Dark

USO20261016P105
USO Oct 16 2026 105.00 Put (USO261016P00105000)
option OPRA

EOD

Sep 25, 2026

0.1400+7.692%(+0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1300	0.1700	0.1200	0.1400	+7.692%	33	6,361	0.000%
2026-09-24	0.1200	0.1300	0.1100	0.1300	0.000%	32	6,362	+7.692%
2026-09-23	0.1600	0.2400	0.1300	0.1300	-27.778%	106	6,368	+7.692%
2026-09-22	0.1500	0.1800	0.1300	0.1800	+20.000%	213	6,360	-22.222%
2026-09-21	0.1400	0.1700	0.1200	0.1500	+25.000%	75	6,373	-6.667%
2026-09-18	0.1200	0.1300	0.1200	0.1200	-7.692%	131	6,408	+16.667%
2026-09-17	0.2000	0.2000	0.1300	0.1300	-18.750%	126	6,348	+7.692%
2026-09-16	0.1900	0.2200	0.1600	0.1600	-20.000%	40	6,321	-12.500%
2026-09-15	0.2000	0.2400	0.2000	0.2000	-16.667%	272	6,290	-30.000%
2026-09-14	0.2100	0.2600	0.2100	0.2400	-7.692%	420	6,343	-41.667%
2026-09-11	0.2000	0.2700	0.2000	0.2600	-18.750%	27	6,374	-46.154%
2026-09-10	0.2000	0.3200	0.1900	0.3200	+45.455%	56	6,367	-56.250%
2026-09-09	0.2300	0.2400	0.1600	0.2200	-18.519%	359	6,514	-36.364%
2026-09-08	0.7500	0.7500	0.2600	0.2700	-12.903%	78	6,554	-48.148%
2026-09-04	0.3800	0.4000	0.2500	0.3100	0.000%	75	6,506	-54.839%
2026-09-03	0.4500	0.4500	0.3100	0.3100	-18.421%	121	6,506	-54.839%
2026-09-02	0.3500	0.4800	0.3500	0.3800	-2.564%	19	6,408	-63.158%
2026-09-01	0.3900	0.5300	0.3900	0.3900	-35.000%	61	6,417	-64.103%
2026-08-31	0.6100	0.6200	0.5900	0.6000	-16.667%	18	6,408	-76.667%
2026-08-28	0.9000	0.9000	0.7200	0.7200	-13.253%	22	6,395	-80.556%
2026-08-27	1.0900	1.0900	0.8300	0.8300	-25.893%	4,005	6,403	-83.133%
2026-08-26	1.1000	1.2500	1.0700	1.1200	+6.667%	14	7,468	-87.500%
2026-08-25	0.9700	1.0900	0.9200	1.0500	+32.911%	465	7,510	-86.667%
2026-08-24	0.7500	0.8800	0.7500	0.7900	+2.597%	89	7,138	-82.278%
2026-08-21	0.7500	0.8000	0.7400	0.7700	+2.667%	189	7,144	-81.818%
2026-08-20	0.7200	0.8000	0.6600	0.7500	-6.250%	783	7,003	-81.333%
2026-08-19	0.9200	0.9200	0.7600	0.8000	-13.978%	31	7,491	-82.500%
2026-08-18	1.1200	1.1200	0.9100	0.9300	-22.500%	88	7,503	-84.946%
2026-08-17	1.4200	1.4800	1.2000	1.2000	-24.051%	24	7,443	-88.333%
2026-08-14	1.8300	1.8300	1.5500	1.5800	-12.222%	20	7,451	-91.139%
2026-08-13	1.7900	1.8000	1.6300	1.8000	+1.124%	109	7,435	-92.222%
2026-08-12	1.8700	1.8700	1.7800	1.7800	-8.247%	16	7,435	-92.135%
2026-08-11	2.0600	2.0600	1.9400	1.9400	-14.159%	19	7,454	-92.784%
2026-08-10	2.7500	2.7500	2.2600	2.2600	-38.082%	897	7,447	-93.805%
