Dark

USO20260918P95
USO Sep 18 2026 95.00 Put (USO260918P00095000)
option OPRA

EOD

Aug 10, 2026

0.3200-51.515%(-0.3400)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5700	0.5700	0.2900	0.3200	-51.515%	279	2,032	0.000%
2026-08-07	0.5900	0.6800	0.5500	0.6600	+4.762%	51	2,093	-51.515%
2026-08-06	0.6300	0.6600	0.5800	0.6300	-12.500%	229	2,200	-49.206%
2026-08-05	1.0500	1.0500	0.6100	0.7200	0.000%	128	2,194	-55.556%
2026-08-04	0.6300	0.7900	0.5500	0.7200	+18.033%	169	2,196	-55.556%
2026-08-03	0.6400	0.6500	0.5700	0.6100	+22.000%	127	2,061	-47.541%
2026-07-31	0.6100	0.6100	0.4900	0.5000	-12.281%	10	2,123	-36.000%
2026-07-30	0.5500	0.6100	0.5500	0.5700	-8.065%	87	2,122	-43.860%
2026-07-29	0.6000	0.6200	0.5100	0.6200	-23.457%	44	2,122	-48.387%
2026-07-28	0.8200	0.9300	0.6400	0.8100	+24.615%	119	2,275	-60.494%
2026-07-27	0.6500	0.7800	0.6100	0.6500	+14.035%	94	2,189	-50.769%
2026-07-24	0.5900	0.6500	0.5400	0.5700	0.000%	237	2,235	-43.860%
2026-07-23	0.5200	0.7700	0.5200	0.5700	-28.750%	581	2,294	-43.860%
2026-07-22	0.8200	0.8200	0.6600	0.8000	-12.088%	545	1,934	-60.000%
2026-07-21	0.7800	0.9900	0.7800	0.9100	-3.191%	15	1,738	-64.835%
2026-07-20	0.9600	0.9600	0.9400	0.9400	+4.444%	10	1,736	-65.957%
2026-07-17	1.0800	1.0800	0.9000	0.9000	-18.919%	13	1,736	-64.444%
2026-07-16	1.0900	1.3000	1.0900	1.1100	+2.778%	30	1,746	-71.171%
2026-07-15	1.1800	1.1800	0.9600	1.0800	-21.739%	140	1,760	-70.370%
2026-07-14	1.1500	1.6800	1.1500	1.3800	-2.128%	80	2,315	-76.812%
2026-07-13	1.5500	2.0000	1.3100	1.4100	-29.500%	1,059	2,261	-77.305%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+6.383%	5	2,282	-84.000%
2026-07-09	2.2600	2.2600	1.8000	1.8800	+16.770%	24	2,282	-82.979%
2026-07-08	1.8500	1.8500	1.3800	1.6100	-21.845%	113	2,293	-80.124%
2026-07-07	2.2800	2.2800	1.9800	2.0600	-27.719%	217	2,317	-84.466%
2026-07-06	2.7200	2.8600	2.6000	2.8500	-1.724%	28	2,189	-88.772%
2026-07-02	3.2400	3.3000	2.9000	2.9000	-5.537%	48	2,186	-88.966%
2026-07-01	3.3000	3.4500	3.0300	3.0700	+1.993%	187	2,186	-89.577%
2026-06-30	3.0000	3.0100	2.8900	3.0100	-0.660%	106	2,140	-89.369%
2026-06-29	3.2100	3.3500	2.8900	3.0300	-18.108%	179	2,136	-89.439%
2026-06-26	3.4300	4.0400	3.4300	3.7000	+36.029%	553	2,187	-91.351%
2026-06-25	3.5000	3.5200	2.7200	2.7200	-22.286%	196	1,773	-88.235%
2026-06-24	3.2300	3.6100	3.1500	3.5000	+36.187%	229	1,716	-90.857%
2026-06-23	3.0000	3.1000	2.5700	2.5700	-2.652%	118	1,721	-87.549%
2026-06-22	2.7700	2.9100	2.6200	2.6400	+5.179%	285	1,726	-87.879%
2026-06-18	2.8000	3.2500	2.4200	2.5100	-2.335%	1,146	2,459	-87.251%
2026-06-17	2.3400	2.5700	1.8800	2.5700	+9.829%	326	2,459	-87.549%
2026-06-16	1.7500	2.6000	1.6800	2.3400	+40.964%	280	2,459	-86.325%
2026-06-15	1.8200	1.9400	1.6400	1.6600	-8.791%	1,454	1,961	-80.723%
