Dark

USO20261016P102
USO Oct 16 2026 102.00 Put (USO261016P00102000)
option OPRA

EOD

Sep 25, 2026

0.0800-57.895%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1100	0.0800	0.0800	-57.895%	3	2,368	0.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	+58.333%	1	2,367	-57.895%
2026-09-23	0.3200	0.3200	0.0900	0.1200	+9.091%	6	2,367	-33.333%
2026-09-22	0.0700	0.1100	0.0700	0.1100	0.000%	4	2,371	-27.273%
2026-09-21	0.2100	0.2100	0.1100	0.1100	-8.333%	2	2,370	-27.273%
2026-09-18	0.2000	0.2000	0.1000	0.1200	0.000%	7	2,371	-33.333%
2026-09-17	0.1400	0.1400	0.1200	0.1200	0.000%	3	2,373	-33.333%
2026-09-16	0.1500	0.2300	0.1200	0.1200	-29.412%	6	2,376	-33.333%
2026-09-15	0.2400	0.2400	0.1600	0.1700	-15.000%	7	2,376	-52.941%
2026-09-14	0.1700	0.4600	0.1600	0.2000	+5.263%	19	2,369	-60.000%
2026-09-11	0.3800	0.3900	0.1500	0.1900	-9.524%	103	2,370	-57.895%
2026-09-10	0.1800	0.2100	0.1200	0.2100	-8.696%	26	2,364	-61.905%
2026-09-09	0.2700	0.2700	0.2300	0.2300	0.000%	2	2,364	-65.217%
2026-09-08	0.2600	0.2700	0.2300	0.2300	-4.167%	11	2,364	-65.217%
2026-09-04	0.3400	0.3400	0.2400	0.2400	-11.111%	16	2,357	-66.667%
2026-09-03	0.2700	0.2700	0.2700	0.2700	+17.391%	2	2,357	-70.370%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-25.806%	1	2,357	-65.217%
2026-09-01	0.3500	0.5100	0.3100	0.3100	-36.735%	30	2,357	-74.194%
2026-08-31	0.4900	0.4900	0.4900	0.4900	-41.667%	2	2,365	-83.673%
2026-08-27	0.8400	0.8400	0.8400	0.8400	+10.526%	3	2,367	-90.476%
2026-08-26	0.7600	0.7600	0.7600	0.7600	+4.110%	1	2,366	-89.474%
2026-08-25	0.5700	0.7700	0.5700	0.7300	+58.696%	16	2,368	-89.041%
2026-08-24	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,354	-82.609%
2026-08-21	0.5400	0.5400	0.5400	0.5400	-8.475%	2	2,353	-85.185%
2026-08-19	0.6000	0.6000	0.5900	0.5900	-15.714%	2	2,352	-86.441%
2026-08-18	0.8200	0.8200	0.6800	0.7000	-35.185%	32	2,353	-88.571%
2026-08-17	1.0600	1.0800	1.0600	1.0800	-12.195%	3	2,350	-92.593%
2026-08-14	1.3900	1.3900	1.2300	1.2300	+0.820%	2	2,351	-93.496%
2026-08-13	1.2200	1.2200	1.2200	1.2200	-7.576%	1	2,351	-93.443%
2026-08-12	1.3800	1.3800	1.1600	1.3200	-14.839%	10	2,351	-93.939%
2026-08-11	1.4900	1.5500	1.4900	1.5500	-9.357%	2	2,349	-94.839%
2026-08-10	1.9000	1.9000	1.7100	1.7100	-38.043%	372	2,348	-95.322%
2026-08-07	2.7600	2.7600	2.7600	2.7600	-2.473%	2	2,245	-97.101%
2026-08-06	2.8000	2.8300	2.8000	2.8300	-4.068%	2	2,243	-97.173%
2026-08-05	2.9600	3.1000	2.9100	2.9500	-2.318%	15	2,243	-97.288%
2026-08-04	2.8000	3.0500	2.8000	3.0200	+39.171%	10	2,238	-97.351%
2026-08-03	2.6000	2.6900	2.1700	2.1700	-27.667%	20	2,239	-96.313%
2026-07-28	2.9000	3.0300	2.9000	3.0000	+17.188%	25	2,237	-97.333%
2026-07-27	2.6300	2.7200	2.5500	2.5600	+31.959%	10	2,230	-96.875%
2026-07-24	1.9400	1.9400	1.9400	1.9400	+9.605%	3	2,225	-95.876%
2026-07-23	1.6900	1.8100	1.6900	1.7700	-28.629%	3	2,225	-95.480%
2026-07-21	2.4400	2.4900	2.4400	2.4800	-14.483%	5	2,225	-96.774%
2026-07-17	2.9500	2.9500	2.9000	2.9000	-9.938%	2	2,225	-97.241%
2026-07-16	2.7700	3.3000	2.7700	3.2200	-6.667%	6	2,225	-97.516%
2026-07-14	3.4500	3.4500	3.4500	3.4500	-15.233%	2	2,227	-97.681%
2026-07-13	4.2500	4.3000	4.0700	4.0700	-20.817%	707	2,227	-98.034%
2026-07-09	4.6500	5.3500	4.6400	5.1400	+16.290%	306	2,629	-98.444%
2026-07-08	4.5200	4.5500	4.1500	4.4200	-12.475%	6	2,334	-98.190%
2026-07-07	5.6000	5.6000	5.0500	5.0500	-20.347%	423	2,336	-98.416%
2026-07-06	6.5300	6.5300	6.3400	6.3400	-5.514%	3	2,221	-98.738%
2026-07-02	7.1700	7.1700	6.7100	6.7100	-4.416%	4	2,223	-98.808%
