Dark

USO20260918P105
USO Sep 18 2026 105.00 Put (USO260918P00105000)
option OPRA

EOD

Aug 10, 2026

1.03-53.394%(-1.18)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4500	1.6800	1.0300	1.0300	-53.394%	680	5,280	0.000%
2026-08-07	2.2000	2.2100	1.9900	2.2100	-0.450%	178	5,329	-53.394%
2026-08-06	2.3500	2.3900	2.0600	2.2200	-14.943%	160	5,324	-53.604%
2026-08-05	2.5500	2.7600	2.4600	2.6100	0.000%	71	5,296	-60.536%
2026-08-04	2.1500	2.7500	2.1500	2.6100	+51.744%	2,618	5,298	-60.536%
2026-08-03	1.8900	2.2400	1.6000	1.7200	+18.621%	646	3,187	-40.116%
2026-07-31	1.5300	1.6000	1.4200	1.4500	-14.706%	21	3,097	-28.966%
2026-07-30	1.6600	1.7500	1.6300	1.7000	+1.796%	142	3,091	-39.412%
2026-07-29	1.7700	1.8000	1.5000	1.6700	-33.200%	68	3,057	-38.323%
2026-07-28	1.9500	2.7000	1.9500	2.5000	+16.822%	554	3,110	-58.800%
2026-07-27	1.9700	2.2500	1.7700	2.1400	+47.586%	73	2,634	-51.869%
2026-07-24	1.4600	1.7000	1.4500	1.4500	+6.618%	730	2,630	-28.966%
2026-07-23	0.8500	1.5000	0.8500	1.3600	-25.683%	1,348	2,455	-24.265%
2026-07-22	1.9000	1.9500	1.7800	1.8300	-12.019%	1,193	1,707	-43.716%
2026-07-21	2.2300	2.6100	2.0400	2.0800	-13.333%	76	1,120	-50.481%
2026-07-20	2.5800	2.5800	2.3700	2.4000	-1.235%	204	1,084	-57.083%
2026-07-17	2.7500	2.7500	2.3700	2.4300	-21.359%	77	1,026	-57.613%
2026-07-16	2.9300	3.1900	2.9000	3.0900	+3.691%	366	1,016	-66.667%
2026-07-15	3.0300	3.4000	2.9800	2.9800	-17.222%	13	759	-65.436%
2026-07-14	3.5000	3.7400	3.1500	3.6000	-7.692%	63	761	-71.389%
2026-07-13	4.1000	4.4000	3.7500	3.9000	-25.430%	105	747	-73.590%
2026-07-10	5.4000	5.4000	5.1500	5.2300	+0.384%	33	737	-80.306%
2026-07-09	5.0000	5.4500	4.9800	5.2100	+12.043%	88	728	-80.230%
2026-07-08	4.5500	5.1000	4.1200	4.6500	-14.048%	150	736	-77.849%
2026-07-07	6.0800	6.1700	5.2500	5.4100	-19.374%	107	734	-80.961%
2026-07-06	6.6900	6.9500	6.6900	6.7100	-5.891%	15	710	-84.650%
2026-07-02	7.7600	7.8000	7.1300	7.1300	-0.280%	4	715	-85.554%
2026-07-01	7.0700	7.8300	7.0700	7.1500	+7.519%	20	715	-85.594%
2026-06-30	6.3600	7.2000	6.3600	6.6500	+2.151%	25	718	-84.511%
2026-06-29	8.0500	8.0500	6.5100	6.5100	-16.000%	160	725	-84.178%
2026-06-26	7.6000	8.4500	7.4000	7.7500	+25.000%	163	717	-86.710%
2026-06-25	7.3500	7.3500	6.2000	6.2000	-17.333%	49	696	-83.387%
2026-06-24	7.4000	7.6400	7.0700	7.5000	+30.890%	124	711	-86.267%
2026-06-23	6.0000	6.1500	5.6800	5.7300	+0.880%	78	791	-82.024%
2026-06-22	5.7500	6.1300	5.6000	5.6800	+8.190%	95	808	-81.866%
2026-06-18	6.1000	6.6500	5.1500	5.2500	-2.778%	340	853	-80.381%
2026-06-17	4.9500	5.7400	4.3800	5.4000	+8.871%	197	853	-80.926%
2026-06-16	4.3400	5.3500	3.9500	4.9600	+46.313%	206	853	-79.234%
2026-06-15	3.9200	4.0000	3.3900	3.3900	-4.507%	313	818	-69.617%
