Dark

USO20260918P120
USO Sep 18 2026 120.00 Put (USO260918P00120000)
option OPRA

EOD

Aug 10, 2026

5.32-38.211%(-3.29)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.2700	7.3200	5.2600	5.3200	-38.211%	560	4,069	0.000%
2026-08-07	9.5100	9.5100	8.4500	8.6100	-5.176%	65	3,944	-38.211%
2026-08-06	9.7200	9.7200	8.7000	9.0800	-13.524%	83	3,963	-41.410%
2026-08-05	10.2400	11.0600	10.2000	10.5000	+3.960%	61	3,941	-49.333%
2026-08-04	9.7800	10.4200	9.5500	10.1000	+35.570%	862	3,938	-47.327%
2026-08-03	8.0300	8.7500	7.2600	7.4500	+28.448%	406	4,193	-28.591%
2026-07-31	5.9000	6.2000	5.6000	5.8000	-12.121%	108	4,196	-8.276%
2026-07-30	6.6100	6.6100	6.2500	6.6000	+1.538%	76	4,186	-19.394%
2026-07-29	6.3100	6.6000	6.1000	6.5000	-21.212%	312	4,247	-18.154%
2026-07-28	7.9000	9.5000	7.3500	8.2500	+10.000%	916	4,545	-35.515%
2026-07-27	6.6700	7.6500	6.3000	7.5000	+51.515%	2,415	4,994	-29.067%
2026-07-24	4.5100	5.5000	4.5100	4.9500	+7.609%	704	5,768	+7.475%
2026-07-23	4.4000	4.7500	4.2500	4.6000	-25.203%	3,167	5,740	+15.652%
2026-07-22	6.5300	6.5500	5.7900	6.1500	-10.870%	2,369	4,316	-13.496%
2026-07-21	6.8800	7.3000	6.8800	6.9000	-13.425%	863	2,829	-22.899%
2026-07-20	8.4100	8.4500	7.7000	7.9700	-3.394%	226	2,097	-33.250%
2026-07-17	8.0000	9.0000	7.9100	8.2500	-17.910%	190	1,962	-35.515%
2026-07-16	9.6400	10.2000	9.6000	10.0500	+5.789%	275	1,874	-47.065%
2026-07-15	10.0000	10.7000	9.5000	9.5000	-8.654%	180	1,777	-44.000%
2026-07-14	10.2500	11.2700	10.2000	10.4000	-8.208%	207	1,709	-48.846%
2026-07-13	13.4100	13.4100	11.3300	11.3300	-23.704%	37	1,697	-53.045%
2026-07-10	15.3200	15.4500	14.8000	14.8500	-1.263%	13	1,681	-64.175%
2026-07-09	14.5000	15.3500	14.5000	15.0400	+11.822%	15	1,686	-64.628%
2026-07-08	13.0000	13.6000	12.5000	13.4500	-10.274%	150	1,691	-60.446%
2026-07-07	15.5700	16.1000	14.9200	14.9900	-14.343%	31	1,711	-64.510%
2026-07-06	17.7700	17.9500	17.3500	17.5000	-5.149%	14	1,693	-69.600%
2026-07-02	19.0200	19.0200	18.4500	18.4500	-0.806%	3	1,697	-71.165%
2026-07-01	17.4500	18.6000	17.4500	18.6000	+11.846%	78	1,697	-71.398%
2026-06-30	16.0800	17.2900	16.0800	16.6300	-0.419%	122	1,699	-68.010%
2026-06-29	16.8900	17.2000	16.2200	16.7000	-7.222%	9	1,806	-68.144%
2026-06-26	17.5000	18.8000	17.5000	18.0000	+20.080%	207	1,809	-70.444%
2026-06-25	17.2500	17.2500	14.9900	14.9900	-12.493%	45	1,929	-64.510%
2026-06-24	16.7000	17.5000	16.7000	17.1300	+19.456%	157	1,983	-68.943%
2026-06-23	14.2500	15.0000	14.2500	14.3400	+0.632%	35	2,294	-62.901%
2026-06-22	14.0200	14.7100	14.0200	14.2500	+10.895%	1,606	2,297	-62.667%
2026-06-18	13.8000	15.0000	12.7500	12.8500	-1.983%	152	3,320	-58.599%
2026-06-17	12.2000	13.2000	11.5500	13.1100	+8.347%	300	3,320	-59.420%
2026-06-16	11.3500	13.1500	10.9500	12.1000	+27.368%	347	3,320	-56.033%
2026-06-15	10.9000	11.0000	9.3900	9.5000	+1.604%	475	3,343	-44.000%
2026-06-12	9.0000	9.6900	8.2000	9.3500	+10.259%	87	3,343	-43.102%
