Dark

USO20260918P115
USO Sep 18 2026 115.00 Put (USO260918P00115000)
option OPRA

EOD

Aug 10, 2026

3.30-47.619%(-3.00)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.0000	5.6500	3.2800	3.3000	-47.619%	223	8,188	0.000%
2026-08-07	6.5100	6.5100	5.7300	6.3000	+0.800%	26	8,146	-47.619%
2026-08-06	6.6500	6.7500	5.9500	6.2500	-15.655%	103	8,138	-47.200%
2026-08-05	6.9300	7.7000	6.8500	7.4100	+6.009%	1,101	8,171	-55.466%
2026-08-04	6.7500	7.5000	6.5000	6.9900	+45.625%	1,040	7,974	-52.790%
2026-08-03	5.4500	6.0300	4.8000	4.8000	+20.603%	373	7,251	-31.250%
2026-07-31	3.7000	4.2000	3.7000	3.9800	-11.556%	505	7,182	-17.085%
2026-07-30	4.7100	4.7100	4.2700	4.5000	+1.351%	146	7,057	-26.667%
2026-07-29	4.1200	4.5000	4.1200	4.4400	-28.960%	1,094	7,424	-25.676%
2026-07-28	5.1700	6.7500	5.0800	6.2500	+19.048%	229	7,369	-47.200%
2026-07-27	4.6500	5.2900	4.5400	5.2500	+55.325%	5,282	7,362	-37.143%
2026-07-24	3.3000	3.8500	3.3000	3.3800	+10.820%	970	7,883	-2.367%
2026-07-23	3.5000	3.5000	2.9500	3.0500	-27.381%	5,745	7,047	+8.197%
2026-07-22	4.3000	4.5000	4.1500	4.2000	-15.493%	618	1,946	-21.429%
2026-07-21	5.0500	5.2000	4.8900	4.9700	-11.250%	104	1,728	-33.602%
2026-07-20	6.0500	6.0500	5.5000	5.6000	-4.437%	70	1,748	-41.071%
2026-07-17	6.3000	6.5500	5.7000	5.8600	-18.042%	185	1,725	-43.686%
2026-07-16	6.7900	7.4000	6.7700	7.1500	+2.143%	16	1,664	-53.846%
2026-07-15	6.9400	7.4600	6.8900	7.0000	-8.854%	151	1,666	-52.857%
2026-07-14	7.6200	8.0500	7.4200	7.6800	-9.005%	131	1,557	-57.031%
2026-07-13	9.6500	9.9500	8.2500	8.4400	-26.288%	127	1,556	-60.900%
2026-07-10	11.4700	11.5500	11.4500	11.4500	+1.059%	7	1,528	-71.179%
2026-07-09	10.7300	11.4200	10.7300	11.3300	+12.736%	55	1,527	-70.874%
2026-07-08	9.9800	10.1500	9.1000	10.0500	-10.983%	103	1,532	-67.164%
2026-07-07	12.2600	12.2600	11.1900	11.2900	-17.410%	33	1,498	-70.771%
2026-07-06	13.6700	13.6700	13.6700	13.6700	-2.496%	1	1,498	-75.860%
2026-07-02	14.7600	15.0300	13.9500	14.0200	-4.691%	20	1,491	-76.462%
2026-07-01	13.7100	14.7100	13.4000	14.7100	+14.922%	10	1,491	-77.566%
2026-06-30	12.9800	13.3500	12.8000	12.8000	+2.236%	50	1,536	-74.219%
2026-06-29	13.3000	13.3000	12.4100	12.5200	-13.356%	10	1,492	-73.642%
2026-06-26	13.5000	14.7200	13.5000	14.4500	+21.735%	48	1,494	-77.163%
2026-06-25	13.2000	13.2000	11.8700	11.8700	-12.399%	18	1,493	-72.199%
2026-06-24	12.5500	13.7200	12.5500	13.5500	+23.744%	149	1,489	-75.646%
2026-06-23	11.5000	11.5500	10.9400	10.9500	+1.860%	118	1,408	-69.863%
2026-06-22	10.6000	11.3300	10.6000	10.7500	+8.149%	106	1,409	-69.302%
2026-06-18	10.9500	11.6300	9.7200	9.9400	-0.699%	77	1,519	-66.801%
2026-06-17	9.4000	10.0100	8.0000	10.0100	+12.472%	187	1,519	-67.033%
2026-06-16	8.3400	10.1300	8.1500	8.9000	+27.874%	209	1,519	-62.921%
2026-06-15	7.9400	8.0500	6.9300	6.9600	-2.657%	231	1,374	-52.586%