2026-07-01	7.0500	7.0500	7.0200	7.0200	+8.166%	2	2,223	-98.860%
2026-06-30	6.5500	6.6600	6.4900	6.4900	+1.565%	3	2,221	-98.767%
2026-06-29	6.5900	6.6700	6.3300	6.3900	-13.649%	33	2,222	-98.748%
2026-06-26	7.1500	7.8400	7.1500	7.4000	+18.400%	69	2,223	-98.919%
2026-06-25	6.9000	7.0600	6.2200	6.2500	-9.942%	30	2,255	-98.720%
2026-06-24	6.8700	7.0000	6.7500	6.9400	+27.106%	43	2,265	-98.847%
2026-06-23	5.7200	5.7500	5.3900	5.4600	+2.632%	88	2,270	-98.535%
2026-06-22	5.5300	5.9000	5.3200	5.3200	+4.519%	24	2,274	-98.496%
2026-06-18	5.5200	5.5200	5.0900	5.0900	+5.602%	7	2,275	-98.428%
2026-06-17	4.6300	4.9500	4.6300	4.8200	-4.931%	12	2,275	-98.340%
2026-06-16	3.9000	5.0700	3.9000	5.0700	+31.008%	409	2,275	-98.422%
2026-06-15	4.2500	4.2500	3.8700	3.8700	-1.276%	401	2,278	-97.933%
2026-06-12	3.9200	3.9200	3.9200	3.9200	+20.615%	1	2,278	-97.959%
2026-06-11	3.2500	3.2500	3.2500	3.2500	+2.201%	4	2,278	-97.538%
2026-06-09	3.1800	3.1800	3.1800	3.1800	-0.313%	1	2,278	-97.484%
2026-06-05	3.1900	3.1900	3.1900	3.1900	+14.337%	1	2,278	-97.492%
2026-06-04	2.7500	2.7900	2.6900	2.7900	+23.451%	619	2,278	-97.133%
2026-06-03	2.1400	2.2600	2.1400	2.2600	-19.858%	25	2,620	-96.460%
2026-06-02	2.7200	2.9700	2.7200	2.8200	+6.818%	402	2,607	-97.163%
2026-06-01	3.2400	3.2400	2.6400	2.6400	-30.343%	25	2,707	-96.970%
2026-05-29	3.7700	3.7900	3.7700	3.7900	+1.882%	3	2,699	-97.889%
2026-05-28	3.3000	3.7600	3.3000	3.7200	-4.370%	6	2,703	-97.849%
2026-05-27	3.5200	3.8900	3.5100	3.8900	+5.135%	18	2,703	-97.943%
2026-05-26	3.5000	3.7500	3.5000	3.7000	-20.430%	1,011	2,794	-97.838%
2026-05-22	4.6500	4.6500	4.6500	4.6500	+60.345%	1	3,441	-98.280%
2026-05-18	3.5700	3.5700	2.9000	2.9000	-24.282%	7	3,440	-97.241%
2026-05-13	3.8300	3.8300	3.8300	3.8300	-27.599%	1	3,440	-97.911%
2026-05-06	5.2900	5.2900	5.2900	5.2900	+33.586%	1	3,439	-98.488%
2026-05-04	3.9600	3.9600	3.9600	3.9600	-19.184%	1	3,440	-97.980%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+20.988%	1	3,440	-98.367%
2026-04-30	4.0600	4.0600	4.0500	4.0500	+9.756%	2	3,440	-98.025%
2026-04-29	3.6700	3.6900	3.6700	3.6900	-14.186%	5	3,439	-97.832%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-8.511%	1	3,440	-98.140%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-30.882%	1	3,439	-98.298%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+10.390%	5	3,440	-98.824%
2026-04-20	6.1600	6.1600	6.1600	6.1600	+0.984%	1	3,435	-98.701%
2026-04-15	6.7500	6.7500	6.1000	6.1000	-23.750%	2	3,434	-98.689%
2026-04-07	7.3200	8.0000	7.3200	8.0000	+4.575%	54	3,436	-99.000%
2026-04-06	6.9200	7.6500	6.9200	7.6500	+4.082%	6	3,490	-98.954%
2026-04-02	7.1200	7.9900	6.9500	7.3500	-15.029%	8	3,483	-98.912%
2026-04-01	8.3500	8.6500	8.3500	8.6500	-5.671%	3	3,483	-99.075%
2026-03-27	9.3700	9.3700	9.1000	9.1700	-32.375%	510	3,480	-99.128%
2026-03-23	12.9000	13.6500	12.9000	13.5600	+17.913%	54	3,116	-99.410%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-0.519%	1	3,098	-99.304%
2026-03-19	11.5600	11.5600	11.5600	11.5600	-16.232%	1	3,097	-99.308%
2026-03-17	13.7700	14.6400	13.7500	13.8000	-8.911%	410	3,097	-99.420%
2026-03-13	15.3500	15.3500	15.1500	15.1500	-3.442%	6	2,687	-99.472%
2026-03-12	15.7700	15.7700	15.6900	15.6900	-4.037%	510	2,692	-99.490%
2026-03-11	16.3500	16.3500	16.3500	16.3500	+6.515%	1	2,182	-99.511%
2026-03-10	16.1500	18.8800	15.2300	15.3500	+11.232%	3,002	2,181	-99.479%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-8.123%	2	2	-99.420%
2026-03-06	15.0200	15.0200	15.0200	15.0200	0.000%	1	1	-99.467%