Dark

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

EOD

Aug 10, 2026

1.39-40.851%(-0.96)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2000	2.2000	1.3800	1.3900	-40.851%	223	31,425	0.000%
2026-08-07	2.4600	2.4600	2.1500	2.3500	+1.732%	292	31,361	-40.851%
2026-08-06	2.3200	2.4000	2.1700	2.3100	-11.154%	226	31,373	-39.827%
2026-08-05	2.4500	2.6200	2.2200	2.6000	+6.122%	446	31,395	-46.538%
2026-08-04	2.2700	2.5800	2.2200	2.4500	+38.418%	678	31,246	-43.265%
2026-08-03	2.2000	2.3100	1.7700	1.7700	+6.627%	718	31,283	-21.469%
2026-07-31	1.9600	1.9600	1.5600	1.6600	-10.753%	427	30,896	-16.265%
2026-07-30	1.9000	1.9000	1.7600	1.8600	-1.064%	290	30,872	-25.269%
2026-07-29	2.2400	2.2400	1.6900	1.8800	-27.692%	491	30,596	-26.064%
2026-07-28	2.1500	2.8000	2.1000	2.6000	+20.930%	349	30,711	-46.538%
2026-07-27	2.1000	2.4000	2.0000	2.1500	+25.731%	558	30,815	-35.349%
2026-07-24	1.5500	1.9300	1.5500	1.7100	+16.327%	233	30,647	-18.713%
2026-07-23	1.5500	1.8300	1.3700	1.4700	-23.438%	1,203	30,676	-5.442%
2026-07-22	1.8600	2.0500	1.8500	1.9200	-9.434%	864	30,595	-27.604%
2026-07-21	2.1800	2.2400	1.7500	2.1200	-9.787%	164	30,435	-34.434%
2026-07-20	2.4200	2.4200	2.2000	2.3500	+1.732%	149	30,386	-40.851%
2026-07-17	2.5500	2.5500	2.1600	2.3100	-15.074%	301	30,309	-39.827%
2026-07-16	2.7500	2.7500	2.5000	2.7200	+5.837%	326	30,200	-48.897%
2026-07-15	2.7700	2.7900	2.5200	2.5700	-10.453%	283	29,947	-45.914%
2026-07-14	3.0800	4.1000	2.7500	2.8700	-16.812%	282	30,075	-51.568%
2026-07-13	3.7500	4.1000	3.2000	3.4500	-19.767%	178	29,852	-59.710%
2026-07-10	4.2800	4.4700	3.9000	4.3000	+3.614%	163	29,816	-67.674%
2026-07-09	4.1600	4.4000	3.9500	4.1500	+7.792%	256	29,954	-66.506%
2026-07-08	3.9000	4.0400	3.5000	3.8500	-9.412%	372	29,942	-63.896%
2026-07-07	5.0800	5.0800	4.2500	4.2500	-19.811%	330	30,150	-67.294%
2026-07-06	5.9000	5.9000	5.3000	5.3000	-8.935%	71	30,200	-73.774%
2026-07-02	6.2700	6.3000	5.4000	5.8200	-4.746%	285	30,286	-76.117%
2026-07-01	5.9100	6.2200	5.8100	6.1100	+10.688%	68	30,286	-77.250%
2026-06-30	5.5000	5.9000	5.2700	5.5200	-2.301%	151	30,299	-74.819%
2026-06-29	6.1200	6.1200	5.5000	5.6500	-13.077%	85	30,313	-75.398%
2026-06-26	6.3000	7.0000	6.2000	6.5000	+22.873%	2,237	30,331	-78.615%
2026-06-25	5.7200	6.2500	5.1600	5.2900	-11.833%	604	30,914	-73.724%
2026-06-24	5.4500	6.2000	5.4500	6.0000	+26.316%	1,870	31,402	-76.833%
2026-06-23	5.0500	5.2200	4.7000	4.7500	0.000%	346	32,315	-70.737%
2026-06-22	4.8500	5.2000	4.6500	4.7500	+5.556%	712	32,281	-70.737%
2026-06-18	4.7000	5.3500	4.4000	4.5000	+2.273%	669	31,884	-69.111%
