Dark

USO20261016P101
USO Oct 16 2026 101.00 Put (USO261016P00101000)
option OPRA

EOD

Sep 23, 2026

0.0900-25.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3000	0.3000	0.0900	0.0900	-25.000%	4	5,166	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	-45.455%	1	5,169	-25.000%
2026-09-16	0.1500	0.2200	0.1500	0.2200	-24.138%	2	5,168	-59.091%
2026-09-15	0.1900	0.2900	0.1900	0.2900	+31.818%	4	5,168	-68.966%
2026-09-14	0.1500	0.2200	0.1500	0.2200	+29.412%	4	5,165	-59.091%
2026-09-11	0.2000	0.2000	0.1700	0.1700	+6.250%	7	5,163	-47.059%
2026-09-10	0.1600	0.1700	0.1600	0.1600	-20.000%	4	5,166	-43.750%
2026-09-09	0.2300	0.2300	0.1800	0.2000	-16.667%	13	5,167	-55.000%
2026-09-08	0.3100	0.3100	0.2400	0.2400	0.000%	3	5,171	-62.500%
2026-09-04	0.3800	0.3800	0.2000	0.2400	-25.000%	27	5,168	-62.500%
2026-09-02	0.3500	0.3500	0.3200	0.3200	+28.000%	5	5,168	-71.875%
2026-09-01	0.4400	0.4400	0.2500	0.2500	-40.476%	2	5,167	-64.000%
2026-08-31	0.4500	0.4500	0.4200	0.4200	-17.647%	2	5,167	-78.571%
2026-08-28	0.5100	0.5100	0.5100	0.5100	-29.167%	2	5,166	-82.353%
2026-08-27	0.7400	0.7400	0.7200	0.7200	+9.091%	6	5,164	-87.500%
2026-08-25	0.7000	0.7000	0.6400	0.6600	+24.528%	8	5,163	-86.364%
2026-08-24	0.5800	0.5800	0.5300	0.5300	-1.852%	22	5,156	-83.019%
2026-08-21	0.6200	0.6200	0.5400	0.5400	-53.043%	10	5,155	-83.333%
2026-08-13	1.2900	1.3000	1.0000	1.1500	-4.959%	4,044	5,154	-92.174%
2026-08-12	1.2500	1.2500	1.1800	1.2100	-26.667%	12	1,152	-92.562%
2026-08-10	1.7300	1.7300	1.6500	1.6500	-33.468%	12	1,154	-94.545%
2026-08-06	2.5400	2.5400	2.4800	2.4800	-12.676%	10	1,155	-96.371%
2026-08-05	2.6600	2.8700	2.6400	2.8400	+3.273%	23	1,157	-96.831%
2026-08-04	2.5900	2.7900	2.4900	2.7500	+37.500%	115	1,167	-96.727%
2026-08-03	2.4200	2.4600	2.0000	2.0000	+11.111%	94	1,141	-95.500%
2026-07-31	1.8800	1.8800	1.8000	1.8000	-2.703%	12	1,131	-95.000%
2026-07-29	2.0300	2.0300	1.8500	1.8500	-38.333%	4	1,121	-95.135%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+32.743%	1	1,120	-97.000%
2026-07-27	2.2600	2.2600	2.2500	2.2600	+36.970%	4	1,120	-96.018%
2026-07-23	1.5400	1.6500	1.5400	1.6500	-21.053%	3	1,123	-94.545%
2026-07-22	2.0900	2.0900	2.0900	2.0900	-9.130%	2	1,124	-95.694%
2026-07-21	2.3600	2.3600	2.3000	2.3000	-9.804%	5	1,126	-96.087%
2026-07-20	2.5500	2.5500	2.5500	2.5500	-1.923%	2	1,121	-96.471%
2026-07-17	2.6100	2.6500	2.6000	2.6000	-11.263%	5	1,121	-96.538%
2026-07-16	3.0000	3.0000	2.9300	2.9300	+6.545%	9	1,121	-96.928%
2026-07-15	2.9000	2.9000	2.7500	2.7500	-22.535%	30	1,122	-96.727%
2026-07-14	2.4800	4.7000	2.4800	3.5500	-24.145%	12	1,092	-97.465%
2026-07-09	4.4300	4.6800	4.4300	4.6800	+13.043%	6	1,085	-98.077%
2026-07-08	4.2800	4.2800	3.8500	4.1400	-10.968%	4	1,085	-97.826%
2026-07-07	5.1900	5.1900	4.6500	4.6500	-20.377%	14	1,089	-98.065%
2026-07-06	5.9200	5.9200	5.8400	5.8400	-6.260%	4	1,081	-98.459%
2026-07-02	6.6200	6.6200	6.2300	6.2300	-5.463%	6	1,079	-98.555%
2026-07-01	6.5900	6.5900	6.5900	6.5900	+10.943%	1	1,079	-98.634%
2026-06-30	6.3000	6.3000	5.9400	5.9400	-0.168%	6	1,079	-98.485%
2026-06-29	6.2000	6.2100	5.9100	5.9500	-17.015%	17	1,080	-98.487%
2026-06-26	6.9000	7.3200	6.8200	7.1700	+28.495%	30	1,081	-98.745%
2026-06-25	6.3500	6.3500	5.5800	5.5800	-15.837%	13	1,088	-98.387%
