Dark

USO20260918P90
USO Sep 18 2026 90.00 Put (USO260918P00090000)
option OPRA

EOD

Aug 10, 2026

0.2100-48.780%(-0.2000)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4800	0.4800	0.1800	0.2100	-48.780%	352	8,665	0.000%
2026-08-07	0.3200	0.4100	0.3100	0.4100	+20.588%	412	8,896	-48.780%
2026-08-06	0.3300	0.4000	0.3200	0.3400	-15.000%	800	8,681	-38.235%
2026-08-05	0.6400	0.6400	0.3400	0.4000	+5.263%	79	8,366	-47.500%
2026-08-04	0.3300	0.4100	0.3300	0.3800	+26.667%	182	8,346	-44.737%
2026-08-03	0.3600	0.3800	0.3000	0.3000	-11.765%	430	8,385	-30.000%
2026-07-31	0.5500	0.5500	0.2700	0.3400	-34.615%	280	8,050	-38.235%
2026-07-30	0.3900	0.5300	0.3300	0.5200	+52.941%	1,188	8,209	-59.615%
2026-07-29	0.4500	0.4500	0.3000	0.3400	-27.660%	14	8,185	-38.235%
2026-07-28	0.3900	0.4900	0.2300	0.4700	+17.500%	83	8,195	-55.319%
2026-07-27	0.4200	0.4800	0.3000	0.4000	+8.108%	37	8,174	-47.500%
2026-07-24	0.4500	0.4500	0.3400	0.3700	+5.714%	382	8,150	-43.243%
2026-07-23	0.3300	0.4200	0.3300	0.3500	-28.571%	20	8,330	-40.000%
2026-07-22	0.5100	0.5100	0.3600	0.4900	-9.259%	122	8,339	-57.143%
2026-07-21	0.4700	0.6200	0.4700	0.5400	-26.027%	79	8,244	-61.111%
2026-07-20	0.5400	0.7300	0.4700	0.7300	+32.727%	43	8,260	-71.233%
2026-07-17	0.6600	0.6900	0.5400	0.5500	-16.667%	198	8,229	-61.818%
2026-07-16	0.6800	0.6800	0.5900	0.6600	+10.000%	118	8,293	-68.182%
2026-07-15	0.6400	0.6900	0.5800	0.6000	-23.077%	1,657	8,300	-65.000%
2026-07-14	0.9000	0.9000	0.6100	0.7800	-6.024%	2,100	6,834	-73.077%
2026-07-13	0.9500	1.1900	0.8000	0.8300	-24.545%	570	6,401	-74.699%
2026-07-10	0.9500	1.1600	0.9000	1.1000	+7.843%	58	6,344	-80.909%
2026-07-09	1.4900	1.4900	0.9500	1.0200	-20.313%	146	6,294	-79.412%
2026-07-08	0.9500	1.2800	0.8300	1.2800	+10.345%	369	6,287	-83.594%
2026-07-07	1.3000	1.3000	1.1500	1.1600	-23.684%	340	6,412	-81.897%
2026-07-06	1.5100	1.8300	1.5000	1.5200	-18.717%	462	6,273	-86.184%
2026-07-02	1.9400	2.0100	1.7300	1.8700	-1.058%	169	6,454	-88.770%
2026-07-01	1.9600	2.0600	1.8500	1.8900	-2.073%	255	6,454	-88.889%
2026-06-30	1.7900	1.9300	1.7700	1.9300	-1.026%	111	6,543	-89.119%
2026-06-29	2.1600	2.2900	1.8400	1.9500	-18.410%	500	6,490	-89.231%
2026-06-26	2.2500	2.6700	2.2500	2.3900	+31.319%	1,493	6,606	-91.213%
2026-06-25	2.3000	2.3000	1.8000	1.8200	-17.273%	475	6,549	-88.462%
2026-06-24	2.3100	2.4300	2.0200	2.2000	+30.952%	226	6,770	-90.455%
2026-06-23	1.8700	1.9200	1.6700	1.6800	-9.189%	517	6,895	-87.500%
2026-06-22	1.8500	1.9600	1.7900	1.8500	+8.187%	188	7,199	-88.649%
2026-06-18	1.8700	2.2500	1.6100	1.7100	-2.286%	1,539	8,347	-87.719%
2026-06-17	1.6500	1.7500	1.4500	1.7500	+6.061%	260	8,347	-88.000%
2026-06-16	1.1600	1.7900	1.1200	1.6500	+52.778%	2,916	8,347	-87.273%
2026-06-15	1.1700	1.3000	1.0500	1.0800	-10.000%	1,054	9,971	-80.556%
2026-06-12	1.0800	1.3000	1.0500	1.2000	+13.208%	168	9,971	-82.500%