2026-06-17	4.0000	4.5000	3.1200	4.4000	+9.726%	712	31,884	-68.409%
2026-06-16	3.6700	4.6000	3.4500	4.0100	+25.313%	4,037	31,884	-65.337%
2026-06-15	3.2500	3.8900	3.2000	3.2000	-8.571%	2,311	30,892	-56.563%
2026-06-12	3.2000	3.5000	3.0000	3.5000	+14.379%	223	30,892	-60.286%
2026-06-11	2.7200	3.1000	2.6200	3.0600	+20.472%	181	30,892	-54.575%
2026-06-10	2.5000	2.5900	2.3500	2.5400	-5.926%	248	30,996	-45.276%
2026-06-09	2.5000	2.9000	2.0300	2.7000	+14.894%	227	30,858	-48.519%
2026-06-08	2.6000	2.6000	2.3200	2.3500	-10.646%	144	30,938	-40.851%
2026-06-05	2.6000	2.7400	2.4000	2.6300	+10.042%	348	30,878	-47.148%
2026-06-04	2.3000	2.6400	2.2100	2.3900	+18.905%	144	30,921	-41.841%
2026-06-03	2.3600	2.3600	1.8800	2.0100	-16.250%	279	30,845	-30.846%
2026-06-02	2.5100	2.7100	2.3700	2.4000	-6.977%	305	30,696	-42.083%
2026-06-01	3.1500	3.1500	2.3100	2.5800	-18.095%	289	30,558	-46.124%
2026-05-29	3.3000	3.5000	3.0300	3.1500	-1.563%	268	30,433	-55.873%
2026-05-28	3.1400	3.5200	3.1000	3.2000	-8.571%	300	30,362	-56.563%
2026-05-27	3.6200	3.9200	3.4000	3.5000	+7.692%	194	30,221	-60.286%
2026-05-26	3.7000	3.8000	3.2500	3.2500	-18.750%	405	30,366	-57.231%
2026-05-22	3.5000	4.0000	3.3000	4.0000	+20.846%	1,164	30,238	-65.250%
2026-05-21	3.0400	3.5000	2.9500	3.3100	+1.846%	284	30,988	-58.006%
2026-05-20	2.5900	3.2500	2.5900	3.2500	+25.483%	563	30,988	-57.231%
2026-05-19	2.8000	2.8000	2.5000	2.5900	-12.500%	606	30,739	-46.332%
2026-05-18	3.1500	3.2000	2.4800	2.9600	-2.951%	427	30,739	-53.041%
2026-05-15	3.6500	3.6500	2.9800	3.0500	-18.011%	268	30,739	-54.426%
2026-05-14	3.7200	3.7700	3.6000	3.7200	+0.541%	1,017	30,169	-62.634%
2026-05-13	3.6000	3.7500	3.4500	3.7000	+3.352%	234	29,339	-62.432%
2026-05-12	3.8000	3.9000	3.5000	3.5800	-14.762%	500	29,339	-61.173%
2026-05-11	4.4000	4.4800	4.0000	4.2000	-10.064%	127	29,339	-66.905%
2026-05-08	4.8000	4.9500	4.4000	4.6700	+8.605%	188	28,778	-70.236%
2026-05-07	5.2000	5.3500	4.3000	4.3000	-9.091%	131	28,652	-67.674%
2026-05-06	4.4000	4.9000	4.3300	4.7300	+25.798%	173	28,668	-70.613%
2026-05-05	4.0500	4.2000	3.7000	3.7600	-1.053%	245	28,646	-63.032%
2026-05-04	3.9200	4.0000	3.3500	3.8000	-5.000%	127	28,623	-63.421%
2026-05-01	3.9000	4.1500	3.6700	4.0000	+8.992%	447	28,249	-65.250%
2026-04-30	3.6000	3.9000	3.5000	3.6700	-2.133%	285	28,249	-62.125%
2026-04-29	3.3000	3.9000	3.1100	3.7500	+0.536%	539	28,086	-62.933%
2026-04-28	3.8000	3.9500	3.6100	3.7300	-11.190%	231	27,685	-62.735%
2026-04-27	4.0500	4.3500	4.0000	4.2000	-2.326%	181	27,545	-66.905%
2026-04-24	4.2500	4.6500	4.2000	4.3000	+3.614%	89	27,449	-67.674%
2026-04-23	4.0000	4.2900	3.8500	4.1500	-4.598%	200	27,413	-66.506%
