Dark

USO20260918P75
USO Sep 18 2026 75.00 Put (USO260918P00075000)
option OPRA

EOD

Aug 10, 2026

0.0600-14.286%(-0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0600	0.0600	-14.286%	102	2,587	0.000%
2026-08-07	0.3300	0.3300	0.0700	0.0700	+16.667%	77	2,686	-14.286%
2026-08-06	0.0700	0.0700	0.0600	0.0600	-66.667%	201	2,847	0.000%
2026-08-05	0.0900	0.1800	0.0800	0.1800	+157.143%	296	2,847	-66.667%
2026-08-04	0.0900	0.0900	0.0700	0.0700	-30.000%	4	2,623	-14.286%
2026-08-03	0.1400	0.1400	0.1000	0.1000	-23.077%	11	2,619	-40.000%
2026-07-30	0.1000	0.1400	0.1000	0.1300	+18.182%	10	2,612	-53.846%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+22.222%	10	2,609	-45.455%
2026-07-28	0.1000	0.1100	0.0900	0.0900	-18.182%	16	2,600	-33.333%
2026-07-27	0.0700	0.1100	0.0700	0.1100	+22.222%	7	2,589	-45.455%
2026-07-24	0.1100	0.1100	0.0900	0.0900	-30.769%	22	2,590	-33.333%
2026-07-23	0.1300	0.1500	0.1000	0.1300	-13.333%	417	2,570	-53.846%
2026-07-22	0.1700	0.1700	0.1300	0.1500	-21.053%	1,004	2,575	-60.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-9.524%	9	2,575	-68.421%
2026-07-20	0.1800	0.2100	0.1600	0.2100	-19.231%	32	2,569	-71.429%
2026-07-17	0.2000	0.2600	0.1600	0.2600	+30.000%	25	2,551	-76.923%
2026-07-15	0.1600	0.2000	0.1600	0.2000	+5.263%	6	2,569	-70.000%
2026-07-14	0.2700	0.3000	0.1400	0.1900	-9.524%	85	2,568	-68.421%
2026-07-13	0.3100	0.3200	0.2100	0.2100	-32.258%	430	2,535	-71.429%
2026-07-10	0.2300	0.3200	0.2300	0.3100	+3.333%	7	2,245	-80.645%
2026-07-09	0.2900	0.3100	0.2900	0.3000	0.000%	16	2,244	-80.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,244	-80.000%
2026-07-07	0.4500	0.4500	0.3000	0.3000	-33.333%	18	2,246	-80.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	0.000%	6	2,246	-86.667%
2026-07-02	0.5200	0.8900	0.4500	0.4500	-15.094%	184	2,422	-86.667%
2026-07-01	0.5300	0.5500	0.4300	0.5300	-1.852%	21	2,422	-88.679%
2026-06-30	0.4100	0.5400	0.4100	0.5400	-3.571%	15	2,407	-88.889%
2026-06-29	0.6500	0.6500	0.5600	0.5600	-22.222%	6	2,407	-89.286%
2026-06-26	0.5200	0.7400	0.5200	0.7200	+41.176%	13	2,407	-91.667%
2026-06-25	0.5100	0.5100	0.5100	0.5100	-17.742%	10	2,415	-88.235%
2026-06-24	0.6300	0.6300	0.6200	0.6200	+26.531%	7	2,415	-90.323%
2026-06-23	0.5000	0.5000	0.4900	0.4900	-2.000%	6	2,445	-87.755%
2026-06-22	0.4500	0.5900	0.4500	0.5000	+6.383%	52	2,450	-88.000%
2026-06-18	0.6400	0.6600	0.4700	0.4700	-9.615%	38	2,551	-87.234%
2026-06-17	0.4800	0.5200	0.4800	0.5200	-10.345%	4	2,551	-88.462%
2026-06-16	0.4400	0.5800	0.3500	0.5800	+65.714%	442	2,551	-89.655%
2026-06-15	0.4000	0.4000	0.3400	0.3500	-12.500%	76	2,316	-82.857%