2026-08-07	3.6700	3.6700	3.5000	3.6500	+2.241%	11	7,023	-96.164%
2026-08-06	3.6000	4.0000	3.5000	3.5700	-11.414%	125	7,046	-96.078%
2026-08-05	4.2000	4.2500	3.7000	4.0300	+2.025%	161	7,068	-96.526%
2026-08-04	3.7500	4.1000	3.7200	3.9500	+40.569%	147	7,037	-96.456%
2026-08-03	3.4200	3.4200	2.8100	2.8100	+9.339%	55	7,039	-95.018%
2026-07-31	2.6000	2.6000	2.4900	2.5700	-10.140%	3	7,034	-94.553%
2026-07-30	2.8600	2.8600	2.6500	2.8600	+4.000%	61	7,032	-95.105%
2026-07-29	2.6800	3.1000	2.6700	2.7500	-29.487%	30	7,033	-94.909%
2026-07-28	3.0500	4.1500	3.0500	3.9000	+16.418%	88	7,034	-96.410%
2026-07-27	3.2300	3.5500	2.5200	3.3500	+35.628%	427	7,035	-95.821%
2026-07-24	2.2900	2.6000	2.2900	2.4700	+7.860%	74	7,080	-94.332%
2026-07-23	2.3200	2.3600	2.0600	2.2900	-17.029%	486	7,307	-93.886%
2026-07-22	2.8700	2.9500	2.7600	2.7600	-13.750%	42	6,840	-94.928%
2026-07-21	3.0100	3.2900	2.9300	3.2000	-8.046%	48	6,878	-95.625%
2026-07-20	3.5500	3.5900	3.3000	3.4800	+2.053%	49	6,875	-95.977%
2026-07-17	3.6500	3.6500	3.3800	3.4100	-17.831%	10	6,835	-95.894%
2026-07-16	3.9500	4.1500	3.9500	4.1500	+6.410%	17	6,843	-96.627%
2026-07-15	3.7500	4.2500	3.7500	3.9000	-10.550%	37	6,833	-96.410%
2026-07-14	4.3700	4.5500	4.1000	4.3600	-11.741%	73	6,907	-96.789%
2026-07-13	5.6400	5.6400	4.7500	4.9400	-20.960%	93	6,880	-97.166%
2026-07-10	7.0000	7.0000	6.2000	6.2500	-0.636%	121	6,819	-97.760%
2026-07-09	6.2900	6.2900	6.2900	6.2900	+11.327%	1	6,849	-97.774%
2026-07-08	5.6900	6.1500	5.3000	5.6500	-11.719%	47	6,873	-97.522%
2026-07-07	7.3600	7.3600	6.4000	6.4000	-20.000%	38	6,850	-97.813%
2026-07-06	7.7900	8.0500	7.7300	8.0000	-2.200%	39	6,879	-98.250%
2026-07-02	8.7500	8.9500	8.1800	8.1800	-4.551%	15	6,881	-98.289%
2026-07-01	8.4500	8.8000	8.3400	8.5700	+6.725%	33	6,881	-98.366%
2026-06-30	7.9300	8.2000	7.9200	8.0300	+2.293%	6	6,888	-98.257%
2026-06-29	8.3500	8.3500	7.7000	7.8500	-13.736%	54	6,887	-98.217%
2026-06-26	8.8100	9.3500	8.4000	9.1000	+22.973%	210	6,886	-98.462%
2026-06-25	8.0500	8.4800	7.3000	7.4000	-11.377%	100	6,919	-98.108%
2026-06-24	8.1000	8.6500	8.0000	8.3500	+26.707%	105	6,899	-98.323%
2026-06-23	6.9000	7.0000	6.4500	6.5900	-0.152%	98	6,898	-97.876%
2026-06-22	6.9000	7.1500	6.5900	6.6000	0.000%	83	6,900	-97.879%
2026-06-18	6.7500	7.2700	6.6000	6.6000	+6.452%	83	7,015	-97.879%
2026-06-17	5.7500	6.2400	4.8300	6.2000	+10.320%	205	7,015	-97.742%
