Dark

USO20260918P70
USO Sep 18 2026 70.00 Put (USO260918P00070000)
option OPRA

EOD

Aug 10, 2026

0.0800+33.333%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0800	0.0800	+33.333%	1	6,725	0.000%
2026-08-07	0.0800	0.0800	0.0300	0.0600	+20.000%	47	6,724	+33.333%
2026-08-06	0.0600	0.0600	0.0500	0.0500	-16.667%	3	6,681	+60.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-14.286%	27	6,688	+33.333%
2026-08-04	0.0400	0.0900	0.0400	0.0700	-22.222%	40	6,679	+14.286%
2026-07-31	0.0800	0.0900	0.0700	0.0900	+125.000%	15	6,653	-11.111%
2026-07-30	0.0400	0.0800	0.0400	0.0400	-33.333%	10	6,652	+100.000%
2026-07-29	0.0700	0.0700	0.0600	0.0600	-25.000%	6	6,643	+33.333%
2026-07-28	0.0700	0.0800	0.0700	0.0800	0.000%	11	6,644	0.000%
2026-07-24	0.0800	0.0800	0.0600	0.0800	-20.000%	17	6,633	0.000%
2026-07-23	0.0900	0.1000	0.0700	0.1000	0.000%	153	6,621	-20.000%
2026-07-22	0.1100	0.1100	0.1000	0.1000	-28.571%	100	6,619	-20.000%
2026-07-21	0.1300	0.1800	0.1300	0.1400	+27.273%	37	6,662	-42.857%
2026-07-20	0.1100	0.1100	0.1100	0.1100	-21.429%	5	6,690	-27.273%
2026-07-17	0.1100	0.1400	0.1000	0.1400	0.000%	58	6,690	-42.857%
2026-07-16	0.1000	0.1400	0.1000	0.1400	+7.692%	3	6,670	-42.857%
2026-07-15	0.1500	0.1500	0.0800	0.1300	-13.333%	4,560	6,669	-38.462%
2026-07-13	0.2800	0.2800	0.1500	0.1500	-6.250%	109	2,421	-46.667%
2026-07-09	0.2400	0.2400	0.1600	0.1600	-40.741%	11	2,421	-50.000%
2026-07-08	0.2700	0.2700	0.1900	0.2700	+3.846%	104	2,422	-70.370%
2026-07-07	0.2400	0.2600	0.2200	0.2600	-10.345%	140	2,435	-69.231%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-9.375%	212	2,559	-72.414%
2026-07-02	0.3000	0.3200	0.3000	0.3200	+3.226%	14	2,647	-75.000%
2026-07-01	0.2600	0.3800	0.2600	0.3100	-13.889%	21	2,647	-74.194%
2026-06-30	0.3900	0.3900	0.2700	0.3600	0.000%	68	2,681	-77.778%
2026-06-29	0.5700	0.5700	0.3600	0.3600	-34.545%	133	2,680	-77.778%
2026-06-26	0.4500	0.5500	0.3500	0.5500	+44.737%	613	2,571	-85.455%
2026-06-25	0.3900	0.4200	0.3800	0.3800	+15.152%	55	2,355	-78.947%
2026-06-23	0.3600	0.4400	0.3300	0.3300	-8.333%	106	2,396	-75.758%
2026-06-22	0.3600	0.3700	0.3400	0.3600	+2.857%	9	2,327	-77.778%
2026-06-18	0.5300	0.5300	0.3300	0.3500	-12.500%	42	2,328	-77.143%
2026-06-17	0.4200	0.4600	0.3200	0.4000	0.000%	6	2,328	-80.000%
2026-06-16	0.3000	0.4300	0.3000	0.4000	+33.333%	153	2,328	-80.000%
2026-06-15	0.2900	0.3000	0.2000	0.3000	-6.250%	39	2,311	-73.333%
2026-06-12	0.3500	0.4300	0.2900	0.3200	+3.226%	429	2,311	-75.000%
2026-06-11	0.2100	0.3300	0.2100	0.3100	+24.000%	46	2,311	-74.194%
2026-06-10	0.4500	0.4500	0.2400	0.2500	+8.696%	33	2,316	-68.000%
