Dark

USO20261016P104
USO Oct 16 2026 104.00 Put (USO261016P00104000)
option OPRA

EOD

Sep 24, 2026

0.1300-7.143%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1300	0.1300	0.1300	-7.143%	1	205	0.000%
2026-09-23	0.1200	0.1400	0.1200	0.1400	-12.500%	3	205	-7.143%
2026-09-22	0.2700	0.2700	0.1100	0.1600	+128.571%	8	207	-18.750%
2026-09-21	0.1200	0.1200	0.0700	0.0700	-53.333%	7	205	+85.714%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-11.765%	2	203	-13.333%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-29.167%	1	203	-23.529%
2026-09-14	0.2500	0.2600	0.2400	0.2400	+9.091%	16	203	-45.833%
2026-09-11	0.2800	0.2800	0.2200	0.2200	-26.667%	38	217	-40.909%
2026-09-10	0.1900	0.3000	0.1600	0.3000	+7.143%	21	217	-56.667%
2026-09-09	0.2800	0.2800	0.2800	0.2800	-3.448%	1	200	-53.571%
2026-09-08	0.3900	0.3900	0.2200	0.2900	+3.571%	4	200	-55.172%
2026-09-04	0.2800	0.2800	0.2800	0.2800	-12.500%	3	196	-53.571%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-3.030%	2	196	-59.375%
2026-09-02	0.4300	0.4300	0.1900	0.3300	-45.000%	38	201	-60.606%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+1.695%	3	201	-78.333%
2026-08-31	0.4700	0.5900	0.4700	0.5900	-33.708%	4	201	-77.966%
2026-08-27	0.8900	0.9300	0.8900	0.8900	-6.316%	45	203	-85.393%
2026-08-25	0.8700	0.9500	0.8700	0.9500	+41.791%	21	205	-86.316%
2026-08-21	0.6700	0.6700	0.6700	0.6700	-4.286%	1	184	-80.597%
2026-08-19	0.7300	0.7300	0.7000	0.7000	-11.392%	11	184	-81.429%
2026-08-18	0.9200	0.9200	0.7900	0.7900	-32.479%	3	193	-83.544%
2026-08-17	1.1600	1.1700	1.1600	1.1700	-19.310%	3	192	-88.889%
2026-08-14	1.4500	1.4500	1.4500	1.4500	-3.333%	1	192	-91.034%
2026-08-13	1.5000	1.5000	1.5000	1.5000	+2.041%	1	191	-91.333%
2026-08-12	1.7600	1.7600	1.4700	1.4700	-30.660%	6	191	-91.156%
2026-08-10	2.3900	2.3900	2.1100	2.1200	-32.698%	54	191	-93.868%
2026-08-07	3.1500	3.1500	3.1500	3.1500	-6.805%	2	144	-95.873%
2026-08-06	3.4000	3.5500	3.3800	3.3800	-6.887%	13	143	-96.154%
2026-08-05	3.5800	3.7500	3.4700	3.6300	+4.913%	46	143	-96.419%
2026-08-04	3.4900	3.5000	3.4200	3.4600	+34.630%	7	176	-96.243%
2026-08-03	3.1200	3.1200	2.5700	2.5700	+11.739%	15	175	-94.942%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-8.730%	2	173	-94.348%
2026-07-30	2.4700	2.7500	2.4700	2.5200	+2.439%	28	175	-94.841%
2026-07-29	2.4600	2.4600	2.4600	2.4600	-27.647%	1	148	-94.715%
2026-07-28	3.4000	3.4000	3.4000	3.4000	+6.250%	1	149	-96.176%
2026-07-27	3.0200	3.2000	2.9400	3.2000	+45.455%	42	148	-95.938%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+4.762%	2	128	-94.091%
2026-07-23	2.0500	2.6100	2.0100	2.1000	-20.152%	45	126	-93.810%
2026-07-22	2.4700	2.6300	2.4700	2.6300	-12.333%	5	117	-95.057%
2026-07-21	2.9500	3.0300	2.9500	3.0000	-7.692%	5	117	-95.667%
2026-07-20	3.2900	3.2900	3.2500	3.2500	+2.524%	28	116	-96.000%
2026-07-17	3.1000	3.1700	3.1000	3.1700	-15.467%	2	93	-95.899%
2026-07-15	3.7600	3.7600	3.7500	3.7500	-6.250%	24	93	-96.533%
2026-07-14	4.1400	4.1400	4.0000	4.0000	-16.667%	17	80	-96.750%
