Dark

USO20261016P109
USO Oct 16 2026 109.00 Put (USO261016P00109000)
option OPRA

EOD

Sep 25, 2026

0.2100+31.250%(+0.0500)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2500	0.2500	0.2100	0.2100	+31.250%	101	808	0.000%
2026-09-24	0.2500	0.2500	0.1600	0.1600	-11.111%	7	708	+31.250%
2026-09-23	0.1800	0.1800	0.1800	0.1800	-14.286%	2	711	+16.667%
2026-09-22	0.5500	0.5500	0.2100	0.2100	+31.250%	47	709	0.000%
2026-09-21	0.2000	0.2000	0.1600	0.1600	+6.667%	231	676	+31.250%
2026-09-18	0.2000	0.2000	0.1500	0.1500	-31.818%	26	610	+40.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-21.429%	3	586	-4.545%
2026-09-15	0.4000	0.4000	0.2800	0.2800	0.000%	3	586	-25.000%
2026-09-14	0.2900	0.3500	0.2600	0.2800	-17.647%	35	586	-25.000%
2026-09-11	0.3500	0.3500	0.2000	0.3400	+47.826%	27	580	-38.235%
2026-09-10	0.3000	0.3600	0.2100	0.2300	-23.333%	17	570	-8.696%
2026-09-09	0.3000	0.3000	0.2800	0.3000	-16.667%	33	556	-30.000%
2026-09-08	0.3900	0.5000	0.2900	0.3600	-12.195%	25	553	-41.667%
2026-09-04	0.4300	0.4500	0.4000	0.4100	-4.651%	100	606	-48.780%
2026-09-03	0.5500	0.5500	0.4300	0.4300	-25.862%	26	606	-51.163%
2026-09-02	0.6400	0.6400	0.5500	0.5800	+5.455%	17	583	-63.793%
2026-09-01	0.4500	0.7000	0.4500	0.5500	-37.500%	93	573	-61.818%
2026-08-31	0.8400	0.8800	0.8400	0.8800	-17.757%	5	513	-76.136%
2026-08-28	1.2700	1.2700	1.0700	1.0700	-16.406%	4	510	-80.374%
2026-08-27	1.2800	1.2800	1.2800	1.2800	-21.951%	15	506	-83.594%
2026-08-26	1.4900	1.6400	1.4900	1.6400	+7.190%	4	506	-87.195%
2026-08-25	1.4000	1.5300	1.4000	1.5300	+28.571%	24	505	-86.275%
2026-08-24	1.2200	1.2200	1.1600	1.1900	+6.250%	52	508	-82.353%
2026-08-21	1.1000	1.1700	1.1000	1.1200	0.000%	8	458	-81.250%
2026-08-20	1.2200	1.2200	1.1200	1.1200	-11.811%	3	456	-81.250%
2026-08-19	1.3100	1.3500	1.2600	1.2700	-12.414%	13	454	-83.465%
2026-08-18	1.4700	1.5200	1.4300	1.4500	-24.479%	118	453	-85.517%
2026-08-17	2.2700	2.2700	1.9200	1.9200	-15.419%	11	388	-89.063%
2026-08-14	2.3500	2.5000	2.2700	2.2700	-7.724%	65	384	-90.749%
2026-08-13	2.7500	2.7500	2.4600	2.4600	-12.143%	3	355	-91.463%
2026-08-11	3.2300	3.2300	2.8000	2.8000	-12.226%	36	352	-92.500%
2026-08-10	3.8300	3.8300	3.1900	3.1900	-35.556%	58	320	-93.417%
2026-08-07	4.8700	4.9500	4.8700	4.9500	-10.811%	2	294	-95.758%
2026-08-04	5.8500	5.8500	5.4500	5.5500	+34.709%	29	296	-96.216%
2026-08-03	4.8600	4.8600	4.0800	4.1200	+16.056%	6	283	-94.903%
2026-07-31	3.6500	3.6800	3.5500	3.5500	-10.804%	6	283	-94.085%
2026-07-29	3.8100	3.9800	3.8100	3.9800	-25.047%	3	281	-94.724%
2026-07-28	4.6000	5.3100	4.5000	5.3100	+82.474%	3	279	-96.045%
2026-07-23	2.9100	2.9100	2.9100	2.9100	-38.737%	24	276	-92.784%