2026-06-24	6.3700	6.8500	6.3700	6.6300	+30.000%	3	1,087	-98.643%
2026-06-23	5.2600	5.4200	5.0200	5.1000	-1.923%	104	1,086	-98.235%
2026-06-22	5.4900	5.5300	5.2000	5.2000	+0.775%	104	1,092	-98.269%
2026-06-18	5.6000	5.6000	5.1600	5.1600	+15.436%	6	1,085	-98.256%
2026-06-17	4.5500	4.5500	4.4500	4.4700	-4.283%	11	1,085	-97.987%
2026-06-16	4.0700	4.7500	4.0700	4.6700	+30.447%	11	1,085	-98.073%
2026-06-12	3.5800	3.5800	3.5800	3.5800	+13.291%	1	1,085	-97.486%
2026-06-11	3.1600	3.1600	3.1600	3.1600	+7.483%	4	1,085	-97.152%
2026-06-05	2.9400	2.9400	2.9400	2.9400	+7.692%	1	1,081	-96.939%
2026-06-04	2.6400	2.7300	2.6300	2.7300	+33.824%	14	1,082	-96.703%
2026-06-03	2.0800	2.1000	2.0400	2.0400	-14.286%	25	1,070	-95.588%
2026-06-01	2.8300	2.8600	2.3700	2.3800	-31.214%	24	1,059	-96.218%
2026-05-29	3.5500	3.5500	3.4600	3.4600	+1.170%	6	1,051	-97.399%
2026-05-28	3.2000	3.4200	3.2000	3.4200	-4.735%	9	1,054	-97.368%
2026-05-27	3.4000	3.5900	3.3900	3.5900	-1.644%	18	1,054	-97.493%
2026-05-26	3.5900	3.6500	3.5900	3.6500	+9.610%	9	1,042	-97.534%
2026-05-21	4.9500	4.9500	3.3300	3.3300	+30.078%	2	1,036	-97.297%
2026-05-18	2.9300	2.9300	2.5600	2.5600	-32.984%	2	1,036	-96.484%
2026-05-14	3.8200	3.8200	3.8200	3.8200	+5.234%	3	1,037	-97.644%
2026-05-13	3.6900	3.6900	3.6300	3.6300	-13.571%	3	1,040	-97.521%
2026-05-11	4.5000	4.6700	4.2000	4.2000	-16.000%	4	1,040	-97.857%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+29.870%	1	1,041	-98.200%
2026-05-04	3.8500	3.8500	3.8500	3.8500	-6.326%	1	1,041	-97.662%
2026-05-01	4.1100	4.1100	4.1100	4.1100	+0.244%	1	1,042	-97.810%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+3.797%	2	1,042	-97.805%
2026-04-28	4.0400	4.0400	3.9500	3.9500	-11.633%	3	1,044	-97.722%
2026-04-27	4.4900	4.4900	4.4700	4.4700	-2.826%	15	1,046	-97.987%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-19.861%	2	1,046	-98.043%
2026-04-22	5.7400	5.7400	5.7400	5.7400	+0.879%	1	1,046	-98.432%
2026-04-21	5.6900	5.6900	5.6900	5.6900	-13.130%	1	1,045	-98.418%
2026-04-17	7.2000	7.2000	6.5500	6.5500	+1.550%	4	1,045	-98.626%
2026-04-13	6.4200	6.4500	6.4200	6.4500	-22.289%	11	1,044	-98.605%
2026-04-08	8.3000	8.3000	8.3000	8.3000	+8.497%	1	1,044	-98.916%
2026-04-07	7.3100	7.6500	7.3100	7.6500	+6.993%	2	1,045	-98.824%
2026-04-06	7.1500	7.1500	7.1500	7.1500	+2.143%	4	1,045	-98.741%
2026-04-02	7.8500	7.8500	6.8500	7.0000	-7.895%	517	557	-98.714%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-28.302%	1	557	-98.816%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-5.526%	1	556	-99.151%
2026-03-24	11.2200	11.2200	11.2200	11.2200	-10.383%	2	555	-99.198%
2026-03-23	11.8000	13.0500	11.8000	12.5200	+22.146%	506	555	-99.281%
2026-03-20	11.0100	11.1300	10.2500	10.2500	-22.172%	5	57	-99.122%
2026-03-17	13.1700	13.1700	13.1700	13.1700	+3.701%	1	57	-99.317%
2026-03-16	13.7500	13.7500	12.7000	12.7000	-13.311%	21	57	-99.291%
2026-03-13	14.6500	14.6500	14.6500	14.6500	+1.666%	1	67	-99.386%
2026-03-12	14.4500	14.9900	14.4100	14.4100	-8.041%	41	67	-99.375%
2026-03-11	15.6700	15.6700	15.6700	15.6700	-12.896%	2	60	-99.426%
2026-03-10	14.4200	17.9900	14.4200	17.9900	+14.367%	3	58	-99.500%
2026-03-09	12.2500	16.1200	12.0000	15.7300	+7.962%	60	59	-99.428%
2026-03-06	14.5700	14.5700	14.5700	14.5700	0.000%	1	1	-99.382%