Dark

USO20260918P130
USO Sep 18 2026 130.00 Put (USO260918P00130000)
option OPRA

EOD

Aug 10, 2026

11.07-30.813%(-4.93)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.3900	14.2800	11.0500	11.0700	-30.813%	167	1,504	0.000%
2026-08-07	16.2900	16.2900	15.4800	16.0000	-1.417%	20	1,525	-30.813%
2026-08-06	16.0000	16.3100	15.6500	16.2300	-11.311%	133	1,526	-31.793%
2026-08-05	17.8000	18.3000	17.6400	18.3000	+3.800%	78	1,483	-39.508%
2026-08-04	17.5000	18.2000	16.8800	17.6300	+25.929%	79	1,472	-37.209%
2026-08-03	15.0000	15.5000	14.0000	14.0000	+24.444%	22	1,459	-20.929%
2026-07-31	10.9500	11.3000	10.8000	11.2500	-8.163%	29	1,478	-1.600%
2026-07-30	12.1500	12.2500	12.1500	12.2500	+1.660%	26	1,470	-9.633%
2026-07-29	11.6500	12.1500	11.4900	12.0500	-22.408%	71	1,474	-8.133%
2026-07-28	13.0000	16.1000	13.0000	15.5300	+17.474%	153	1,534	-28.719%
2026-07-27	11.8500	13.5000	11.0500	13.2200	+42.919%	426	1,559	-16.263%
2026-07-24	8.9900	10.1700	8.8000	9.2500	+8.952%	206	1,620	+19.676%
2026-07-23	8.6000	8.8000	7.9700	8.4900	-23.167%	494	1,656	+30.389%
2026-07-22	11.5000	11.5000	10.6400	11.0500	-11.952%	167	1,627	+0.181%
2026-07-21	12.4500	13.0000	12.3400	12.5500	-8.394%	165	1,561	-11.793%
2026-07-20	14.8500	14.8500	13.6000	13.7000	-4.530%	29	1,478	-19.197%
2026-07-17	14.8500	15.0000	14.2500	14.3500	-16.473%	32	1,477	-22.857%
2026-07-16	16.5800	17.1800	16.5800	17.1800	+4.756%	6	1,477	-35.565%
2026-07-15	16.7000	16.9500	16.4000	16.4000	-5.747%	40	1,481	-32.500%
2026-07-14	17.0000	17.9500	17.0000	17.4000	-7.447%	21	1,486	-36.379%
2026-07-13	21.1000	21.1000	18.4100	18.8000	-18.615%	20	1,485	-41.117%
2026-07-09	23.1000	23.1000	23.1000	23.1000	+7.193%	1	1,490	-52.078%
2026-07-08	20.0300	21.5500	19.9600	21.5500	-7.072%	8	1,490	-48.631%
2026-07-07	24.8500	24.9700	23.1900	23.1900	-13.146%	10	1,496	-52.264%
2026-07-06	26.1600	26.7000	26.1600	26.7000	-1.038%	9	1,497	-58.539%
2026-07-02	27.5500	27.5500	26.9300	26.9800	-1.063%	23	1,521	-58.970%
2026-07-01	27.2300	27.4100	27.2300	27.2700	+7.574%	7	1,521	-59.406%
2026-06-30	25.3500	25.3500	25.3500	25.3500	+3.469%	14	1,534	-56.331%
2026-06-29	25.1500	25.4500	24.5000	24.5000	-7.477%	136	1,534	-54.816%
2026-06-26	26.2000	27.3500	26.2000	26.4800	+13.308%	89	1,611	-58.195%
2026-06-25	25.5600	25.5600	23.1800	23.3700	-8.889%	12	1,601	-52.632%
2026-06-24	25.8300	26.0400	25.4000	25.6500	+16.327%	32	1,604	-56.842%
2026-06-23	22.6000	22.7500	22.0200	22.0500	+3.473%	21	1,636	-49.796%
2026-06-22	21.3100	22.0800	21.3100	21.3100	+7.790%	77	1,643	-48.053%
2026-06-18	21.5800	22.7200	19.7700	19.7700	-2.129%	60	1,737	-44.006%
2026-06-17	18.6900	20.2000	18.4400	20.2000	+5.428%	25	1,737	-45.198%
2026-06-16	17.5000	20.5500	17.5000	19.1600	+22.821%	282	1,737	-42.223%
2026-06-15	17.0000	17.3000	15.6000	15.6000	+4.000%	355	1,773	-29.038%
2026-06-12	14.5000	15.3000	13.7000	15.0000	+7.143%	226	1,773	-26.200%
