Dark

USO20260918P125
USO Sep 18 2026 125.00 Put (USO260918P00125000)
option OPRA

EOD

Aug 10, 2026

7.95-33.750%(-4.05)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.2800	9.4000	7.9000	7.9500	-33.750%	522	1,334	0.000%
2026-08-07	12.9500	12.9500	11.5500	12.0000	-1.316%	53	1,175	-33.750%
2026-08-06	13.3800	13.3800	12.0000	12.1600	-14.366%	108	1,132	-34.622%
2026-08-05	13.8300	14.2000	13.8300	14.2000	+3.048%	10	1,120	-44.014%
2026-08-04	12.9500	14.0000	12.8900	13.7800	+32.119%	418	1,127	-42.308%
2026-08-03	11.4000	11.6500	10.3000	10.4300	+25.663%	196	1,228	-23.778%
2026-07-31	8.1200	8.8000	8.0000	8.3000	-8.287%	266	1,272	-4.217%
2026-07-30	9.2300	9.2300	8.9600	9.0500	+2.144%	43	1,138	-12.155%
2026-07-29	9.0800	9.3500	8.5000	8.8600	-26.837%	91	1,110	-10.271%
2026-07-28	10.6500	12.8000	10.2700	12.1100	+21.100%	273	1,129	-34.352%
2026-07-27	9.1500	10.1200	9.0700	10.0000	+44.509%	212	1,151	-20.500%
2026-07-24	6.7700	7.5400	6.6400	6.9200	+10.367%	198	999	+14.884%
2026-07-23	6.4000	6.5700	5.9300	6.2700	-23.256%	468	986	+26.794%
2026-07-22	8.8000	8.8000	8.0000	8.1700	-12.620%	139	752	-2.693%
2026-07-21	9.7100	9.9000	9.3200	9.3500	-12.617%	108	774	-14.973%
2026-07-20	11.5100	11.5100	10.5500	10.7000	-5.310%	42	735	-25.701%
2026-07-17	11.7900	11.8000	11.0000	11.3000	-13.740%	79	713	-29.646%
2026-07-16	12.3700	13.2000	12.3700	13.1000	+0.847%	6	700	-39.313%
2026-07-15	12.9900	12.9900	12.9900	12.9900	-9.792%	1	700	-38.799%
2026-07-14	14.4000	14.4000	14.4000	14.4000	-4.192%	20	701	-44.792%
2026-07-13	17.1500	17.4400	14.8300	15.0300	-21.678%	69	701	-47.106%
2026-07-09	18.9000	19.1900	18.9000	19.1900	+9.657%	10	703	-58.572%
2026-07-08	17.3900	17.5000	16.2000	17.5000	-11.839%	15	699	-54.571%
2026-07-07	20.3000	20.7700	19.8500	19.8500	-10.181%	11	701	-59.950%
2026-07-06	22.1000	22.1000	22.1000	22.1000	-0.271%	10	700	-64.027%
2026-07-02	22.5700	22.5700	22.1600	22.1600	-3.442%	10	700	-64.125%
2026-07-01	22.3000	22.9500	22.3000	22.9500	+3.705%	16	700	-65.359%
2026-06-26	22.7500	22.7500	22.1300	22.1300	+14.663%	8	686	-64.076%
2026-06-25	21.4500	21.4500	19.0000	19.3000	-9.475%	15	690	-58.808%
2026-06-24	21.2500	21.5500	20.7000	21.3200	+17.143%	86	691	-62.711%
2026-06-23	18.1500	19.0000	18.0000	18.2000	+3.941%	9	702	-56.319%
2026-06-22	17.6700	17.8000	17.5100	17.5100	-5.606%	8	703	-54.597%
2026-06-18	18.1900	18.7200	18.1900	18.5500	+16.667%	36	692	-57.143%
2026-06-17	14.9900	16.1200	14.9900	15.9000	+0.315%	51	692	-50.000%
2026-06-16	14.5500	16.6000	14.4000	15.8500	+28.862%	92	692	-49.842%
2026-06-15	13.4500	13.9000	12.3000	12.3000	+1.653%	59	711	-35.366%
2026-06-12	11.4500	12.2500	10.7500	12.1000	+8.813%	70	711	-34.298%
2026-06-11	10.0000	11.3900	9.4800	11.1200	+17.672%	412	711	-28.507%
2026-06-10	9.5000	9.5000	8.8000	9.4500	-0.526%	66	756	-15.873%
