Dark

USO20260918P100
USO Sep 18 2026 100.00 Put (USO260918P00100000)
option OPRA

EOD

Aug 10, 2026

0.5900-50.000%(-0.5900)986

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7300	1.0600	0.5500	0.5900	-50.000%	986	15,451	0.000%
2026-08-07	1.1800	1.2500	1.0400	1.1800	0.000%	1,532	15,562	-50.000%
2026-08-06	1.2500	1.3000	1.0800	1.1800	-16.901%	313	14,244	-50.000%
2026-08-05	1.3500	1.5000	1.2600	1.4200	+0.709%	289	14,201	-58.451%
2026-08-04	1.2600	1.4700	1.1600	1.4100	+46.875%	1,297	14,586	-58.156%
2026-08-03	1.0300	1.2700	0.8600	0.9600	+12.941%	612	14,248	-38.542%
2026-07-31	1.0800	1.0800	0.8100	0.8500	-19.048%	624	14,205	-30.588%
2026-07-30	1.0300	1.0500	0.9600	1.0500	+5.000%	765	13,960	-43.810%
2026-07-29	0.9600	1.0600	0.8600	1.0000	-35.897%	783	14,317	-41.000%
2026-07-28	1.2400	1.6600	1.1000	1.5600	+31.092%	298	14,660	-62.179%
2026-07-27	1.3600	1.3600	1.0800	1.1900	+32.222%	13,522	14,714	-50.420%
2026-07-24	0.8700	1.0000	0.8100	0.9000	+5.882%	671	17,460	-34.444%
2026-07-23	0.7100	1.0800	0.7100	0.8500	-22.727%	12,029	19,576	-30.588%
2026-07-22	1.3300	1.3400	1.1000	1.1000	-19.708%	1,883	13,366	-46.364%
2026-07-21	1.3600	1.6000	1.3600	1.3700	-6.803%	1,012	13,489	-56.934%
2026-07-20	1.5600	1.6900	1.4700	1.4700	-4.545%	256	12,905	-59.864%
2026-07-17	1.5600	1.7600	1.0200	1.5400	-21.026%	401	12,880	-61.688%
2026-07-16	1.7800	2.0000	1.7500	1.9500	+11.429%	171	12,921	-69.744%
2026-07-15	2.0000	2.1500	1.7500	1.7500	-15.459%	274	12,912	-66.286%
2026-07-14	2.4000	2.4000	1.9600	2.0700	-14.463%	168	14,514	-71.498%
2026-07-13	2.7400	3.0300	2.3000	2.4200	-24.375%	4,696	14,503	-75.620%
2026-07-10	2.9800	3.4100	2.7000	3.2000	+1.587%	297	10,854	-81.563%
2026-07-09	2.7600	3.3500	2.7600	3.1500	+10.526%	387	10,953	-81.270%
2026-07-08	2.9000	3.0300	2.5900	2.8500	-13.110%	698	10,893	-79.298%
2026-07-07	3.9000	3.9000	3.2000	3.2800	-25.455%	363	10,753	-82.012%
2026-07-06	4.9500	4.9500	4.3000	4.4000	-10.204%	275	10,733	-86.591%
2026-07-02	5.1700	5.2500	4.6300	4.9000	-3.922%	176	10,646	-87.959%
2026-07-01	4.8500	5.1600	4.6700	5.1000	+13.333%	852	10,646	-88.431%
2026-06-30	4.1000	4.7500	4.1000	4.5000	-0.662%	115	11,329	-86.889%
2026-06-29	4.9100	5.0500	4.3000	4.5300	-15.799%	466	11,263	-86.976%
2026-06-26	5.1800	6.0000	5.1800	5.3800	+23.678%	556	11,454	-89.033%
2026-06-25	5.2000	5.2000	4.1000	4.3500	-15.534%	886	11,646	-86.437%
2026-06-24	5.2200	5.3500	4.6500	5.1500	+33.420%	2,440	11,799	-88.544%
2026-06-23	4.3200	4.3200	3.8200	3.8600	+1.579%	365	12,774	-84.715%
2026-06-22	3.6000	4.3300	3.6000	3.8000	+1.333%	5,402	12,883	-84.474%
2026-06-18	4.1000	4.5200	3.4700	3.7500	-1.316%	1,795	12,447	-84.267%
2026-06-17	3.4500	3.8000	2.9700	3.8000	+11.765%	889	12,447	-84.474%
2026-06-16	2.7500	3.8000	2.5900	3.4000	+41.667%	3,585	12,447	-82.647%
2026-06-15	2.6900	2.7500	2.3400	2.4000	-2.439%	1,403	13,312	-75.417%
2026-06-12	2.3500	2.6000	2.2200	2.4600	+8.850%	728	13,312	-76.016%
