Dark

USO20261016P100
USO Oct 16 2026 100.00 Put (USO261016P00100000)
option OPRA

EOD

Sep 29, 2026

0.08000.000%(0.0000)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1100	0.0800	0.0800	0.000%	392	40,614	0.000%
2026-09-28	0.0800	0.0900	0.0400	0.0800	-11.111%	105	40,480	0.000%
2026-09-25	0.1100	0.1100	0.0900	0.0900	+12.500%	188	40,536	-11.111%
2026-09-24	0.0700	0.1100	0.0500	0.0800	-11.111%	225	40,609	0.000%
2026-09-23	0.0700	0.1000	0.0700	0.0900	-25.000%	59	40,487	-11.111%
2026-09-22	0.1100	0.1600	0.0800	0.1200	+20.000%	315	40,488	-33.333%
2026-09-21	0.1000	0.1100	0.0800	0.1000	0.000%	943	40,352	-20.000%
2026-09-18	0.1000	0.1200	0.0900	0.1000	0.000%	242	39,582	-20.000%
2026-09-17	0.1300	0.1500	0.1000	0.1000	-28.571%	540	39,671	-20.000%
2026-09-16	0.1600	0.1800	0.1000	0.1400	-12.500%	634	39,596	-42.857%
2026-09-15	0.1600	0.2000	0.1400	0.1600	-15.789%	29	39,145	-50.000%
2026-09-14	0.2200	0.2400	0.0800	0.1900	+18.750%	270	39,150	-57.895%
2026-09-11	0.2000	0.2100	0.1300	0.1600	-11.111%	520	39,074	-50.000%
2026-09-10	0.1600	0.2000	0.1100	0.1800	+12.500%	848	39,094	-55.556%
2026-09-09	0.3700	0.3700	0.1100	0.1600	-15.789%	1,104	38,912	-50.000%
2026-09-08	0.2400	0.2700	0.1800	0.1900	-9.524%	1,525	38,515	-57.895%
2026-09-04	0.2500	0.2900	0.2100	0.2100	-8.696%	720	37,504	-61.905%
2026-09-03	0.3000	0.3100	0.2300	0.2300	-14.815%	746	37,504	-65.217%
2026-09-02	0.3000	0.3200	0.2600	0.2700	-15.625%	560	37,052	-70.370%
2026-09-01	0.5100	0.5100	0.2600	0.3200	-11.111%	1,513	36,707	-75.000%
2026-08-31	0.3700	0.4900	0.2400	0.3600	-25.000%	2,392	35,387	-77.778%
2026-08-28	0.5400	0.6200	0.4700	0.4800	-9.434%	307	33,287	-83.333%
2026-08-27	0.6500	0.6500	0.5000	0.5300	-18.462%	269	33,390	-84.906%
2026-08-26	0.7900	0.7900	0.5900	0.6500	-4.412%	125	33,222	-87.692%
2026-08-25	0.5500	0.6800	0.4700	0.6800	+41.667%	264	33,221	-88.235%
2026-08-24	0.5100	0.5600	0.4500	0.4800	-5.882%	224	33,232	-83.333%
2026-08-21	0.4800	0.5500	0.4700	0.5100	+8.511%	316	33,236	-84.314%
2026-08-20	0.4700	0.4900	0.4700	0.4700	-11.321%	1,304	33,035	-82.979%
2026-08-19	0.5500	0.6600	0.4600	0.5300	-5.357%	187	31,993	-84.906%
2026-08-18	0.7000	0.7200	0.5600	0.5600	-29.114%	734	31,938	-85.714%
2026-08-17	1.0000	1.0000	0.7700	0.7900	-19.388%	485	31,810	-89.873%
2026-08-14	1.3000	1.3000	0.9500	0.9800	-10.909%	625	31,856	-91.837%
2026-08-13	1.1700	1.2300	1.0100	1.1000	+1.852%	367	31,635	-92.727%
2026-08-12	1.2000	1.2400	1.0500	1.0800	-14.961%	171	31,549	-92.593%
2026-08-11	1.4700	1.4700	1.2300	1.2700	-8.633%	265	31,521	-93.701%