2026-06-11	0.9000	1.1700	0.8900	1.0600	-7.826%	340	9,971	-80.189%
2026-06-10	0.8900	1.1500	0.8300	1.1500	+21.053%	61	9,801	-81.739%
2026-06-09	0.8400	1.0500	0.7900	0.9500	+17.284%	663	9,808	-77.895%
2026-06-08	0.8000	0.8400	0.8000	0.8100	-5.814%	25	10,399	-74.074%
2026-06-05	0.8500	0.9200	0.8500	0.8600	+1.176%	85	10,410	-75.581%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+37.097%	2	10,390	-75.294%
2026-06-03	0.6700	0.7800	0.6100	0.6200	0.000%	1,070	10,390	-66.129%
2026-06-02	0.9000	1.0100	0.6200	0.6200	-28.736%	1,520	10,083	-66.129%
2026-06-01	0.9000	1.0400	0.7700	0.8700	-18.692%	1,169	9,885	-75.862%
2026-05-29	1.1800	1.2900	0.9600	1.0700	-8.547%	1,056	9,236	-80.374%
2026-05-28	1.1500	1.4500	1.1000	1.1700	-5.645%	1,488	9,679	-82.051%
2026-05-27	1.4300	1.4800	1.1200	1.2400	-1.587%	525	9,464	-83.065%
2026-05-26	1.4000	1.5400	1.2500	1.2600	-18.710%	2,244	9,394	-83.333%
2026-05-22	1.5000	1.5700	1.5000	1.5500	+6.897%	61	9,256	-86.452%
2026-05-21	1.2300	1.4800	1.1200	1.4500	+6.618%	2,723	9,260	-85.517%
2026-05-20	1.3000	1.4700	1.1900	1.3600	+5.426%	4,391	9,260	-84.559%
2026-05-19	1.2200	1.3000	1.1800	1.2900	-3.731%	48	5,259	-83.721%
2026-05-18	1.4100	1.4100	1.0400	1.3400	-6.294%	480	5,259	-84.328%
2026-05-15	1.6300	1.6300	1.3800	1.4300	-13.855%	449	5,259	-85.315%
2026-05-14	1.8900	1.9900	1.6600	1.6600	-10.753%	216	4,795	-87.349%
2026-05-13	1.7900	1.9000	1.7000	1.8600	+6.897%	28	4,784	-88.710%
2026-05-12	1.9100	1.9100	1.7100	1.7400	-19.070%	1,840	4,784	-87.931%
2026-05-11	2.0500	2.3500	2.0000	2.1500	-9.283%	691	4,784	-90.233%
2026-05-08	2.3200	2.5200	2.2100	2.3700	-0.837%	1,821	3,716	-91.139%
2026-05-07	2.4000	2.6400	2.0900	2.3900	+8.636%	841	3,137	-91.213%
2026-05-06	2.1400	2.5300	2.0600	2.2000	+15.183%	1,025	3,614	-90.455%
2026-05-05	1.9000	1.9200	1.9000	1.9100	+14.371%	56	3,774	-89.005%
2026-05-04	1.8500	1.9300	1.6700	1.6700	-17.327%	398	3,749	-87.425%
2026-05-01	1.9800	2.0200	1.8600	2.0200	+8.602%	218	3,639	-89.604%
2026-04-30	2.4200	2.4200	1.7600	1.8600	+13.415%	162	3,639	-88.710%
2026-04-29	1.8200	1.9200	1.6100	1.6400	-10.383%	524	3,528	-87.195%
2026-04-28	1.8400	2.1500	1.7500	1.8300	-12.440%	714	3,159	-88.525%
2026-04-27	1.8900	2.2600	1.8900	2.0900	+1.951%	480	2,554	-89.952%
2026-04-24	2.1000	2.1900	1.9000	2.0500	+15.819%	80	2,270	-89.756%
2026-04-23	1.8100	1.9600	1.5500	1.7700	-11.500%	888	2,485	-88.136%
2026-04-22	2.7600	2.7600	1.7500	2.0000	-20.000%	18	2,143	-89.500%
2026-04-21	2.5200	2.6700	2.4400	2.5000	+2.041%	33	2,134	-91.600%
2026-04-20	2.5000	2.7000	2.3500	2.4500	-22.222%	17	2,134	-91.429%
2026-04-17	3.2500	3.8200	3.1000	3.1500	+20.690%	71	2,136	-93.333%
2026-04-16	2.8200	2.8500	2.4200	2.6100	-10.000%	1,105	2,105	-91.954%
2026-04-15	2.7000	2.9000	2.5500	2.9000	+3.943%	1,105	1,105	-92.759%
2026-04-14	2.6200	2.7900	2.6200	2.7900	+0.722%	8	0	-92.473%
2026-04-13	2.7700	2.7700	2.7700	2.7700	0.000%	1	0	-92.419%