Dark

USO20261016P106
USO Oct 16 2026 106.00 Put (USO261016P00106000)
option OPRA

EOD

Sep 25, 2026

0.1500+7.143%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1600	0.1800	0.1300	0.1500	+7.143%	11	5,268	0.000%
2026-09-24	0.2200	0.2200	0.1400	0.1400	-6.667%	2	5,266	+7.143%
2026-09-23	0.1100	0.3300	0.1100	0.1500	-25.000%	13	5,267	0.000%
2026-09-22	0.1300	0.2100	0.1300	0.2000	-25.926%	75	5,265	-25.000%
2026-09-21	0.1500	0.2700	0.1200	0.2700	+107.692%	50	5,192	-44.444%
2026-09-18	0.1500	0.1500	0.1300	0.1300	-18.750%	4	5,192	+15.385%
2026-09-17	0.2300	0.2300	0.1600	0.1600	-5.882%	53	5,191	-6.250%
2026-09-16	0.2700	0.2700	0.1700	0.1700	-26.087%	13	5,190	-11.765%
2026-09-15	0.3000	0.3000	0.2300	0.2300	-14.815%	5	5,190	-34.783%
2026-09-14	0.2600	0.2700	0.2600	0.2700	+12.500%	4	5,190	-44.444%
2026-09-11	0.2400	0.2600	0.2300	0.2400	+14.286%	15	5,190	-37.500%
2026-09-10	0.3000	0.3000	0.1400	0.2100	-22.222%	34	5,190	-28.571%
2026-09-08	0.3000	0.3600	0.2700	0.2700	-20.588%	9	5,187	-44.444%
2026-09-04	0.3600	0.3600	0.3400	0.3400	-22.727%	3	5,192	-55.882%
2026-09-03	0.4400	0.4400	0.4400	0.4400	-4.348%	1	5,192	-65.909%
2026-09-02	0.4600	0.4600	0.4600	0.4600	+12.195%	4	5,193	-67.391%
2026-09-01	0.5100	0.6000	0.3700	0.4100	-36.923%	7	5,195	-63.415%
2026-08-31	0.7500	0.7500	0.6500	0.6500	-40.367%	100	5,196	-76.923%
2026-08-28	1.0800	1.0900	1.0800	1.0900	-10.656%	2	5,196	-86.239%
2026-08-26	1.3300	1.3500	1.0400	1.2200	+6.087%	30	5,201	-87.705%
2026-08-25	1.0600	1.1700	1.0600	1.1500	+32.184%	13	5,219	-86.957%
2026-08-21	0.8700	0.8700	0.8700	0.8700	+10.127%	1	5,219	-82.759%
2026-08-19	0.8700	0.8700	0.7900	0.7900	-26.852%	2	5,219	-81.013%
2026-08-18	1.1500	1.1500	1.0600	1.0800	-17.557%	52	5,220	-86.111%
2026-08-17	1.5200	1.6700	1.3100	1.3100	-31.053%	10	5,221	-88.550%
2026-08-13	2.0000	2.0100	1.7500	1.9000	-51.777%	4,102	5,221	-92.105%
2026-08-06	4.2100	4.3800	3.9400	3.9400	-5.060%	12	1,564	-96.193%
2026-08-05	4.3000	4.3700	4.1500	4.1500	-3.037%	13	1,563	-96.386%
2026-08-04	4.1400	4.2800	4.1000	4.2800	+33.333%	7	1,562	-96.495%
2026-08-03	3.5800	3.6200	3.2100	3.2100	+15.884%	20	1,560	-95.327%
2026-07-31	2.7100	2.7700	2.7100	2.7700	-7.358%	2	1,561	-94.585%
2026-07-29	2.9900	2.9900	2.9900	2.9900	-32.045%	18	1,561	-94.983%
2026-07-28	3.9500	4.4000	3.9500	4.4000	+18.919%	2	1,561	-96.591%
2026-07-27	3.7000	3.7000	3.7000	3.7000	+59.483%	1	1,563	-95.946%
2026-07-23	2.5000	2.9800	1.9400	2.3200	-22.408%	20	1,564	-93.534%
2026-07-22	3.0000	3.0000	2.9900	2.9900	-12.059%	14	1,575	-94.983%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-12.145%	27	1,571	-95.588%
2026-07-20	3.9100	3.9100	3.8700	3.8700	-10.209%	2	1,544	-96.124%
2026-07-16	4.3100	4.3100	4.3100	4.3100	+2.619%	2	1,543	-96.520%
2026-07-15	4.4000	4.4000	3.7000	4.2000	+3.448%	31	1,563	-96.429%
2026-07-14	4.0500	4.0600	4.0500	4.0600	-21.923%	10	1,544	-96.305%
2026-07-13	5.9700	5.9700	5.2000	5.2000	-22.039%	36	1,534	-97.115%
2026-07-09	6.6200	6.6700	6.6200	6.6700	+5.873%	8	1,568	-97.751%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-8.029%	2	1,562	-97.619%
