Dark

USO20261016P103
USO Oct 16 2026 103.00 Put (USO261016P00103000)
option OPRA

EOD

Sep 28, 2026

0.08000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2400	0.2400	0.0800	0.0800	0.000%	6	123	0.000%
2026-09-25	0.1800	0.1800	0.0800	0.0800	-33.333%	3	119	0.000%
2026-09-24	0.1900	0.1900	0.1200	0.1200	-20.000%	2	119	-33.333%
2026-09-22	0.2200	0.2200	0.0600	0.1500	+36.364%	8	119	-46.667%
2026-09-21	0.1100	0.1100	0.1100	0.1100	0.000%	2	119	-27.273%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-8.333%	1	117	-27.273%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-29.412%	1	118	-33.333%
2026-09-15	0.3400	0.3400	0.1700	0.1700	-19.048%	6	121	-52.941%
2026-09-14	0.1800	0.2900	0.1600	0.2100	+10.526%	13	117	-61.905%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-13.636%	1	117	-57.895%
2026-09-08	0.2300	0.2300	0.1800	0.2200	-29.032%	8	119	-63.636%
2026-09-04	0.3600	0.3600	0.2200	0.3100	+14.815%	10	116	-74.194%
2026-09-03	0.2500	0.3100	0.2300	0.2700	-27.027%	134	116	-70.370%
2026-09-02	0.3700	0.3700	0.3700	0.3700	-31.481%	1	134	-78.378%
2026-09-01	0.5400	0.5400	0.5400	0.5400	+45.946%	1	134	-85.185%
2026-08-31	0.5100	0.5100	0.3700	0.3700	-59.783%	2	134	-78.378%
2026-08-27	0.9200	0.9200	0.9200	0.9200	+2.222%	2	133	-91.304%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-4.255%	1	132	-91.111%
2026-08-25	0.9400	0.9400	0.9400	0.9400	+62.069%	1	133	-91.489%
2026-08-19	0.5800	0.5800	0.5800	0.5800	-46.789%	2	133	-86.207%
2026-08-17	1.1200	1.2600	1.0800	1.0900	-17.424%	11	136	-92.661%
2026-08-14	1.4600	1.4600	1.3200	1.3200	-7.042%	3	143	-93.939%
2026-08-13	1.5800	1.5800	1.4200	1.4200	+12.698%	3	143	-94.366%
2026-08-12	1.3800	1.3900	1.2600	1.2600	-20.253%	3	143	-93.651%
2026-08-11	1.7200	1.7200	1.5800	1.5800	-10.734%	3	142	-94.937%
2026-08-10	1.9500	1.9500	1.7700	1.7700	-38.754%	3	142	-95.480%
2026-08-07	2.8900	2.8900	2.8900	2.8900	-6.774%	1	143	-97.232%
2026-08-06	3.0700	3.1700	3.0700	3.1000	-5.199%	8	142	-97.419%
2026-08-05	3.2000	3.4100	3.1600	3.2700	+4.140%	20	143	-97.554%
2026-08-04	3.1900	3.1900	3.0900	3.1400	+23.137%	6	145	-97.452%
2026-08-03	2.8400	2.9500	2.5500	2.5500	+4.082%	25	145	-96.863%
2026-07-29	2.4500	2.4500	2.4500	2.4500	-25.758%	1	141	-96.735%
2026-07-28	2.8600	3.3000	2.8300	3.3000	+10.738%	7	143	-97.576%
2026-07-27	2.8300	3.0000	2.8300	2.9800	+41.905%	7	141	-97.315%
2026-07-24	2.1000	2.1000	2.1000	2.1000	+14.754%	1	137	-96.190%
2026-07-23	1.7900	1.8300	1.7900	1.8300	-32.472%	4	137	-95.628%
2026-07-21	2.6700	2.7500	2.6700	2.7100	-11.148%	6	136	-97.048%
2026-07-20	3.0100	3.0500	3.0100	3.0500	+7.018%	5	137	-97.377%
2026-07-17	3.0900	3.0900	2.8500	2.8500	-11.765%	11	139	-97.193%
2026-07-15	3.2300	3.2300	3.2300	3.2300	-14.776%	57	130	-97.523%