2026-06-11	12.4600	14.2000	11.9500	14.0000	+16.473%	199	1,773	-20.929%
2026-06-10	12.1700	12.2000	11.2500	12.0200	-8.174%	98	1,718	-7.903%
2026-06-09	12.7000	13.9000	12.0000	13.0900	+13.333%	568	1,726	-15.432%
2026-06-08	11.4500	11.9000	11.1000	11.5500	-7.378%	50	1,872	-4.156%
2026-06-05	11.8500	12.6200	11.8500	12.4700	+10.844%	64	1,852	-11.227%
2026-06-04	11.0000	11.6000	11.0000	11.2500	+15.979%	40	1,874	-1.600%
2026-06-03	10.5000	10.5000	9.5500	9.7000	-14.912%	367	1,862	+14.124%
2026-06-02	11.8800	11.8800	10.7500	11.4000	-4.202%	54	1,574	-2.895%
2026-06-01	11.5000	12.3000	10.7000	11.9000	-15.242%	102	1,585	-6.975%
2026-05-29	14.6200	15.0000	14.0400	14.0400	+5.011%	59	1,556	-21.154%
2026-05-28	12.7100	14.3100	12.6600	13.3700	-4.500%	96	1,537	-17.203%
2026-05-27	14.1000	14.7000	13.1900	14.0000	+11.111%	96	1,534	-20.929%
2026-05-26	13.5000	13.7200	12.2700	12.6000	-0.395%	447	1,527	-12.143%
2026-05-22	12.1000	12.6500	11.5000	12.6500	+5.417%	210	1,635	-12.490%
2026-05-21	10.2500	12.5000	10.0500	12.0000	+4.348%	2,072	1,776	-7.750%
2026-05-20	9.4500	12.0000	9.4500	11.5000	+22.995%	934	1,776	-3.739%
2026-05-19	9.5000	10.0100	9.3400	9.3500	-10.952%	489	2,506	+18.396%
2026-05-18	11.2000	11.2000	9.5000	10.5000	-3.670%	555	2,506	+5.429%
2026-05-15	11.6400	11.6400	10.8600	10.9000	-11.020%	250	2,506	+1.560%
2026-05-14	12.8000	12.8400	12.2500	12.2500	-5.769%	8	1,689	-9.633%
2026-05-13	12.7400	13.2500	12.2000	13.0000	+4.418%	209	1,688	-14.846%
2026-05-12	12.7700	12.9400	12.4500	12.4500	-12.014%	600	1,688	-11.084%
2026-05-11	14.7000	14.7000	13.6600	14.1500	-9.700%	33	1,688	-21.767%
2026-05-08	15.8500	16.0000	15.1000	15.6700	+1.097%	99	992	-29.355%
2026-05-07	18.0100	18.0100	15.5000	15.5000	-0.958%	221	1,008	-28.581%
2026-05-06	14.5000	16.2500	14.5000	15.6500	+26.721%	127	917	-29.265%
2026-05-05	12.7100	12.8000	12.3500	12.3500	+5.918%	418	900	-10.364%
2026-05-04	12.5000	12.7200	11.2800	11.6600	-6.720%	83	999	-5.060%
2026-05-01	11.6800	12.6900	11.6800	12.5000	+11.111%	105	1,012	-11.440%
2026-04-30	11.0000	11.5100	10.7500	11.2500	+8.696%	150	1,012	-1.600%
2026-04-29	10.7000	11.1600	10.3000	10.3500	-16.194%	515	1,022	+6.957%
2026-04-28	13.0000	13.0500	12.2500	12.3500	-14.474%	305	547	-10.364%
2026-04-27	15.1500	15.1500	14.2500	14.4400	-8.317%	21	259	-23.338%
2026-04-24	15.0000	15.7500	14.8000	15.7500	+12.500%	7	256	-29.714%
2026-04-23	15.5000	15.8500	14.0000	14.0000	-13.687%	161	251	-20.929%
2026-04-22	17.2300	17.2300	15.8500	16.2200	-10.139%	50	124	-31.751%
2026-04-21	19.6600	19.6600	18.0000	18.0500	-9.251%	60	25	-38.670%
2026-04-20	19.8900	19.8900	19.8900	19.8900	-18.982%	1	25	-44.344%
2026-04-17	24.5000	25.0000	24.5000	24.5500	+32.703%	8	24	-54.908%
2026-04-16	18.7000	18.7000	17.9500	18.5000	-9.314%	17	26	-40.162%
2026-04-14	20.5500	20.6000	20.4000	20.4000	+4.082%	5	15	-45.735%
2026-04-13	17.1000	19.6000	17.1000	19.6000	0.000%	15	0	-43.520%