2026-06-16	5.3700	6.2900	5.0000	5.6200	+26.292%	2,458	7,015	-97.509%
2026-06-15	5.3000	5.3000	4.4500	4.4500	-3.261%	1,076	7,902	-96.854%
2026-06-12	3.5000	4.6000	3.5000	4.6000	+16.456%	3	7,902	-96.957%
2026-06-11	3.8200	3.9800	3.8200	3.9500	+15.497%	316	7,902	-96.456%
2026-06-10	3.4500	3.5200	3.4100	3.4200	-10.471%	30	7,902	-95.906%
2026-06-09	3.7000	3.8600	3.7000	3.8200	+6.111%	7	7,902	-96.335%
2026-06-08	3.6000	3.6000	3.5600	3.6000	-1.639%	3	7,902	-96.111%
2026-06-05	3.7000	3.7200	3.6600	3.6600	+9.254%	211	7,905	-96.175%
2026-06-04	3.3000	3.3600	3.3000	3.3500	+19.643%	54	7,896	-95.821%
2026-06-03	2.9600	2.9600	2.8000	2.8000	-14.373%	93	7,927	-95.000%
2026-06-02	3.4300	3.4500	3.2500	3.2700	-3.540%	17	7,896	-95.719%
2026-06-01	3.3900	3.3900	3.3900	3.3900	-24.330%	15	7,892	-95.870%
2026-05-29	4.4800	4.4800	4.4800	4.4800	0.000%	2	7,892	-96.875%
2026-05-28	4.4800	4.4800	4.4800	4.4800	-2.609%	3	7,892	-96.875%
2026-05-27	5.2500	5.2500	4.4500	4.6000	+2.222%	1,100	7,892	-96.957%
2026-05-26	4.6000	4.6000	4.5000	4.5000	+1.351%	3	6,950	-96.889%
2026-05-22	4.4400	4.4400	4.4400	4.4400	+3.256%	2	6,952	-96.847%
2026-05-21	3.8300	4.3000	3.7900	4.3000	+4.878%	36	6,953	-96.744%
2026-05-20	4.1600	4.2000	4.1000	4.1000	+19.883%	7	6,953	-96.585%
2026-05-19	3.8000	3.8000	3.4100	3.4200	+3.636%	6	6,956	-95.906%
2026-05-18	3.6500	3.6500	3.3000	3.3000	-15.385%	49	6,956	-95.758%
2026-05-15	4.1000	4.1000	3.9000	3.9000	-16.844%	13	6,956	-96.410%
2026-05-14	4.8200	4.8200	4.6900	4.6900	+2.626%	3	6,940	-97.015%
2026-05-13	4.9000	4.9000	4.5300	4.5700	-0.652%	34	6,940	-96.937%
2026-05-12	4.7500	4.8000	4.5000	4.6000	-13.371%	48	6,940	-96.957%
2026-05-11	5.5100	5.5100	5.3100	5.3100	-12.664%	2	6,940	-97.363%
2026-05-08	6.0800	6.0800	6.0800	6.0800	+6.667%	1	6,920	-97.697%
2026-05-07	6.5000	6.6500	5.7000	5.7000	-7.317%	8	6,920	-97.544%
2026-05-06	6.0000	6.4000	5.7500	6.1500	+29.747%	48	6,925	-97.724%
2026-05-05	5.6200	5.6200	4.7400	4.7400	+0.851%	11	6,921	-97.046%
2026-05-04	4.7500	4.9400	4.6000	4.7000	-1.879%	11	6,921	-97.021%
2026-05-01	4.9000	4.9000	4.7500	4.7900	+6.444%	62	6,897	-97.077%
2026-04-30	4.5200	4.6700	4.4000	4.5000	+7.399%	26	6,897	-96.889%
2026-04-29	4.3000	4.5000	4.0900	4.1900	-11.789%	54	6,903	-96.659%
2026-04-28	4.8300	5.1000	4.6600	4.7500	-12.037%	108	6,896	-97.053%
2026-04-27	5.3000	5.5200	5.2500	5.4000	-8.938%	529	6,970	-97.407%
2026-04-24	5.9300	5.9300	5.9300	5.9300	+1.890%	1	6,964	-97.639%