2026-08-10	2.2000	2.2000	1.3800	1.3900	-40.851%	223	31,425	-94.245%
2026-08-07	2.4600	2.4600	2.1500	2.3500	+1.732%	292	31,361	-96.596%
2026-08-06	2.3200	2.4000	2.1700	2.3100	-11.154%	226	31,373	-96.537%
2026-08-05	2.4500	2.6200	2.2200	2.6000	+6.122%	446	31,395	-96.923%
2026-08-04	2.2700	2.5800	2.2200	2.4500	+38.418%	678	31,246	-96.735%
2026-08-03	2.2000	2.3100	1.7700	1.7700	+6.627%	718	31,283	-95.480%
2026-07-31	1.9600	1.9600	1.5600	1.6600	-10.753%	427	30,896	-95.181%
2026-07-30	1.9000	1.9000	1.7600	1.8600	-1.064%	290	30,872	-95.699%
2026-07-29	2.2400	2.2400	1.6900	1.8800	-27.692%	491	30,596	-95.745%
2026-07-28	2.1500	2.8000	2.1000	2.6000	+20.930%	349	30,711	-96.923%
2026-07-27	2.1000	2.4000	2.0000	2.1500	+25.731%	558	30,815	-96.279%
2026-07-24	1.5500	1.9300	1.5500	1.7100	+16.327%	233	30,647	-95.322%
2026-07-23	1.5500	1.8300	1.3700	1.4700	-23.438%	1,203	30,676	-94.558%
2026-07-22	1.8600	2.0500	1.8500	1.9200	-9.434%	864	30,595	-95.833%
2026-07-21	2.1800	2.2400	1.7500	2.1200	-9.787%	164	30,435	-96.226%
2026-07-20	2.4200	2.4200	2.2000	2.3500	+1.732%	149	30,386	-96.596%
2026-07-17	2.5500	2.5500	2.1600	2.3100	-15.074%	301	30,309	-96.537%
2026-07-16	2.7500	2.7500	2.5000	2.7200	+5.837%	326	30,200	-97.059%
2026-07-15	2.7700	2.7900	2.5200	2.5700	-10.453%	283	29,947	-96.887%
2026-07-14	3.0800	4.1000	2.7500	2.8700	-16.812%	282	30,075	-97.213%
2026-07-13	3.7500	4.1000	3.2000	3.4500	-19.767%	178	29,852	-97.681%
2026-07-10	4.2800	4.4700	3.9000	4.3000	+3.614%	163	29,816	-98.140%
2026-07-09	4.1600	4.4000	3.9500	4.1500	+7.792%	256	29,954	-98.072%
2026-07-08	3.9000	4.0400	3.5000	3.8500	-9.412%	372	29,942	-97.922%
2026-07-07	5.0800	5.0800	4.2500	4.2500	-19.811%	330	30,150	-98.118%
2026-07-06	5.9000	5.9000	5.3000	5.3000	-8.935%	71	30,200	-98.491%
2026-07-02	6.2700	6.3000	5.4000	5.8200	-4.746%	285	30,286	-98.625%
2026-07-01	5.9100	6.2200	5.8100	6.1100	+10.688%	68	30,286	-98.691%
2026-06-30	5.5000	5.9000	5.2700	5.5200	-2.301%	151	30,299	-98.551%
2026-06-29	6.1200	6.1200	5.5000	5.6500	-13.077%	85	30,313	-98.584%
2026-06-26	6.3000	7.0000	6.2000	6.5000	+22.873%	2,237	30,331	-98.769%
2026-06-25	5.7200	6.2500	5.1600	5.2900	-11.833%	604	30,914	-98.488%
2026-06-24	5.4500	6.2000	5.4500	6.0000	+26.316%	1,870	31,402	-98.667%
2026-06-23	5.0500	5.2200	4.7000	4.7500	0.000%	346	32,315	-98.316%
2026-06-22	4.8500	5.2000	4.6500	4.7500	+5.556%	712	32,281	-98.316%
2026-06-18	4.7000	5.3500	4.4000	4.5000	+2.273%	669	31,884	-98.222%
2026-06-17	4.0000	4.5000	3.1200	4.4000	+9.726%	712	31,884	-98.182%
2026-06-16	3.6700	4.6000	3.4500	4.0100	+25.313%	4,037	31,884	-98.005%