2026-06-12	3.1600	4.0000	3.1600	3.5500	+7.576%	43	818	-70.986%
2026-06-11	3.4500	3.4500	2.9900	3.3000	+32.000%	110	818	-68.788%
2026-06-10	3.1500	3.1500	2.5000	2.5000	-14.966%	49	860	-58.800%
2026-06-09	2.6800	3.0500	2.6800	2.9400	+20.000%	28	845	-64.966%
2026-06-08	2.7500	2.7500	2.4500	2.4500	-16.667%	4	860	-57.959%
2026-06-05	2.6500	2.9400	2.6500	2.9400	+12.214%	55	861	-64.966%
2026-06-04	2.2200	2.6200	2.2200	2.6200	+32.995%	65	811	-60.687%
2026-06-03	2.1200	2.2200	1.8200	1.9700	-16.170%	109	857	-47.716%
2026-06-02	2.6600	2.6600	2.3000	2.3500	-11.654%	284	859	-56.170%
2026-06-01	2.6300	2.8000	2.5000	2.6600	-18.154%	74	577	-61.278%
2026-05-29	3.7300	3.8000	3.2500	3.2500	-7.932%	136	528	-68.308%
2026-05-28	3.1500	3.6900	3.1500	3.5300	-4.336%	106	489	-70.822%
2026-05-27	4.2000	4.4100	3.6000	3.6900	+20.984%	129	458	-72.087%
2026-05-26	4.0500	4.0500	3.0500	3.0500	-23.750%	36	469	-66.230%
2026-05-22	4.0000	4.0000	3.9200	4.0000	+3.093%	8	468	-74.250%
2026-05-21	3.2400	3.8800	3.0900	3.8800	+17.221%	28	464	-73.454%
2026-05-20	3.3100	3.3100	3.3100	3.3100	+15.331%	15	464	-68.882%
2026-05-19	2.9200	3.0000	2.8700	2.8700	-16.812%	44	452	-64.111%
2026-05-18	3.4700	3.6500	2.9900	3.4500	0.000%	35	452	-70.145%
2026-05-15	3.6000	3.6000	3.4500	3.4500	-13.317%	55	452	-70.145%
2026-05-14	4.1200	4.1200	3.9800	3.9800	-3.398%	13	413	-74.121%
2026-05-13	4.2900	4.2900	4.1200	4.1200	-3.059%	3	406	-75.000%
2026-05-12	4.1900	4.4000	4.1900	4.2500	-12.371%	207	406	-75.765%
2026-05-11	5.0500	5.0500	4.8200	4.8500	-4.339%	8	406	-78.763%
2026-05-08	5.3000	5.3000	5.0700	5.0700	+0.198%	3	399	-79.684%
2026-05-07	5.7500	5.7500	5.0000	5.0600	-6.296%	62	399	-79.644%
2026-05-06	4.8600	5.4700	4.8000	5.4000	+31.707%	772	524	-80.926%
2026-05-05	4.1500	4.2200	4.1000	4.1000	+4.859%	3	912	-74.878%
2026-05-04	4.1300	4.1300	3.7500	3.9100	-4.401%	13	912	-73.657%
2026-05-01	4.0000	4.0900	4.0000	4.0900	+9.067%	5	902	-74.817%
2026-04-30	3.8000	3.8400	3.7500	3.7500	+7.143%	25	902	-72.533%
2026-04-29	3.3700	3.7700	3.3700	3.5000	-13.151%	79	919	-70.571%
2026-04-28	4.4700	4.4700	3.9000	4.0300	-19.400%	122	855	-74.442%
2026-04-24	4.7000	5.0500	4.7000	5.0000	+4.384%	14	832	-79.400%
2026-04-23	4.4100	5.0300	4.1000	4.7900	-2.245%	933	828	-78.497%
2026-04-22	5.0000	5.0000	4.5800	4.9000	-20.325%	24	73	-78.980%
2026-04-21	6.1500	6.1500	6.1500	6.1500	-0.324%	1	64	-83.252%
2026-04-20	6.9000	6.9000	6.1700	6.1700	-18.278%	15	64	-83.306%
2026-04-17	7.6500	9.3000	7.5500	7.5500	+20.800%	30	63	-86.358%
2026-04-16	6.2000	6.2500	5.9000	6.2500	-11.348%	22	44	-83.520%
2026-04-15	6.9100	7.0500	6.9100	7.0500	-1.399%	4	35	-85.390%
2026-04-14	7.1500	7.1500	7.1500	7.1500	+3.623%	6	0	-85.594%
2026-04-13	6.2500	6.9000	6.2500	6.9000	0.000%	26	0	-85.072%