2026-07-07	7.8200	7.8200	6.8500	6.8500	-25.543%	18	1,565	-97.810%
2026-07-02	9.4400	9.4400	9.2000	9.2000	+2.793%	2	1,552	-98.370%
2026-07-01	9.0000	9.0000	8.9500	8.9500	+6.168%	12	1,552	-98.324%
2026-06-30	8.4200	8.4300	8.3100	8.4300	+1.322%	6	1,661	-98.221%
2026-06-29	8.8000	8.9000	8.3200	8.3200	-13.333%	6	1,659	-98.197%
2026-06-26	9.2500	9.9000	9.2500	9.6000	+23.077%	864	1,661	-98.438%
2026-06-25	8.9000	8.9000	7.5700	7.8000	-11.464%	782	1,917	-98.077%
2026-06-24	9.1000	9.1000	8.5000	8.8100	+24.611%	727	2,266	-98.297%
2026-06-23	7.5000	7.5000	7.0700	7.0700	+1.000%	15	2,651	-97.878%
2026-06-22	7.3500	7.5500	7.0000	7.0000	+2.639%	1,911	2,655	-97.857%
2026-06-18	7.1700	7.6500	6.8200	6.8200	+9.120%	625	2,036	-97.801%
2026-06-17	6.2000	6.4000	6.0500	6.2500	+3.306%	209	2,036	-97.600%
2026-06-16	5.6000	6.5500	5.5500	6.0500	+20.278%	1,211	2,036	-97.521%
2026-06-15	5.0300	5.0300	5.0300	5.0300	+45.797%	1	1,058	-97.018%
2026-06-08	3.4500	3.4500	3.4500	3.4500	-4.167%	1	1,058	-95.652%
2026-06-04	3.5200	3.6000	3.5200	3.6000	+34.328%	4	1,058	-95.833%
2026-06-03	2.6800	2.6800	2.6800	2.6800	-24.930%	1	1,058	-94.403%
2026-06-02	3.5400	3.8700	3.5400	3.5700	-6.299%	13	1,060	-95.798%
2026-06-01	3.6800	3.8100	3.6800	3.8100	-22.561%	5	1,061	-96.063%
2026-05-27	4.9200	4.9200	4.9200	4.9200	+18.269%	1	1,063	-96.951%
2026-05-21	4.1600	4.1600	4.1600	4.1600	-5.669%	1	1,064	-96.394%
2026-05-20	4.4600	4.5000	4.4000	4.4100	-29.213%	7	1,064	-96.599%
2026-05-08	6.2500	6.2500	6.2300	6.2300	-12.867%	8	1,061	-97.592%
2026-05-07	7.1500	7.1500	7.1500	7.1500	+19.167%	3	1,066	-97.902%
2026-05-06	5.9500	6.0000	5.9500	6.0000	+3.806%	3	1,063	-97.500%
2026-05-04	5.7800	5.7800	5.7800	5.7800	+27.876%	1	1,063	-97.405%
2026-04-29	4.4700	4.5200	4.4700	4.5200	-37.655%	2	1,062	-96.681%
2026-04-21	7.1000	7.2500	7.1000	7.2500	-19.801%	6	1,062	-97.931%
2026-04-17	10.0800	10.0800	9.0400	9.0400	+23.161%	3	1,062	-98.341%
2026-04-16	7.3400	7.3400	7.3400	7.3400	-33.575%	2	1,060	-97.956%
2026-04-08	9.7000	11.0500	9.7000	11.0500	+28.488%	4	1,058	-98.643%
2026-04-06	8.6000	8.6000	8.6000	8.6000	0.000%	8	1,057	-98.256%
2026-04-02	9.3500	9.3500	8.0700	8.6000	-14.851%	503	547	-98.256%
2026-04-01	10.1000	10.1000	10.1000	10.1000	-5.607%	5	547	-98.515%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-19.488%	1	542	-98.598%
2026-03-26	13.2900	13.2900	13.2900	13.2900	-11.987%	1	541	-98.871%
2026-03-23	15.0800	15.1800	14.6500	15.1000	+20.800%	501	542	-99.007%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-3.846%	3	41	-98.800%
2026-03-19	14.9000	14.9000	13.0000	13.0000	-19.951%	4	38	-98.846%
2026-03-13	16.2400	16.2400	16.2400	16.2400	-0.976%	1	34	-99.076%
2026-03-12	16.2000	16.4000	16.2000	16.4000	-17.380%	4	34	-99.085%
2026-03-11	18.9400	19.8500	18.8000	19.8500	+13.234%	23	36	-99.244%
2026-03-10	17.7200	22.0000	17.5300	17.5300	+11.941%	6	22	-99.144%
2026-03-09	14.8000	16.9500	14.8000	15.6600	-9.948%	11	18	-99.042%
2026-03-06	18.0500	18.0500	16.7700	17.3900	0.000%	9	7	-99.137%