2026-07-13	5.0400	5.0400	4.8000	4.8000	-20.661%	5	75	-97.292%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+11.418%	6	71	-97.851%
2026-07-08	4.8500	5.4300	4.8000	5.4300	-18.223%	5	65	-97.606%
2026-07-07	6.6400	6.6400	6.6400	6.6400	-10.872%	1	66	-98.042%
2026-07-06	7.3900	7.4500	7.3900	7.4500	-2.868%	4	65	-98.255%
2026-07-02	8.3000	8.3000	7.6700	7.6700	-0.648%	10	66	-98.305%
2026-07-01	7.8800	8.0300	7.7200	7.7200	+3.624%	4	66	-98.316%
2026-06-30	7.4200	7.5100	7.4200	7.4500	+1.915%	8	64	-98.255%
2026-06-29	7.5500	7.5600	7.2500	7.3100	-9.753%	8	66	-98.222%
2026-06-26	8.1000	8.1000	8.1000	8.1000	+17.904%	1	65	-98.395%
2026-06-25	7.8200	7.8200	6.8700	6.8700	-10.779%	3	65	-98.108%
2026-06-24	7.8500	7.8500	7.7000	7.7000	+24.797%	9	63	-98.312%
2026-06-23	6.6100	6.6200	6.1700	6.1700	+2.322%	14	63	-97.893%
2026-06-18	6.7500	6.7500	6.0300	6.0300	+13.774%	3	83	-97.844%
2026-06-17	4.6900	5.3000	4.6900	5.3000	-8.621%	41	83	-97.547%
2026-06-16	5.4500	5.8000	5.4500	5.8000	+24.731%	5	83	-97.759%
2026-06-15	4.7800	4.7900	4.4500	4.6500	+15.385%	187	138	-97.204%
2026-06-12	4.0300	4.0300	4.0300	4.0300	+6.614%	10	138	-96.774%
2026-06-11	4.0000	4.0000	3.7800	3.7800	+18.125%	11	138	-96.561%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-13.514%	3	138	-95.938%
2026-06-09	3.6000	3.8800	3.6000	3.7000	+6.322%	108	162	-96.486%
2026-06-05	3.4900	3.4900	3.4500	3.4800	+11.182%	12	59	-96.264%
2026-06-02	3.3200	3.3200	3.1300	3.1300	-33.404%	5	54	-95.847%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+9.302%	5	51	-97.234%
2026-05-27	4.2900	4.3000	4.2900	4.3000	+10.256%	2	51	-96.977%
2026-05-21	3.9600	4.0500	3.9000	3.9000	+9.244%	7	49	-96.667%
2026-05-18	3.5100	3.5700	3.5100	3.5700	-33.271%	12	49	-96.359%
2026-05-04	5.3500	5.3500	5.3500	5.3500	+12.632%	1	30	-97.570%
2026-05-01	4.7500	4.7500	4.7500	4.7500	+14.734%	1	29	-97.263%
2026-04-29	4.1400	4.1400	4.1400	4.1400	-11.915%	1	29	-96.860%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-6.931%	2	28	-97.234%
2026-04-27	5.0500	5.0500	5.0500	5.0500	-23.485%	1	28	-97.426%
2026-04-20	6.6000	6.6000	6.6000	6.6000	-11.409%	1	28	-98.030%
2026-04-14	7.4500	7.4500	7.4500	7.4500	-11.310%	5	28	-98.255%
2026-04-10	7.8500	8.4000	7.8500	8.4000	-8.197%	3	28	-98.452%
2026-04-08	9.1500	9.1500	9.1500	9.1500	0.000%	1	28	-98.579%
2026-03-31	9.1500	9.1500	9.1500	9.1500	-36.983%	1	27	-98.579%
2026-03-23	13.5300	14.5200	13.5300	14.5200	+30.224%	3	27	-99.105%
2026-03-20	11.1500	11.1500	11.1500	11.1500	-22.137%	5	24	-98.834%
2026-03-17	14.4800	14.5500	14.3200	14.3200	+2.800%	6	23	-99.092%
2026-03-16	15.2000	15.2000	13.9300	13.9300	-12.938%	25	23	-99.067%
2026-03-12	16.2500	16.2500	15.9500	16.0000	-6.597%	3	41	-99.188%
2026-03-11	17.6700	17.6700	17.1000	17.1300	-3.602%	30	39	-99.241%
2026-03-10	15.6000	17.7700	15.6000	17.7700	+26.929%	4	11	-99.268%
2026-03-09	13.1000	14.0000	13.1000	14.0000	-11.448%	5	9	-99.071%
2026-03-06	18.0000	18.0000	15.8100	15.8100	0.000%	4	4	-99.178%