2026-06-15	3.2500	3.8900	3.2000	3.2000	-8.571%	2,311	30,892	-97.500%
2026-06-12	3.2000	3.5000	3.0000	3.5000	+14.379%	223	30,892	-97.714%
2026-06-11	2.7200	3.1000	2.6200	3.0600	+20.472%	181	30,892	-97.386%
2026-06-10	2.5000	2.5900	2.3500	2.5400	-5.926%	248	30,996	-96.850%
2026-06-09	2.5000	2.9000	2.0300	2.7000	+14.894%	227	30,858	-97.037%
2026-06-08	2.6000	2.6000	2.3200	2.3500	-10.646%	144	30,938	-96.596%
2026-06-05	2.6000	2.7400	2.4000	2.6300	+10.042%	348	30,878	-96.958%
2026-06-04	2.3000	2.6400	2.2100	2.3900	+18.905%	144	30,921	-96.653%
2026-06-03	2.3600	2.3600	1.8800	2.0100	-16.250%	279	30,845	-96.020%
2026-06-02	2.5100	2.7100	2.3700	2.4000	-6.977%	305	30,696	-96.667%
2026-06-01	3.1500	3.1500	2.3100	2.5800	-18.095%	289	30,558	-96.899%
2026-05-29	3.3000	3.5000	3.0300	3.1500	-1.563%	268	30,433	-97.460%
2026-05-28	3.1400	3.5200	3.1000	3.2000	-8.571%	300	30,362	-97.500%
2026-05-27	3.6200	3.9200	3.4000	3.5000	+7.692%	194	30,221	-97.714%
2026-05-26	3.7000	3.8000	3.2500	3.2500	-18.750%	405	30,366	-97.538%
2026-05-22	3.5000	4.0000	3.3000	4.0000	+20.846%	1,164	30,238	-98.000%
2026-05-21	3.0400	3.5000	2.9500	3.3100	+1.846%	284	30,988	-97.583%
2026-05-20	2.5900	3.2500	2.5900	3.2500	+25.483%	563	30,988	-97.538%
2026-05-19	2.8000	2.8000	2.5000	2.5900	-12.500%	606	30,739	-96.911%
2026-05-18	3.1500	3.2000	2.4800	2.9600	-2.951%	427	30,739	-97.297%
2026-05-15	3.6500	3.6500	2.9800	3.0500	-18.011%	268	30,739	-97.377%
2026-05-14	3.7200	3.7700	3.6000	3.7200	+0.541%	1,017	30,169	-97.849%
2026-05-13	3.6000	3.7500	3.4500	3.7000	+3.352%	234	29,339	-97.838%
2026-05-12	3.8000	3.9000	3.5000	3.5800	-14.762%	500	29,339	-97.765%
2026-05-11	4.4000	4.4800	4.0000	4.2000	-10.064%	127	29,339	-98.095%
2026-05-08	4.8000	4.9500	4.4000	4.6700	+8.605%	188	28,778	-98.287%
2026-05-07	5.2000	5.3500	4.3000	4.3000	-9.091%	131	28,652	-98.140%
2026-05-06	4.4000	4.9000	4.3300	4.7300	+25.798%	173	28,668	-98.309%
2026-05-05	4.0500	4.2000	3.7000	3.7600	-1.053%	245	28,646	-97.872%
2026-05-04	3.9200	4.0000	3.3500	3.8000	-5.000%	127	28,623	-97.895%
2026-05-01	3.9000	4.1500	3.6700	4.0000	+8.992%	447	28,249	-98.000%
2026-04-30	3.6000	3.9000	3.5000	3.6700	-2.133%	285	28,249	-97.820%
2026-04-29	3.3000	3.9000	3.1100	3.7500	+0.536%	539	28,086	-97.867%
2026-04-28	3.8000	3.9500	3.6100	3.7300	-11.190%	231	27,685	-97.855%
2026-04-27	4.0500	4.3500	4.0000	4.2000	-2.326%	181	27,545	-98.095%
2026-04-24	4.2500	4.6500	4.2000	4.3000	+3.614%	89	27,449	-98.140%
2026-04-23	4.0000	4.2900	3.8500	4.1500	-4.598%	200	27,413	-98.072%