2026-06-09	0.2700	0.3100	0.2300	0.2300	0.000%	57	2,315	-65.217%
2026-06-08	0.2200	0.2300	0.2200	0.2300	-11.538%	30	2,322	-65.217%
2026-06-05	0.3700	0.3700	0.2000	0.2600	-7.143%	20	2,292	-69.231%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+12.000%	4	2,290	-71.429%
2026-06-01	0.2900	0.3600	0.2500	0.2500	-7.407%	155	2,290	-68.000%
2026-05-29	0.3000	0.3000	0.2700	0.2700	-12.903%	5	2,173	-70.370%
2026-05-28	0.3000	0.4300	0.3000	0.3100	0.000%	164	2,233	-74.194%
2026-05-27	0.4300	0.4300	0.3100	0.3100	-8.824%	14	2,156	-74.194%
2026-05-26	0.3600	0.3600	0.3400	0.3400	+9.677%	147	2,146	-76.471%
2026-05-22	0.4600	0.4600	0.3000	0.3100	-35.417%	40	2,141	-74.194%
2026-05-21	0.4800	0.4900	0.2900	0.4800	+33.333%	1,523	2,141	-83.333%
2026-05-20	0.4800	0.5000	0.3400	0.3600	-10.000%	142	2,141	-77.778%
2026-05-19	0.3700	0.4000	0.3700	0.4000	0.000%	20	2,739	-80.000%
2026-05-18	0.4800	0.4800	0.4000	0.4000	-20.000%	46	2,739	-80.000%
2026-05-15	0.5000	0.5000	0.4700	0.5000	0.000%	513	2,739	-84.000%
2026-05-14	0.5400	0.5400	0.4900	0.5000	-12.281%	51	2,261	-84.000%
2026-05-13	0.5500	0.5700	0.5500	0.5700	-12.308%	9	2,220	-85.965%
2026-05-12	0.5300	0.6500	0.5100	0.6500	-1.515%	329	2,220	-87.692%
2026-05-11	0.4100	0.6900	0.4100	0.6600	-5.714%	2,083	2,220	-87.879%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-2.778%	2	310	-88.571%
2026-05-07	0.7200	0.7200	0.5500	0.7200	+18.033%	135	308	-88.889%
2026-05-06	0.6000	0.7300	0.6000	0.6100	-1.613%	113	306	-86.885%
2026-05-05	0.6200	0.6200	0.6200	0.6200	-1.587%	2	211	-87.097%
2026-05-04	0.7000	0.7000	0.6000	0.6300	-5.970%	222	211	-87.302%
2026-05-01	0.6900	0.8500	0.6600	0.6700	-6.944%	65	362	-88.060%
2026-04-30	0.7800	0.7800	0.6000	0.7200	+18.033%	59	362	-88.889%
2026-04-29	0.7000	0.8200	0.5900	0.6100	-6.154%	127	335	-86.885%
2026-04-28	0.6400	0.7200	0.6400	0.6500	-1.515%	3	322	-87.692%
2026-04-27	0.6900	0.7000	0.6100	0.6600	-4.348%	53	323	-87.879%
2026-04-24	0.6700	0.9600	0.4300	0.6900	+21.053%	71	270	-88.406%
2026-04-23	0.6100	0.6900	0.5400	0.5700	-6.557%	180	220	-85.965%
2026-04-22	0.5500	0.7200	0.5500	0.6100	-3.175%	15	73	-86.885%
2026-04-21	0.7000	0.7700	0.6300	0.6300	-7.353%	9	65	-87.302%
2026-04-20	0.7200	0.7200	0.6600	0.6800	-19.048%	10	67	-88.235%
2026-04-17	1.0000	1.0700	0.8400	0.8400	0.000%	14	65	-90.476%
2026-04-16	0.8400	0.8400	0.8400	0.8400	-14.286%	1	58	-90.476%
2026-04-15	0.8000	0.9800	0.8000	0.9800	+19.512%	3	57	-91.837%
2026-04-14	0.7900	0.8200	0.7700	0.8200	-2.381%	36	0	-90.244%
2026-04-13	0.7000	1.0200	0.7000	0.8400	0.000%	105	0	-90.476%