Dark

USO20260918P85
USO Sep 18 2026 85.00 Put (USO260918P00085000)
option OPRA

EOD

Aug 10, 2026

0.1200-33.333%(-0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1400	0.1400	0.1200	0.1200	-33.333%	13	6,932	0.000%
2026-08-07	0.2700	0.2700	0.1600	0.1800	-5.263%	21	6,928	-33.333%
2026-08-06	0.3000	0.3000	0.1900	0.1900	-9.524%	3	6,922	-36.842%
2026-08-05	0.4200	0.4200	0.2100	0.2100	-4.545%	21	6,931	-42.857%
2026-08-04	0.2200	0.2600	0.1800	0.2200	0.000%	225	6,933	-45.455%
2026-08-03	0.2400	0.2600	0.2200	0.2200	-12.000%	31	7,138	-45.455%
2026-07-30	0.2700	0.2700	0.2500	0.2500	+31.579%	3	7,149	-52.000%
2026-07-29	0.2000	0.2000	0.1900	0.1900	-34.483%	2	7,147	-36.842%
2026-07-28	0.3200	0.3200	0.2800	0.2900	+26.087%	4	7,150	-58.621%
2026-07-27	0.2300	0.3100	0.2300	0.2300	-14.815%	5,293	7,153	-47.826%
2026-07-24	0.2500	0.2700	0.1700	0.2700	+17.391%	12	7,153	-55.556%
2026-07-23	0.2300	0.2800	0.2200	0.2300	-17.857%	5,158	7,144	-47.826%
2026-07-22	0.2800	0.3300	0.2800	0.2800	-22.222%	18	2,076	-57.143%
2026-07-21	0.5100	0.5100	0.3300	0.3600	-7.692%	19	2,061	-66.667%
2026-07-20	0.4400	0.4400	0.3400	0.3900	+2.632%	57	2,052	-69.231%
2026-07-17	0.4400	0.4400	0.3600	0.3800	-7.317%	101	2,034	-68.421%
2026-07-16	0.4000	0.4100	0.3400	0.4100	+2.500%	178	1,970	-70.732%
2026-07-15	0.4400	0.5000	0.3500	0.4000	-2.439%	29	1,970	-70.000%
2026-07-14	0.6800	0.6800	0.2800	0.4100	-22.642%	74	2,291	-70.732%
2026-07-13	0.7500	0.7500	0.5000	0.5300	-18.462%	751	2,312	-77.358%
2026-07-10	0.5100	0.6600	0.5100	0.6500	0.000%	9	1,834	-81.538%
2026-07-09	0.6700	0.6700	0.6000	0.6500	+6.557%	30	1,833	-81.538%
2026-07-08	0.7500	0.7900	0.5800	0.6100	-15.278%	345	2,117	-80.328%
2026-07-07	0.8000	0.8500	0.7000	0.7200	-12.195%	95	2,135	-83.333%
2026-07-06	0.8100	1.0400	0.8100	0.8200	-24.074%	32	2,155	-85.366%
2026-07-02	1.2200	1.2200	1.0500	1.0800	-6.087%	230	2,190	-88.889%
2026-07-01	1.2600	1.2600	1.1100	1.1500	+4.545%	11	2,190	-89.565%
2026-06-30	1.1600	1.2700	1.1000	1.1000	-11.290%	8	2,188	-89.091%
2026-06-29	1.5700	1.5700	1.2400	1.2400	-21.019%	10	2,185	-90.323%
2026-06-26	1.4500	1.6600	1.4500	1.5700	+25.600%	25	2,180	-92.357%
2026-06-25	1.3300	1.3500	1.2500	1.2500	-11.348%	6	2,190	-90.400%
2026-06-24	1.5100	1.5100	1.3000	1.4100	+35.577%	171	2,202	-91.489%
2026-06-23	1.2300	1.2300	1.0400	1.0400	-16.800%	23	2,189	-88.462%
2026-06-22	1.3000	1.3000	1.1700	1.2500	+13.636%	79	2,170	-90.400%
2026-06-18	1.3300	1.4200	1.1000	1.1000	-0.901%	46	2,168	-89.091%
2026-06-17	1.0000	1.1700	0.9500	1.1100	+2.778%	48	2,168	-89.189%
2026-06-16	1.0000	1.2500	0.7300	1.0800	+31.707%	153	2,168	-88.889%
2026-06-15	0.8400	0.9700	0.7400	0.8200	+2.500%	217	2,079	-85.366%