2026-06-11	7.5000	8.8200	7.1000	8.4800	+19.437%	67	3,343	-37.264%
2026-06-10	7.1300	7.5500	6.6700	7.1000	-7.792%	289	3,330	-25.070%
2026-06-09	7.5500	8.2000	7.1000	7.7000	+11.594%	145	3,331	-30.909%
2026-06-08	6.8400	6.9500	6.7500	6.9000	-6.757%	44	3,288	-22.899%
2026-06-05	7.3500	7.7000	7.2000	7.4000	+6.475%	45	3,269	-28.108%
2026-06-04	5.6000	7.0000	5.6000	6.9500	+19.416%	54	3,266	-23.453%
2026-06-03	6.1500	6.1500	5.6200	5.8200	-10.462%	62	3,271	-8.591%
2026-06-02	7.0000	7.2100	6.3500	6.5000	-7.539%	49	3,357	-18.154%
2026-06-01	7.2700	7.6000	6.7000	7.0300	-19.102%	59	3,343	-24.324%
2026-05-29	9.0000	9.6500	8.4100	8.6900	+0.462%	559	3,313	-38.780%
2026-05-28	7.8000	9.4500	7.8000	8.6500	-1.593%	26	3,489	-38.497%
2026-05-27	9.1100	9.2500	8.3100	8.7900	+9.465%	526	3,470	-39.477%
2026-05-26	9.0000	9.1700	7.8000	8.0300	-3.832%	157	3,232	-33.748%
2026-05-22	8.1500	8.6000	7.7000	8.3500	+9.008%	265	3,249	-36.287%
2026-05-21	7.0000	8.3000	6.8700	7.6600	+3.374%	333	3,263	-30.548%
2026-05-20	6.5000	7.8800	6.5000	7.4100	+19.903%	97	3,263	-28.205%
2026-05-19	6.4000	6.5000	5.9000	6.1800	-11.714%	694	2,970	-13.916%
2026-05-18	7.6800	7.6800	6.0000	7.0000	-1.408%	110	2,970	-24.000%
2026-05-15	8.0000	8.0000	7.1000	7.1000	-13.520%	316	2,970	-25.070%
2026-05-14	8.5100	8.8000	8.2100	8.2100	-5.956%	19	2,723	-35.201%
2026-05-13	8.5300	8.7300	8.2600	8.7300	+3.929%	100	2,710	-39.061%
2026-05-12	8.6000	8.8500	8.4000	8.4000	-13.223%	258	2,710	-36.667%
2026-05-11	9.8700	9.9100	9.0000	9.6800	-9.533%	122	2,710	-45.041%
2026-05-08	11.0000	11.0000	10.2600	10.7000	+5.941%	248	2,664	-50.280%
2026-05-07	12.2600	12.2600	9.9000	10.1000	-6.221%	954	2,607	-47.327%
2026-05-06	10.3000	11.0000	9.5000	10.7700	+32.963%	245	2,309	-50.604%
2026-05-05	8.1000	8.6500	8.1000	8.1000	+5.195%	56	2,372	-34.321%
2026-05-04	8.2500	8.2900	7.5500	7.7000	-7.895%	57	2,362	-30.909%
2026-05-01	7.7000	8.6400	7.7000	8.3600	+12.215%	1,268	2,884	-36.364%
2026-04-30	7.2500	7.7700	7.1000	7.4500	+8.285%	162	2,884	-28.591%
2026-04-29	7.0000	8.0000	6.7500	6.8800	-15.062%	1,808	2,861	-22.674%
2026-04-28	8.5500	8.9500	8.0000	8.1000	-15.713%	257	1,452	-34.321%
2026-04-27	9.5000	9.9400	9.2700	9.6100	-4.378%	1,071	1,344	-44.641%
2026-04-24	9.9000	10.7000	9.7500	10.0500	+2.761%	116	505	-47.065%
2026-04-23	10.0000	10.2000	8.9900	9.7800	-5.962%	166	435	-45.603%
2026-04-22	11.6000	11.6500	10.3500	10.4000	-13.333%	50	318	-48.846%
2026-04-21	13.3200	13.3200	12.0000	12.0000	-10.314%	52	272	-55.667%
2026-04-20	14.0000	14.0000	13.0500	13.3800	-19.398%	91	272	-60.239%
2026-04-17	17.0000	17.4000	16.5000	16.6000	+34.522%	88	189	-67.952%
2026-04-16	13.5000	13.5000	12.0000	12.3400	-8.593%	66	240	-56.888%
2026-04-15	13.9700	14.0000	13.5000	13.5000	-4.930%	21	181	-60.593%
2026-04-14	13.5000	14.2500	13.5000	14.2000	-4.054%	208	0	-62.535%
2026-04-10	14.8000	14.8000	14.8000	14.8000	0.000%	4	0	-64.054%