2026-06-12	6.5500	7.1500	6.0400	7.1500	+12.776%	131	1,374	-53.846%
2026-06-11	5.4300	6.5000	5.4300	6.3400	+19.849%	119	1,374	-47.950%
2026-06-10	5.3500	5.6000	5.0200	5.2900	-9.107%	84	1,396	-37.618%
2026-06-09	5.5500	6.4500	5.4800	5.8200	+14.118%	47	1,422	-43.299%
2026-06-08	5.2500	5.2500	4.9000	5.1000	-5.556%	73	1,434	-35.294%
2026-06-05	5.5300	5.7300	5.3000	5.4000	+12.500%	570	1,451	-38.889%
2026-06-04	4.9300	5.5000	4.8000	4.8000	+15.108%	62	1,565	-31.250%
2026-06-03	4.3700	5.2500	4.0500	4.1700	-13.485%	13	1,560	-20.863%
2026-06-02	5.6500	5.6500	4.8200	4.8200	-10.075%	33	1,609	-31.535%
2026-06-01	6.4000	6.4000	4.8500	5.3600	-18.788%	81	1,592	-38.433%
2026-05-29	7.1500	7.1500	6.4500	6.6000	+3.125%	228	1,590	-50.000%
2026-05-28	6.1100	6.8000	6.0400	6.4000	-5.185%	123	1,641	-48.438%
2026-05-27	6.6400	6.9000	6.5000	6.7500	+8.521%	1,032	1,565	-51.111%
2026-05-26	7.2700	7.2700	6.2200	6.2200	-8.395%	623	2,114	-46.945%
2026-05-22	6.5000	6.8500	6.2500	6.7900	+11.862%	444	2,646	-51.399%
2026-05-21	5.4000	6.5700	5.3200	6.0700	+5.934%	26	2,261	-45.634%
2026-05-20	5.2500	5.7300	5.2500	5.7300	+17.659%	201	2,261	-42.408%
2026-05-19	4.9100	4.9900	4.8700	4.8700	+0.828%	211	2,044	-32.238%
2026-05-18	5.6500	5.6500	4.8300	4.8300	-14.664%	2	2,044	-31.677%
2026-05-15	5.5000	6.0900	5.5000	5.6600	-14.242%	8	2,044	-41.696%
2026-05-14	6.7000	6.7000	6.5700	6.6000	-6.648%	51	1,848	-50.000%
2026-05-13	7.0000	7.2000	7.0000	7.0700	+2.315%	8	1,847	-53.324%
2026-05-12	6.8300	7.1000	6.8300	6.9100	-11.297%	4	1,847	-52.243%
2026-05-11	7.6300	8.0000	7.5300	7.7900	-6.707%	33	1,847	-57.638%
2026-05-08	8.5000	8.5000	8.1000	8.3500	-3.468%	27	1,847	-60.479%
2026-05-07	9.5300	10.0400	8.3000	8.6500	0.000%	1,616	1,847	-61.850%
2026-05-06	8.4000	8.7500	8.4000	8.6500	+32.061%	58	595	-61.850%
2026-05-05	6.7600	7.0000	6.5500	6.5500	+4.134%	25	542	-49.618%
2026-05-04	6.5300	6.5300	6.2900	6.2900	-4.697%	9	542	-47.536%
2026-05-01	6.6000	6.6600	6.5700	6.6000	+10.924%	75	512	-50.000%
2026-04-30	6.2000	6.2000	5.9500	5.9500	+6.250%	4	512	-44.538%
2026-04-29	5.5000	6.0400	5.5000	5.6000	-12.500%	33	509	-41.071%
2026-04-28	6.6200	6.6700	6.3900	6.4000	-15.789%	49	492	-48.438%
2026-04-27	7.3200	7.8500	7.3200	7.6000	-6.173%	6	505	-56.579%
2026-04-24	8.3900	8.3900	8.1000	8.1000	+9.312%	5	502	-59.259%
2026-04-23	7.8900	8.0300	7.4100	7.4100	-8.519%	23	502	-55.466%
2026-04-22	9.0900	9.0900	8.1000	8.1000	-23.223%	11	493	-59.259%
2026-04-21	10.8000	10.8000	9.9600	10.5500	-0.189%	254	375	-68.720%
2026-04-20	10.8500	11.3500	10.5700	10.5700	-18.504%	31	375	-68.780%
2026-04-17	13.6500	14.7000	12.6500	12.9700	+24.712%	67	362	-74.557%
2026-04-16	10.7000	10.7000	10.0200	10.4000	-9.565%	47	351	-68.269%
2026-04-14	11.5000	11.5000	11.5000	11.5000	+4.545%	1	305	-71.304%
2026-04-13	10.7500	11.0000	10.3000	11.0000	-10.204%	307	0	-70.000%
2026-04-10	12.0300	12.2700	11.9300	12.2500	0.000%	4	0	-73.061%