2026-06-12	0.6800	1.0000	0.6800	0.8000	-5.882%	27	2,079	-85.000%
2026-06-11	0.7200	0.8500	0.6400	0.8500	+30.769%	8	2,079	-85.882%
2026-06-10	0.6500	0.6800	0.6500	0.6500	0.000%	7	2,078	-81.538%
2026-06-09	0.6500	0.6600	0.5800	0.6500	+4.839%	26	2,091	-81.538%
2026-06-08	0.5500	0.6200	0.5500	0.6200	+3.333%	37	2,078	-80.645%
2026-06-05	0.6300	0.6500	0.5400	0.6000	0.000%	19	2,090	-80.000%
2026-06-04	0.5900	0.7000	0.5800	0.6000	+15.385%	43	2,091	-80.000%
2026-06-03	0.5000	0.5200	0.4800	0.5200	-3.704%	5	2,101	-76.923%
2026-06-02	0.6000	0.6000	0.5400	0.5400	-10.000%	3	2,141	-77.778%
2026-06-01	0.5300	0.7600	0.5300	0.6000	-21.053%	23	2,140	-80.000%
2026-05-29	0.6700	0.7600	0.6000	0.7600	-9.524%	178	2,137	-84.211%
2026-05-27	0.9200	1.2500	0.8400	0.8400	-23.636%	21	2,252	-85.714%
2026-05-22	1.1900	1.1900	1.0500	1.1000	-3.509%	42	2,249	-89.091%
2026-05-21	0.9400	1.1900	0.8000	1.1400	+12.871%	120	2,234	-89.474%
2026-05-20	0.9000	1.0100	0.9000	1.0100	+18.824%	50	2,234	-88.119%
2026-05-19	0.8000	0.8800	0.8000	0.8500	-10.526%	491	2,156	-85.882%
2026-05-18	1.0100	1.0200	0.9200	0.9500	-20.833%	23	2,156	-87.368%
2026-05-15	1.3600	1.3600	1.2000	1.2000	0.000%	21	2,156	-90.000%
2026-05-14	1.4900	1.4900	1.2000	1.2000	-12.409%	183	2,156	-90.000%
2026-05-13	1.4300	1.4800	1.2500	1.3700	+1.481%	157	2,273	-91.241%
2026-05-12	1.3800	1.3800	1.3000	1.3500	-11.184%	451	2,273	-91.111%
2026-05-11	1.7500	1.7500	1.5100	1.5200	-14.124%	722	2,273	-92.105%
2026-05-08	1.8000	1.9300	1.6900	1.7700	+15.686%	1,401	1,620	-93.220%
2026-05-07	1.6600	1.7200	1.5200	1.5300	-3.774%	989	2,281	-92.157%
2026-05-06	1.8000	1.8000	1.5000	1.5900	+15.217%	427	2,083	-92.453%
2026-05-05	1.3900	1.4500	1.3800	1.3800	-4.828%	17	1,785	-91.304%
2026-05-04	1.4400	1.6000	1.4400	1.4500	+0.694%	275	1,786	-91.724%
2026-05-01	1.5000	1.5000	1.4400	1.4400	+1.408%	206	1,715	-91.667%
2026-04-30	1.3500	1.4700	1.3500	1.4200	+16.393%	108	1,715	-91.549%
2026-04-29	1.4600	1.4600	1.2200	1.2200	-12.857%	64	1,608	-90.164%
2026-04-28	1.4600	1.4600	1.3700	1.4000	-7.285%	13	1,588	-91.429%
2026-04-27	1.7600	1.7600	1.5100	1.5100	+7.092%	11	1,585	-92.053%
2026-04-23	1.0000	1.4100	1.0000	1.4100	-23.784%	3	1,585	-91.489%
2026-04-21	1.9200	1.9300	1.7800	1.8500	-9.756%	17	1,574	-93.514%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-6.818%	20	1,574	-94.146%
2026-04-17	2.5000	2.8500	2.1700	2.2000	+8.911%	1,396	1,574	-94.545%
2026-04-16	2.0200	2.0300	2.0200	2.0200	-3.810%	200	212	-94.059%
2026-04-15	2.0000	2.1000	1.9800	2.1000	+3.448%	13	37	-94.286%
2026-04-14	2.0400	2.0400	1.9800	2.0300	-6.881%	10	0	-94.089%
2026-04-13	2.7500	2.7500	1.9900	2.1800	-20.727%	15	0	-94.495%
2026-04-10	2.7500	2.7500	2.7500	2.7500	0.000%	8	0	-95.636%