2026-06-12	0.4100	0.4100	0.4000	0.4000	+33.333%	7	2,316	-85.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-18.919%	1	2,316	-80.000%
2026-06-10	0.3100	0.3700	0.3100	0.3700	0.000%	15	2,316	-83.784%
2026-06-05	0.3700	0.3700	0.3700	0.3700	+2.778%	2	2,316	-83.784%
2026-06-04	0.0500	0.3600	0.0500	0.3600	+56.522%	131	2,315	-83.333%
2026-06-03	0.3000	0.3500	0.2300	0.2300	-48.889%	7	2,315	-73.913%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,310	-86.667%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,310	-82.857%
2026-05-29	0.3000	0.3700	0.3000	0.3700	-13.953%	6	2,310	-83.784%
2026-05-28	0.4300	0.4300	0.4300	0.4300	+13.158%	4	2,310	-86.047%
2026-05-27	0.6400	0.6400	0.3800	0.3800	-20.833%	32	2,308	-84.211%
2026-05-26	0.4800	0.4800	0.4800	0.4800	-17.241%	1	2,301	-87.500%
2026-05-22	0.7100	0.7100	0.4700	0.5800	+7.407%	48	2,302	-89.655%
2026-05-21	0.4400	0.5800	0.4400	0.5400	+8.000%	106	2,297	-88.889%
2026-05-20	0.5400	0.5600	0.5000	0.5000	-3.846%	15	2,297	-88.000%
2026-05-18	0.4500	0.5600	0.4500	0.5200	-13.333%	49	2,195	-88.462%
2026-05-15	0.9100	0.9100	0.6000	0.6000	-10.448%	28	2,195	-90.000%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-11.842%	1	2,209	-91.045%
2026-05-13	0.7500	0.7600	0.6500	0.7600	+7.042%	8	2,210	-92.105%
2026-05-12	0.7500	0.7500	0.7100	0.7100	-6.579%	2	2,210	-91.549%
2026-05-11	1.0000	1.0000	0.7500	0.7600	-20.000%	2,274	2,210	-92.105%
2026-05-08	0.9000	0.9900	0.8600	0.9500	+11.765%	317	1,710	-93.684%
2026-05-07	0.9200	0.9400	0.7900	0.8500	+11.842%	298	1,511	-92.941%
2026-05-06	0.8300	0.8300	0.7600	0.7600	-6.173%	101	1,283	-92.105%
2026-05-05	0.7500	0.8200	0.7400	0.8100	0.000%	16	1,184	-92.593%
2026-05-04	0.8700	0.8700	0.7400	0.8100	+2.532%	122	1,178	-92.593%
2026-04-30	0.8500	0.8500	0.7700	0.7900	-1.250%	4	1,118	-92.405%
2026-04-29	0.7100	0.8000	0.7000	0.8000	-2.439%	74	1,115	-92.500%
2026-04-28	0.8500	0.8700	0.8200	0.8200	+3.797%	54	1,042	-92.683%
2026-04-24	0.9600	0.9600	0.7900	0.7900	-11.236%	8	1,043	-92.405%
2026-04-23	1.7000	1.7000	0.8900	0.8900	+23.611%	4	1,035	-93.258%
2026-04-22	0.9500	1.0700	0.7200	0.7200	-25.000%	16	1,035	-91.667%
2026-04-21	1.1200	1.1200	0.9600	0.9600	+20.000%	11	1,034	-93.750%
2026-04-20	0.8000	0.8100	0.8000	0.8000	-40.741%	10	1,034	-92.500%
2026-04-17	1.2600	1.4400	1.2500	1.3500	+36.364%	930	1,024	-95.556%
2026-04-16	1.1200	1.1300	0.9900	0.9900	-7.477%	217	226	-93.939%
2026-04-15	1.0800	1.0800	1.0700	1.0700	+1.905%	2	35	-94.393%
2026-04-14	0.9800	1.0500	0.9800	1.0500	-6.250%	30	0	-94.286%
2026-04-13	0.8300	1.1200	0.8300	1.1200	0.000%	3	0	-94.643%