2026-06-09	9.9800	10.8000	9.4800	9.5000	+6.145%	237	768	-16.316%
2026-06-08	9.8000	9.8000	8.9500	8.9500	-7.922%	3	851	-11.173%
2026-06-05	9.4000	10.1200	9.4000	9.7200	+10.832%	11	849	-18.210%
2026-06-04	8.3100	9.2400	8.3000	8.7700	+16.778%	128	854	-9.350%
2026-06-03	7.9300	7.9300	7.4700	7.5100	-10.489%	241	842	+5.859%
2026-06-02	9.1700	9.1700	8.3900	8.3900	-9.297%	13	757	-5.244%
2026-06-01	9.0500	9.7800	8.7300	9.2500	-22.204%	37	755	-14.054%
2026-05-29	11.6400	12.1500	11.0500	11.8900	+8.091%	22	744	-33.137%
2026-05-28	11.5000	11.5000	10.4600	11.0000	+3.970%	273	746	-27.727%
2026-05-27	12.1400	12.1400	10.5200	10.5800	+5.065%	139	542	-24.858%
2026-05-26	11.2200	11.2200	10.0500	10.0700	-0.886%	142	485	-21.053%
2026-05-22	10.0300	10.6500	10.0000	10.1600	+7.513%	10	450	-21.752%
2026-05-21	8.0300	10.2000	8.0300	9.4500	+2.717%	112	454	-15.873%
2026-05-20	8.7500	9.6000	8.4400	9.2000	+17.949%	93	454	-13.587%
2026-05-19	8.0000	8.0000	7.8000	7.8000	-6.587%	53	468	+1.923%
2026-05-18	8.5000	8.6700	7.5900	8.3500	-7.222%	34	468	-4.790%
2026-05-15	9.4600	9.4600	8.9000	9.0000	-15.888%	19	468	-11.667%
2026-05-14	10.9200	10.9200	10.5700	10.7000	+1.422%	3	452	-25.701%
2026-05-13	10.3500	10.5500	10.3500	10.5500	+0.476%	3	452	-24.645%
2026-05-12	10.5000	10.7000	9.6500	10.5000	-11.017%	21	452	-24.286%
2026-05-11	11.5000	11.8000	11.5000	11.8000	-9.924%	16	452	-32.627%
2026-05-08	13.4500	13.4500	12.2300	13.1000	+0.769%	29	449	-39.313%
2026-05-07	14.0000	14.8000	12.6000	13.0000	+4.418%	48	460	-38.846%
2026-05-06	12.3000	13.2500	12.2900	12.4500	+20.874%	40	455	-36.145%
2026-05-05	10.5000	10.5000	10.3000	10.3000	+11.351%	4	459	-22.816%
2026-05-04	10.1700	10.2000	9.2500	9.2500	-9.756%	23	458	-14.054%
2026-05-01	10.1800	10.4000	10.0000	10.2500	+10.811%	23	452	-22.439%
2026-04-30	9.4300	9.6500	9.1000	9.2500	+7.433%	75	452	-14.054%
2026-04-29	8.7400	8.9100	8.3400	8.6100	-14.499%	146	448	-7.666%
2026-04-28	10.6000	10.6000	10.0600	10.0700	-18.130%	76	397	-21.053%
2026-04-27	12.1300	12.3000	11.9300	12.3000	-4.503%	8	394	-35.366%
2026-04-24	12.4000	12.8800	12.2500	12.8800	+5.747%	23	393	-38.276%
2026-04-23	12.4000	12.4300	11.5000	12.1800	-5.873%	116	388	-34.729%
2026-04-22	14.4500	14.4500	12.4000	12.9400	-19.876%	140	279	-38.563%
2026-04-21	16.0000	16.5000	15.8000	16.1500	-0.920%	92	113	-50.774%
2026-04-20	17.2000	17.2000	16.3000	16.3000	-19.107%	15	113	-51.227%
2026-04-17	20.1800	21.0000	19.9500	20.1500	+27.129%	46	117	-60.546%
2026-04-16	16.0000	16.0000	15.0000	15.8500	-7.580%	11	115	-49.842%
2026-04-15	16.3000	17.1500	16.2500	17.1500	-0.580%	117	111	-53.644%
2026-04-14	16.6000	17.6300	16.6000	17.2500	+11.290%	11	0	-53.913%
2026-04-13	14.9100	15.5000	14.9100	15.5000	-11.580%	2	0	-48.710%
2026-04-10	18.2500	18.2500	17.5300	17.5300	0.000%	3	0	-54.649%