2026-04-22	5.3000	5.3000	4.1000	4.3500	-21.622%	360	27,423	-98.161%
2026-04-21	5.3000	5.5500	5.0000	5.5500	+5.714%	100	27,209	-98.559%
2026-04-20	6.0000	6.0000	5.2000	5.2500	-21.642%	290	27,162	-98.476%
2026-04-17	7.6000	8.0000	6.5700	6.7000	+22.486%	319	27,032	-98.806%
2026-04-16	6.0900	6.0900	5.2000	5.4700	-10.033%	309	27,083	-98.537%
2026-04-15	5.8500	6.1500	5.6500	6.0800	+0.829%	107	26,920	-98.684%
2026-04-14	6.1000	6.2000	5.8200	6.0300	+0.166%	125	26,865	-98.673%
2026-04-13	5.6700	6.2000	5.5000	6.0200	-11.471%	150	26,805	-98.671%
2026-04-10	6.6000	7.0500	6.5000	6.8000	0.000%	155	26,777	-98.824%
2026-04-09	7.0000	7.5000	6.7000	6.8000	-13.376%	154	26,792	-98.824%
2026-04-08	10.0500	11.1000	7.5500	7.8500	-1.875%	481	26,780	-98.981%
2026-04-07	7.0000	8.5000	6.7000	8.0000	+11.888%	302	27,055	-99.000%
2026-04-06	6.5000	7.2000	6.0500	7.1500	+8.994%	318	26,921	-98.881%
2026-04-02	5.9500	6.9500	5.3500	6.5600	-16.962%	3,632	23,357	-98.780%
2026-04-01	7.6000	7.9000	7.4000	7.9000	+10.181%	169	23,357	-98.987%
2026-03-31	7.3500	8.0000	6.9000	7.1700	-1.103%	261	23,316	-98.884%
2026-03-30	7.7100	7.9500	7.0000	7.2500	-15.205%	497	23,096	-98.897%
2026-03-27	9.2000	9.3000	8.2500	8.5500	-12.755%	216	22,697	-99.064%
2026-03-26	10.9500	10.9500	9.7000	9.8000	-8.411%	173	22,544	-99.184%
2026-03-25	11.7000	11.8500	10.6500	10.7000	+3.984%	186	22,395	-99.252%
2026-03-24	10.5500	10.8500	9.8500	10.2900	-15.656%	187	22,472	-99.223%
2026-03-23	12.0000	13.0000	11.3000	12.2000	+23.108%	720	22,401	-99.344%
2026-03-20	11.5000	11.5000	9.5000	9.9100	-13.826%	1,080	22,636	-99.193%
2026-03-19	11.5200	11.9000	10.5000	11.5000	+2.679%	178	21,737	-99.304%
2026-03-18	11.5000	11.9500	11.0000	11.2000	-5.485%	489	21,709	-99.286%
2026-03-17	13.0500	13.0500	11.7400	11.8500	-11.036%	226	21,324	-99.325%
2026-03-16	13.2000	13.6500	12.2000	13.3200	+2.304%	1,231	21,206	-99.399%
2026-03-13	14.0000	14.2100	11.9500	13.0200	-5.993%	253	20,578	-99.386%
2026-03-12	13.9500	15.2000	13.4500	13.8500	-8.701%	1,282	20,492	-99.422%
2026-03-11	15.0000	15.8500	14.5000	15.1700	+5.714%	1,052	20,294	-99.473%
2026-03-10	14.1200	18.3000	13.5000	14.3500	-4.142%	5,580	19,671	-99.443%
2026-03-09	10.5000	16.8000	10.5000	14.9700	+8.478%	10,377	15,414	-99.466%
2026-03-06	13.5800	15.0500	13.2000	13.8000	-11.821%	5,951	5,830	-99.420%
2026-03-05	15.9200	15.9200	15.1500	15.6500	-8.746%	209	110	-99.489%
2026-03-04	17.1500	17.1500	17.1500	17.1500	+6.522%	1	6	-99.534%
2026-03-03	16.1500	16.1500	16.1000	16.1000	-11.148%	5	5	-99.503%
2026-03-02	19.0000	19.0500	18.1200	18.1200	0.000%	6	2	-99.558%