Dark

USO20260918P80
USO Sep 18 2026 80.00 Put (USO260918P00080000)
option OPRA

EOD

Aug 10, 2026

0.0900-10.000%(-0.0100)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0700	0.0900	-10.000%	232	7,802	0.000%
2026-08-07	0.3600	0.3600	0.0900	0.1000	-23.077%	963	7,801	-10.000%
2026-08-06	0.1500	0.1500	0.1300	0.1300	0.000%	825	7,878	-30.769%
2026-08-05	0.2700	0.2700	0.1000	0.1300	0.000%	1,881	8,986	-30.769%
2026-08-04	0.1900	0.1900	0.1200	0.1300	-7.143%	2,104	9,267	-30.769%
2026-08-03	0.1400	0.2700	0.1200	0.1400	-6.667%	539	7,267	-35.714%
2026-07-31	0.1600	0.1600	0.1400	0.1500	0.000%	405	6,766	-40.000%
2026-07-30	0.1000	0.1700	0.1000	0.1500	+15.385%	700	7,096	-40.000%
2026-07-29	0.1700	0.1900	0.0700	0.1300	-31.579%	2,815	7,949	-30.769%
2026-07-28	0.1500	0.1900	0.1500	0.1900	+46.154%	303	9,161	-52.632%
2026-07-27	0.1700	0.2000	0.1300	0.1300	0.000%	5,842	8,863	-30.769%
2026-07-24	0.1900	0.1900	0.1300	0.1300	-23.529%	1,119	7,403	-30.769%
2026-07-23	0.2600	0.3300	0.1500	0.1700	-26.087%	1,374	8,279	-47.059%
2026-07-22	0.5100	0.5100	0.1900	0.2300	-8.000%	27	8,288	-60.870%
2026-07-21	0.2500	0.2700	0.2400	0.2500	0.000%	36	8,323	-64.000%
2026-07-20	0.2600	0.2800	0.2200	0.2500	-10.714%	30	8,313	-64.000%
2026-07-17	0.2800	0.3100	0.2300	0.2800	0.000%	148	8,313	-67.857%
2026-07-16	0.2200	0.3000	0.2200	0.2800	-6.667%	122	8,314	-67.857%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+3.448%	2	8,278	-70.000%
2026-07-14	0.3200	0.3700	0.2600	0.2900	-12.121%	36	8,303	-68.966%
2026-07-13	0.3500	0.4000	0.3200	0.3300	-25.000%	217	8,303	-72.727%
2026-07-10	0.3500	0.4400	0.3500	0.4400	+15.789%	86	8,301	-79.545%
2026-07-09	0.4000	0.4300	0.3800	0.3800	-5.000%	172	8,357	-76.316%
2026-07-08	0.4500	0.4500	0.3600	0.4000	-14.894%	416	8,304	-77.500%
2026-07-07	0.5500	0.5500	0.4500	0.4700	-12.963%	545	8,140	-80.851%
2026-07-06	0.5800	0.6100	0.5400	0.5400	-14.286%	38	8,397	-83.333%
2026-07-02	0.7100	0.7300	0.6300	0.6300	0.000%	77	8,387	-85.714%
2026-07-01	0.9000	0.9000	0.6300	0.6300	-21.250%	50	8,387	-85.714%
2026-06-30	0.7500	0.8000	0.7500	0.8000	-1.235%	41	8,388	-88.750%
2026-06-29	0.9400	0.9700	0.7800	0.8100	-24.299%	555	8,348	-88.889%
2026-06-26	0.8100	1.1000	0.8100	1.0700	+50.704%	575	7,934	-91.589%
2026-06-25	0.9500	0.9500	0.7100	0.7100	-24.468%	50	7,822	-87.324%
2026-06-24	0.7500	0.9800	0.7500	0.9400	+28.767%	122	7,806	-90.426%
2026-06-23	0.8000	0.8000	0.7300	0.7300	-14.118%	71	7,821	-87.671%
2026-06-22	0.8000	0.8500	0.6800	0.8500	+16.438%	347	7,818	-89.412%
2026-06-18	0.7600	0.9400	0.7000	0.7300	-10.976%	1,249	6,530	-87.671%
2026-06-17	0.7500	0.8200	0.6000	0.8200	+2.500%	252	6,530	-89.024%
2026-06-16	0.6300	0.8600	0.5200	0.8000	+48.148%	141	6,530	-88.750%
2026-06-15	0.5800	0.5800	0.4900	0.5400	-11.475%	83	6,458	-83.333%
2026-06-12	0.5200	0.6100	0.5200	0.6100	+15.094%	27	6,458	-85.246%