2026-04-22	5.3000	5.3000	4.1000	4.3500	-21.622%	360	27,423	-68.046%
2026-04-21	5.3000	5.5500	5.0000	5.5500	+5.714%	100	27,209	-74.955%
2026-04-20	6.0000	6.0000	5.2000	5.2500	-21.642%	290	27,162	-73.524%
2026-04-17	7.6000	8.0000	6.5700	6.7000	+22.486%	319	27,032	-79.254%
2026-04-16	6.0900	6.0900	5.2000	5.4700	-10.033%	309	27,083	-74.589%
2026-04-15	5.8500	6.1500	5.6500	6.0800	+0.829%	107	26,920	-77.138%
2026-04-14	6.1000	6.2000	5.8200	6.0300	+0.166%	125	26,865	-76.949%
2026-04-13	5.6700	6.2000	5.5000	6.0200	-11.471%	150	26,805	-76.910%
2026-04-10	6.6000	7.0500	6.5000	6.8000	0.000%	155	26,777	-79.559%
2026-04-09	7.0000	7.5000	6.7000	6.8000	-13.376%	154	26,792	-79.559%
2026-04-08	10.0500	11.1000	7.5500	7.8500	-1.875%	481	26,780	-82.293%
2026-04-07	7.0000	8.5000	6.7000	8.0000	+11.888%	302	27,055	-82.625%
2026-04-06	6.5000	7.2000	6.0500	7.1500	+8.994%	318	26,921	-80.559%
2026-04-02	5.9500	6.9500	5.3500	6.5600	-16.962%	3,632	23,357	-78.811%
2026-04-01	7.6000	7.9000	7.4000	7.9000	+10.181%	169	23,357	-82.405%
2026-03-31	7.3500	8.0000	6.9000	7.1700	-1.103%	261	23,316	-80.614%
2026-03-30	7.7100	7.9500	7.0000	7.2500	-15.205%	497	23,096	-80.828%
2026-03-27	9.2000	9.3000	8.2500	8.5500	-12.755%	216	22,697	-83.743%
2026-03-26	10.9500	10.9500	9.7000	9.8000	-8.411%	173	22,544	-85.816%
2026-03-25	11.7000	11.8500	10.6500	10.7000	+3.984%	186	22,395	-87.009%
2026-03-24	10.5500	10.8500	9.8500	10.2900	-15.656%	187	22,472	-86.492%
2026-03-23	12.0000	13.0000	11.3000	12.2000	+23.108%	720	22,401	-88.607%
2026-03-20	11.5000	11.5000	9.5000	9.9100	-13.826%	1,080	22,636	-85.974%
2026-03-19	11.5200	11.9000	10.5000	11.5000	+2.679%	178	21,737	-87.913%
2026-03-18	11.5000	11.9500	11.0000	11.2000	-5.485%	489	21,709	-87.589%
2026-03-17	13.0500	13.0500	11.7400	11.8500	-11.036%	226	21,324	-88.270%
2026-03-16	13.2000	13.6500	12.2000	13.3200	+2.304%	1,231	21,206	-89.565%
2026-03-13	14.0000	14.2100	11.9500	13.0200	-5.993%	253	20,578	-89.324%
2026-03-12	13.9500	15.2000	13.4500	13.8500	-8.701%	1,282	20,492	-89.964%
2026-03-11	15.0000	15.8500	14.5000	15.1700	+5.714%	1,052	20,294	-90.837%
2026-03-10	14.1200	18.3000	13.5000	14.3500	-4.142%	5,580	19,671	-90.314%
2026-03-09	10.5000	16.8000	10.5000	14.9700	+8.478%	10,377	15,414	-90.715%
2026-03-06	13.5800	15.0500	13.2000	13.8000	-11.821%	5,951	5,830	-89.928%
2026-03-05	15.9200	15.9200	15.1500	15.6500	-8.746%	209	110	-91.118%
2026-03-04	17.1500	17.1500	17.1500	17.1500	+6.522%	1	6	-91.895%
2026-03-03	16.1500	16.1500	16.1000	16.1000	-11.148%	5	5	-91.366%
2026-03-02	19.0000	19.0500	18.1200	18.1200	0.000%	6	2	-92.329%