2026-07-14	3.9800	3.9800	2.8600	3.7900	-15.213%	15	101	-97.889%
2026-07-13	4.6600	4.6600	4.4700	4.4700	-11.660%	5	88	-98.210%
2026-07-09	5.0500	5.0600	5.0500	5.0600	+12.195%	2	86	-98.419%
2026-07-08	4.5100	4.5100	4.5100	4.5100	-26.904%	1	86	-98.226%
2026-07-07	6.1700	6.1700	6.1700	6.1700	-10.189%	1	87	-98.703%
2026-07-06	6.9000	6.9000	6.8700	6.8700	-6.911%	2	86	-98.836%
2026-07-02	7.7000	7.7000	7.3800	7.3800	-0.940%	8	87	-98.916%
2026-07-01	7.2900	7.5500	7.2900	7.4500	+7.194%	23	87	-98.926%
2026-06-30	7.0400	7.0400	6.9200	6.9500	+1.757%	6	70	-98.849%
2026-06-29	7.0600	7.0600	6.7500	6.8300	+2.553%	22	70	-98.829%
2026-06-25	7.1300	7.1300	6.6600	6.6600	-9.634%	10	69	-98.799%
2026-06-24	7.2600	7.3700	7.2600	7.3700	+22.425%	2	71	-98.915%
2026-06-23	6.1000	6.1400	5.9700	6.0200	-1.311%	22	71	-98.671%
2026-06-22	5.9300	6.2300	5.8600	6.1000	+11.927%	11	71	-98.689%
2026-06-18	5.8000	6.1000	5.4500	5.4500	+20.575%	21	47	-98.532%
2026-06-17	4.7100	4.7200	4.5200	4.5200	-12.233%	5	47	-98.230%
2026-06-16	5.1500	5.1500	5.1500	5.1500	+25.610%	2	47	-98.447%
2026-06-15	4.1300	4.1300	4.1000	4.1000	+43.357%	5	47	-98.049%
2026-06-02	3.0300	3.0300	2.8600	2.8600	-31.905%	2	47	-97.203%
2026-05-27	4.0500	4.2000	4.0500	4.2000	+6.061%	7	46	-98.095%
2026-05-26	3.9600	3.9600	3.9600	3.9600	+36.082%	1	46	-97.980%
2026-05-18	2.9100	2.9100	2.9100	2.9100	-29.369%	1	45	-97.251%
2026-05-12	4.1200	4.1200	4.1200	4.1200	-3.738%	3	44	-98.058%
2026-05-05	4.2900	4.2900	4.2800	4.2800	-5.100%	2	45	-98.131%
2026-05-01	5.1200	5.1200	4.5100	4.5100	+14.467%	2	43	-98.226%
2026-04-29	3.9400	3.9400	3.9400	3.9400	-7.294%	2	43	-97.970%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-29.167%	1	41	-98.118%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-7.550%	1	41	-98.667%
2026-04-13	7.0000	7.0000	6.4900	6.4900	-16.901%	3	41	-98.767%
2026-04-06	7.8100	7.8100	7.8100	7.8100	-12.247%	1	39	-98.976%
2026-04-01	8.9000	8.9000	8.9000	8.9000	+9.877%	1	38	-99.101%
2026-03-31	8.1000	8.1000	8.1000	8.1000	-10.000%	1	37	-99.012%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-10.000%	1	36	-99.111%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-9.091%	1	35	-99.200%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-18.519%	3	34	-99.273%
2026-03-17	13.5700	13.5700	13.5000	13.5000	-5.063%	2	31	-99.407%
2026-03-13	14.5000	14.5000	14.2200	14.2200	-10.846%	11	29	-99.437%
2026-03-12	15.9000	15.9500	15.8800	15.9500	-6.888%	12	18	-99.498%
2026-03-11	16.7900	17.1300	16.5400	17.1300	+1.541%	15	24	-99.533%
2026-03-10	17.2300	19.0000	16.8700	16.8700	+1.934%	16	12	-99.526%
2026-03-09	14.3000	16.5500	13.7900	16.5500	+5.751%	10	8	-99.517%
2026-03-06	15.6500	15.6500	15.6500	15.6500	0.000%	1	1	-99.489%