2026-06-12	1.5500	1.8200	1.3900	1.8200	+15.924%	115	1,961	-82.418%
2026-06-11	1.3800	1.6100	1.3800	1.5700	+12.950%	6	1,961	-79.618%
2026-06-10	1.2900	1.4200	0.8700	1.3900	+2.206%	44	1,958	-76.978%
2026-06-09	1.2900	1.4500	1.2000	1.3600	+18.261%	230	1,964	-76.471%
2026-06-08	1.0900	1.2200	1.0900	1.1500	-16.667%	169	1,962	-72.174%
2026-06-05	1.3300	1.4100	1.1100	1.3800	+18.966%	133	1,868	-76.812%
2026-06-04	1.0700	1.2000	1.0700	1.1600	+33.333%	12	1,890	-72.414%
2026-06-03	1.0300	1.0500	0.8700	0.8700	-19.444%	113	1,890	-63.218%
2026-06-02	1.3800	1.3800	1.0500	1.0800	-18.182%	271	2,278	-70.370%
2026-06-01	1.4500	1.4500	1.2000	1.3200	-24.571%	377	2,145	-75.758%
2026-05-29	1.7100	2.0600	1.4200	1.7500	+8.025%	833	2,089	-81.714%
2026-05-28	1.9300	1.9300	1.6200	1.6200	-10.000%	80	2,368	-80.247%
2026-05-27	2.1700	2.1700	1.7300	1.8000	-2.174%	249	2,435	-82.222%
2026-05-26	1.8500	1.8500	1.8400	1.8400	-8.000%	52	2,547	-82.609%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+5.263%	5	2,545	-84.000%
2026-05-21	1.8700	1.9000	1.7700	1.9000	+7.955%	19	2,556	-83.158%
2026-05-20	1.8900	2.4800	1.7600	1.7600	0.000%	51	2,556	-81.818%
2026-05-19	1.6200	1.7600	1.6200	1.7600	+2.326%	16	2,520	-81.818%
2026-05-18	1.6900	1.8000	1.6300	1.7200	-11.795%	87	2,520	-81.395%
2026-05-15	2.2200	2.2200	1.8700	1.9500	-13.333%	81	2,520	-83.590%
2026-05-14	2.4600	2.4600	2.2300	2.2500	-4.255%	117	2,549	-85.778%
2026-05-13	2.5000	2.6200	2.3400	2.3500	-2.083%	40	2,525	-86.383%
2026-05-12	2.5100	2.6000	2.3300	2.4000	-16.667%	413	2,525	-86.667%
2026-05-11	2.8800	3.1300	2.4200	2.8800	-5.574%	139	2,525	-88.889%
2026-05-08	3.2000	3.2000	2.9100	3.0500	-9.763%	8	2,107	-89.508%
2026-05-07	3.2600	3.4200	2.9200	3.3800	+20.714%	1,222	2,304	-90.533%
2026-05-06	3.0400	3.2500	2.8000	2.8000	+19.149%	152	3,050	-88.571%
2026-05-05	2.4800	2.5000	2.3500	2.3500	+5.856%	55	3,077	-86.383%
2026-05-04	1.8700	2.9000	1.8700	2.2200	-6.723%	195	3,075	-85.586%
2026-04-30	2.3700	2.3800	2.1400	2.3800	+9.174%	266	2,927	-86.555%
2026-04-29	2.5900	2.5900	2.0400	2.1800	-3.965%	2,207	2,675	-85.321%
2026-04-28	2.4100	2.5200	2.2700	2.2700	-17.754%	133	560	-85.903%
2026-04-27	2.7600	2.7600	2.7600	2.7600	-7.692%	2	436	-88.406%
2026-04-24	2.7400	2.9900	2.4600	2.9900	+17.255%	9	436	-89.298%
2026-04-23	2.4600	2.5500	2.4600	2.5500	-7.942%	54	436	-87.451%
2026-04-22	2.8900	2.8900	2.7500	2.7700	-12.063%	15	385	-88.448%
2026-04-21	3.3500	3.9500	3.1500	3.1500	-6.250%	42	383	-89.841%
2026-04-20	4.1500	4.1500	3.3600	3.3600	-25.333%	13	383	-90.476%
2026-04-17	4.4600	6.7500	4.2000	4.5000	+30.435%	258	384	-92.889%
2026-04-16	3.2800	3.4500	3.2800	3.4500	-11.538%	4	133	-90.725%
2026-04-15	4.1000	4.1000	3.6000	3.9000	0.000%	136	131	-91.795%
2026-04-14	3.7500	3.9000	3.6700	3.9000	0.000%	13	0	-91.795%