+88.571%
2026-07-14	2.9300	3.8500	2.9300	3.6000	+21.212%	27	926	+83.333%
2026-07-13	2.5000	3.0200	1.5900	2.9700	+109.155%	153	915	+122.222%
2026-07-10	1.4000	1.7100	1.3000	1.4200	-14.970%	532	841	+364.789%
2026-07-09	1.7000	2.1300	1.5000	1.6700	-21.596%	38	585	+295.210%
2026-07-08	1.9500	2.2800	1.5100	2.1300	+232.813%	165	570	+209.859%
2026-07-01	1.9300	1.9300	0.6400	0.6400	-64.045%	52	501	+931.250%
2026-06-30	1.5000	1.9800	1.3500	1.7800	+69.524%	18	483	+270.787%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-32.692%	1	483	+528.571%
2026-06-26	2.0000	2.0000	1.3500	1.5600	-35.802%	46	484	+323.077%
2026-06-24	2.7500	2.7500	2.4300	2.4300	-16.207%	2	474	+171.605%
2026-06-23	3.4000	3.4500	2.7000	2.9000	-17.143%	74	475	+127.586%
2026-06-22	4.7000	4.7000	3.4000	3.5000	+11.111%	647	464	+88.571%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-17.539%	1	147	+109.524%
2026-06-17	3.9800	7.0500	3.8200	3.8200	-40.406%	27	147	+72.775%
2026-06-16	5.0000	6.4100	5.0000	6.4100	+31.622%	42	147	+2.964%
2026-06-15	6.1000	6.3500	4.8700	4.8700	-34.189%	8	122	+35.524%
2026-06-11	8.2000	8.2200	7.3000	7.4000	-5.128%	32	122	-10.811%
2026-06-10	7.7500	7.8000	7.7500	7.8000	+14.706%	12	90	-15.385%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-19.144%	5	78	-2.941%
2026-06-08	8.2000	8.4100	8.2000	8.4100	+2.436%	32	83	-21.522%
2026-06-04	8.2100	8.2100	8.2100	8.2100	-13.214%	1	53	-19.610%
2026-06-03	9.5000	9.5000	9.4600	9.4600	+5.345%	2	52	-30.233%
2026-06-01	8.9800	8.9800	8.9800	8.9800	+29.209%	1	50	-26.503%
2026-05-29	6.7800	6.9500	6.7800	6.9500	-20.115%	2	49	-5.036%
2026-05-28	8.0000	8.7000	8.0000	8.7000	+2.353%	2	49	-24.138%
2026-05-27	8.1300	8.5000	8.1300	8.5000	-25.439%	12	47	-22.353%
2026-05-26	11.3600	11.4000	10.6500	11.4000	-15.305%	7	58	-42.105%
2026-05-22	13.4600	13.4600	13.4600	13.4600	+1.203%	1	55	-50.966%
2026-05-21	13.0000	13.4400	13.0000	13.3000	+8.306%	3	54	-50.376%
2026-05-20	13.0000	13.0000	12.2800	12.2800	-13.521%	2	54	-46.254%
2026-05-19	14.2000	14.2000	14.2000	14.2000	+1.429%	4	51	-53.521%
2026-05-18	13.5000	15.0000	13.5000	14.0000	0.000%	4	51	-52.857%
2026-05-15	14.0000	14.0000	14.0000	14.0000	+9.804%	1	51	-52.857%
2026-05-14	12.7500	12.7500	12.7500	12.7500	-7.273%	1	43	-48.235%
2026-05-13	13.7500	13.7500	13.7500	13.7500	-1.786%	1	42	-52.000%
2026-05-12	13.4000	14.0000	13.4000	14.0000	+11.910%	11	42	-52.857%
2026-05-11	9.5000	12.5100	9.5000	12.5100	+18.019%	6	42	-47.242%
2026-05-08	10.5000	11.0000	10.5000	10.6000	+19.639%	13	24	-37.736%
2026-05-07	8.8600	8.8600	8.8600	8.8600	-4.216%	1	12	-25.508%
2026-05-06	12.0000	12.0000	9.2500	9.2500	-29.119%	9	12	-28.649%
2026-05-05	13.0500	13.0500	13.0500	13.0500	-4.185%	1	5	-49.425%
2026-05-04	14.0000	14.0000	13.6200	13.6200	+1.642%	2	6	-51.542%
2026-04-30	12.2500	13.8000	12.2500	13.4000	0.000%	7	0	-50.746%