2026-06-11	0.5000	0.5300	0.4700	0.5300	+6.000%	76	6,458	-83.019%
2026-06-10	0.4300	0.5000	0.4300	0.5000	+6.383%	53	6,460	-82.000%
2026-06-09	0.4000	0.5200	0.4000	0.4700	+2.174%	37	6,457	-80.851%
2026-06-08	0.4000	0.6000	0.4000	0.4600	+2.222%	165	6,462	-80.435%
2026-06-05	0.4600	0.5600	0.3200	0.4500	-2.174%	65	6,485	-80.000%
2026-06-04	0.4200	0.4600	0.4200	0.4600	+15.000%	15	6,538	-80.435%
2026-06-03	0.8000	0.8000	0.3600	0.4000	0.000%	31	6,537	-77.500%
2026-06-02	0.4900	0.4900	0.3100	0.4000	-21.569%	112	6,526	-77.500%
2026-06-01	0.4300	0.5100	0.4300	0.5100	-10.526%	1,054	6,504	-82.353%
2026-05-29	0.5700	0.6300	0.5000	0.5700	-3.390%	441	5,620	-84.211%
2026-05-28	0.8200	0.8200	0.5400	0.5900	-10.606%	2,306	5,786	-84.746%
2026-05-27	0.7400	0.7400	0.4900	0.6600	+3.125%	2,031	5,288	-86.364%
2026-05-26	0.9000	0.9000	0.5900	0.6400	-24.706%	276	4,609	-85.938%
2026-05-22	0.9600	0.9600	0.7000	0.8500	+25.000%	62	4,617	-89.412%
2026-05-21	0.6800	0.7700	0.6000	0.6800	-2.857%	203	4,597	-86.765%
2026-05-20	0.7300	0.7400	0.6500	0.7000	+11.111%	240	4,597	-87.143%
2026-05-19	0.8000	0.8000	0.5700	0.6300	-10.000%	87	4,383	-85.714%
2026-05-18	0.7900	0.7900	0.5600	0.7000	-10.256%	558	4,383	-87.143%
2026-05-15	0.8500	0.8500	0.7800	0.7800	-13.333%	80	4,383	-88.462%
2026-05-14	0.9500	0.9800	0.9000	0.9000	-10.000%	198	4,354	-90.000%
2026-05-13	1.0000	1.1000	0.9200	1.0000	0.000%	149	4,280	-91.000%
2026-05-12	0.9700	1.1700	0.9400	1.0000	-8.257%	536	4,280	-91.000%
2026-05-11	1.1300	1.3500	1.0700	1.0900	-18.657%	2,323	4,280	-91.743%
2026-05-08	1.2500	1.5000	1.2400	1.3400	+16.522%	241	3,833	-93.284%
2026-05-07	1.3200	1.3200	1.1000	1.1500	+2.679%	130	3,732	-92.174%
2026-05-06	1.2200	1.3100	1.1200	1.1200	+0.901%	167	3,786	-91.964%
2026-05-05	1.0600	1.1100	1.0600	1.1100	+9.901%	15	3,812	-91.892%
2026-05-04	1.1700	1.1700	1.0000	1.0100	-12.931%	22	3,807	-91.089%
2026-05-01	1.2000	1.2000	1.1000	1.1600	+6.422%	13	3,798	-92.241%
2026-04-30	1.0900	1.1500	1.0900	1.0900	+3.810%	10	3,798	-91.743%
2026-04-29	1.1000	1.1500	0.9500	1.0500	-5.405%	253	3,818	-91.429%
2026-04-28	1.0700	1.1300	1.0100	1.1100	+1.835%	1,523	3,796	-91.892%
2026-04-27	1.1000	1.1800	1.0300	1.0900	-9.167%	43	2,332	-91.743%
2026-04-24	1.0400	1.4600	0.9100	1.2000	-4.000%	1,284	2,347	-92.500%
2026-04-23	1.2200	1.2500	1.2200	1.2500	+13.636%	5	1,313	-92.800%
2026-04-22	1.1400	1.1400	0.9000	1.1000	-6.780%	23	1,312	-91.818%
2026-04-21	1.3700	1.4500	1.1800	1.1800	-4.065%	243	1,301	-92.373%
2026-04-20	1.6500	1.6500	1.0000	1.2300	-24.540%	237	1,301	-92.683%
2026-04-17	1.6500	2.0800	1.5500	1.6300	+13.986%	32	1,184	-94.479%
2026-04-16	1.5500	1.5500	1.3200	1.4300	-0.694%	82	1,167	-93.706%
2026-04-15	1.3900	1.4400	1.3900	1.4400	-0.690%	1,005	1,094	-93.750%
2026-04-14	1.5500	1.5500	1.4000	1.4500	-7.051%	54	0	-93.793%
2026-04-13	1.3400	2.1000	1.2800	1.5600	0.000%	63	0	-94.231%