2026-04-23	5.3300	5.8200	5.2500	5.8200	+1.217%	21	6,963	-97.595%
2026-04-22	6.4200	6.4200	5.7500	5.7500	-21.233%	14	6,962	-97.565%
2026-04-21	6.9000	7.3000	6.6400	7.3000	+6.725%	12	6,951	-98.082%
2026-04-20	7.0000	7.1500	6.8400	6.8400	-20.373%	10	6,951	-97.953%
2026-04-17	9.1000	10.2400	8.5000	8.5900	+22.191%	1,085	6,951	-98.370%
2026-04-16	7.9700	7.9700	7.0000	7.0300	-10.673%	44	6,254	-98.009%
2026-04-15	7.9000	7.9000	7.6000	7.8700	-1.006%	12	6,254	-98.221%
2026-04-14	7.7000	7.9500	7.5300	7.9500	+9.354%	115	6,249	-98.239%
2026-04-13	7.8000	7.8000	7.0700	7.2700	-17.853%	64	6,166	-98.074%
2026-04-10	8.3500	8.8500	8.2300	8.8500	-1.667%	1,007	6,163	-98.418%
2026-04-09	9.0000	9.0500	8.4800	9.0000	-7.216%	8	5,448	-98.444%
2026-04-08	9.8100	10.4800	9.6500	9.7000	+6.011%	2,137	5,447	-98.557%
2026-04-07	8.1000	9.2100	8.1000	9.1500	+5.780%	1,243	3,616	-98.470%
2026-04-06	8.5800	8.6500	7.8900	8.6500	+4.217%	5	2,736	-98.382%
2026-04-02	7.9800	8.5000	7.9800	8.3000	-14.872%	93	2,662	-98.313%
2026-04-01	9.7000	9.7900	9.3000	9.7500	+7.143%	116	2,662	-98.564%
2026-03-31	9.1500	9.3500	8.8000	9.1000	-0.546%	37	2,646	-98.462%
2026-03-30	9.9000	9.9000	9.1500	9.1500	-17.195%	53	2,629	-98.470%
2026-03-27	11.2500	11.2500	10.5000	11.0500	-8.678%	29	2,587	-98.733%
2026-03-26	12.3100	12.5900	11.8300	12.1000	-12.000%	186	2,572	-98.843%
2026-03-25	14.3400	15.4000	13.7500	13.7500	+9.562%	19	2,586	-98.982%
2026-03-24	13.2200	13.6000	12.1800	12.5500	-13.448%	143	2,585	-98.884%
2026-03-23	14.1500	16.0500	14.0000	14.5000	+21.542%	66	2,563	-99.034%
2026-03-20	13.8000	13.8000	11.9000	11.9300	-13.676%	26	2,517	-98.826%
2026-03-19	14.5000	14.5000	12.6500	13.8200	+1.993%	94	2,499	-98.987%
2026-03-18	13.7900	14.0500	13.2500	13.5500	-4.779%	17	2,427	-98.967%
2026-03-17	15.0500	15.6500	14.1500	14.2300	-9.937%	70	2,422	-99.016%
2026-03-16	15.0000	15.8000	14.9900	15.8000	+3.201%	10	2,411	-99.114%
2026-03-13	15.9200	15.9200	14.8700	15.3100	-8.869%	4	2,404	-99.086%
2026-03-12	17.0000	17.7500	16.1600	16.8000	-11.579%	123	2,402	-99.167%
2026-03-11	18.3100	19.0000	17.3800	19.0000	+8.571%	1,133	2,386	-99.263%
2026-03-10	17.1500	20.5000	16.8500	17.5000	-1.961%	912	1,396	-99.200%
2026-03-09	14.4500	19.0000	13.5000	17.8500	+8.182%	646	620	-99.216%
2026-03-06	16.4400	17.6500	16.2000	16.5000	-21.727%	152	113	-99.152%
2026-03-03	18.7000	21.0800	18.7000	21.0800	0.000%	4	2	-99.336%