2026-06-11	1.8800	2.3000	1.8000	2.2600	+24.862%	752	13,312	-73.894%
2026-06-10	1.8200	1.9000	1.7300	1.8100	-9.500%	962	13,263	-67.403%
2026-06-09	1.8600	2.1800	1.7600	2.0000	+18.343%	836	13,474	-70.500%
2026-06-08	1.7000	1.8000	1.5000	1.6900	-9.626%	866	13,745	-65.089%
2026-06-05	1.9700	2.0500	1.7600	1.8700	+7.471%	438	14,293	-68.449%
2026-06-04	1.6200	1.9900	1.5100	1.7400	+20.000%	708	14,606	-66.092%
2026-06-03	1.4700	1.8000	1.2800	1.4500	-9.375%	699	14,586	-59.310%
2026-06-02	1.7800	1.8600	1.6000	1.6000	-13.043%	695	14,257	-63.125%
2026-06-01	1.8000	2.1800	1.7000	1.8400	-20.000%	2,395	13,595	-67.935%
2026-05-29	2.4500	2.6700	2.1500	2.3000	-7.258%	1,705	11,738	-74.348%
2026-05-28	2.3100	2.7500	2.2000	2.4800	-3.876%	1,178	10,544	-76.210%
2026-05-27	3.0200	3.0200	2.4200	2.5800	+1.176%	3,206	9,602	-77.132%
2026-05-26	2.8900	3.2500	2.5000	2.5500	-14.141%	510	9,146	-76.863%
2026-05-22	2.8000	3.0500	2.6600	2.9700	+8.394%	206	9,041	-80.135%
2026-05-21	2.3000	3.0000	2.1000	2.7400	+2.239%	2,609	9,126	-78.467%
2026-05-20	2.1400	2.6900	2.1400	2.6800	+23.502%	719	9,126	-77.985%
2026-05-19	2.0300	2.5200	2.0300	2.1700	-12.500%	690	8,831	-72.811%
2026-05-18	2.5700	2.6900	2.1100	2.4800	-1.976%	1,599	8,831	-76.210%
2026-05-15	3.1000	3.3000	2.4800	2.5300	-17.049%	678	8,831	-76.680%
2026-05-14	3.2500	3.2500	3.0000	3.0500	-5.864%	68	7,888	-80.656%
2026-05-13	3.1700	3.3600	3.0600	3.2400	+1.250%	573	7,833	-81.790%
2026-05-12	3.2700	3.3500	3.0000	3.2000	-14.667%	977	7,833	-81.563%
2026-05-11	3.5000	4.0500	3.5000	3.7500	-10.714%	196	7,833	-84.267%
2026-05-08	3.9500	4.2000	3.7500	4.2000	+10.526%	149	7,400	-85.952%
2026-05-07	4.5800	4.5800	3.7700	3.8000	-3.308%	384	7,381	-84.474%
2026-05-06	4.1000	4.1700	3.6500	3.9300	+27.597%	301	7,348	-84.987%
2026-05-05	3.0800	3.3000	3.0000	3.0800	+4.762%	1,168	7,256	-80.844%
2026-05-04	3.2000	3.3000	2.8000	2.9400	-8.696%	1,718	7,276	-79.932%
2026-05-01	3.4500	3.4500	3.0200	3.2200	+8.054%	1,742	5,353	-81.677%
2026-04-30	3.0700	3.1500	2.8400	2.9800	+8.364%	747	5,353	-80.201%
2026-04-29	3.0000	3.2000	2.6500	2.7500	-8.333%	4,473	4,934	-78.545%
2026-04-28	3.5000	3.5000	2.9700	3.0000	-18.256%	770	3,067	-80.333%
2026-04-27	3.4700	3.6700	3.3500	3.6700	-2.653%	75	2,461	-83.924%
2026-04-24	3.7500	3.9000	3.4200	3.7700	+10.882%	1,422	2,454	-84.350%
2026-04-23	3.3000	3.5000	3.1500	3.4000	-4.225%	117	1,143	-82.647%
2026-04-22	4.7500	4.7500	3.3500	3.5500	-21.111%	345	1,049	-83.380%
2026-04-21	5.0000	5.0000	4.3000	4.5000	-3.226%	150	819	-86.889%
2026-04-20	5.1000	5.1000	4.4500	4.6500	-20.377%	295	693	-87.312%
2026-04-17	6.2500	7.0800	5.7300	5.8400	+28.352%	528	494	-89.897%
2026-04-16	4.9500	4.9500	4.4500	4.5500	-13.989%	52	336	-87.033%
2026-04-15	5.2500	5.3200	4.7500	5.2900	-2.037%	80	318	-88.847%
2026-04-14	5.4500	5.7000	5.0000	5.4000	+1.124%	244	0	-89.074%
2026-04-13	4.9600	5.3400	4.9600	5.3400	-9.492%	16	0	-88.951%
2026-04-10	5.9000	5.9000	5.9000	5.9000	0.000%	1	0	-90.000%