2026-07-22	4.7500	4.7500	4.7500	4.7500	+0.636%	1	252	-95.579%
2026-07-20	4.6300	4.7500	4.6300	4.7200	-3.673%	5	252	-95.551%
2026-07-17	4.9000	4.9000	4.9000	4.9000	-12.811%	3	253	-95.714%
2026-07-16	5.5000	5.6300	5.4500	5.6200	-4.584%	37	253	-96.263%
2026-07-14	5.9800	5.9800	5.8900	5.8900	-28.606%	4	233	-96.435%
2026-07-09	8.1900	8.2500	8.1900	8.2500	+6.041%	4	230	-97.455%
2026-07-08	7.7800	7.7800	7.7800	7.7800	-18.105%	3	229	-97.301%
2026-07-07	9.5000	9.5000	9.5000	9.5000	-6.680%	1	226	-97.789%
2026-07-06	10.1800	10.1800	10.1800	10.1800	-3.048%	1	227	-97.937%
2026-07-01	10.5000	10.5000	10.5000	10.5000	+8.808%	28	226	-98.000%
2026-06-30	9.6500	9.6500	9.6500	9.6500	-15.351%	1	230	-97.824%
2026-06-26	10.9600	11.6500	10.9600	11.4000	+22.318%	6	231	-98.158%
2026-06-25	9.6500	9.7200	9.3200	9.3200	-10.557%	4	233	-97.747%
2026-06-24	10.5400	10.5400	10.0000	10.4200	+25.998%	6	231	-97.985%
2026-06-22	8.9400	8.9400	8.2700	8.2700	-1.195%	6	241	-97.461%
2026-06-18	9.0000	9.0000	8.3700	8.3700	+8.279%	35	225	-97.491%
2026-06-16	7.6200	7.7300	7.6200	7.7300	+14.519%	4	225	-97.283%
2026-06-15	6.7500	6.7500	6.7500	6.7500	+46.739%	7	225	-96.889%
2026-06-09	4.5800	4.6000	4.5800	4.6000	+8.235%	2	225	-95.435%
2026-06-08	4.2500	4.2500	4.2500	4.2500	+1.190%	8	226	-95.059%
2026-06-02	4.7000	4.7000	4.2000	4.2000	-23.775%	4	218	-95.000%
2026-05-28	5.5200	5.5200	5.5100	5.5100	+1.101%	2	219	-96.189%
2026-05-27	5.7000	5.7000	5.4500	5.4500	-1.802%	3	220	-96.147%
2026-05-22	5.5500	5.5500	5.5500	5.5500	+9.467%	2	221	-96.216%
2026-05-20	4.8200	5.0700	4.7400	5.0700	+23.058%	9	220	-95.858%
2026-05-19	4.3000	4.3000	4.1200	4.1200	-7.830%	11	222	-94.903%
2026-05-18	4.4700	4.4700	4.4700	4.4700	-10.421%	1	222	-95.302%
2026-05-13	4.9900	4.9900	4.9900	4.9900	-11.681%	2	222	-95.792%
2026-05-04	6.1500	6.1500	5.6500	5.6500	+6.604%	12	224	-96.283%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+3.922%	3	223	-96.038%
2026-04-29	5.1000	5.1000	5.1000	5.1000	-15.000%	10	223	-95.882%
2026-04-28	6.0000	6.0000	6.0000	6.0000	0.000%	1	229	-96.500%
2026-04-27	6.5100	6.5200	6.0000	6.0000	-23.077%	59	228	-96.500%
2026-04-21	8.3800	8.3800	7.8000	7.8000	-15.217%	10	206	-97.308%
2026-04-20	9.2000	9.2000	9.2000	9.2000	-14.815%	1	206	-97.717%
2026-04-17	11.3600	11.3600	10.8000	10.8000	+26.316%	5	205	-98.056%
2026-04-16	9.4500	9.4500	8.5500	8.5500	-6.863%	3	203	-97.544%
2026-04-14	9.1800	9.1800	9.1800	9.1800	+2.000%	1	203	-97.712%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-9.820%	1	202	-97.667%
2026-04-10	9.9800	9.9800	9.9800	9.9800	-2.634%	1	201	-97.896%
2026-04-09	10.2500	10.2500	10.2500	10.2500	-12.914%	1	201	-97.951%
2026-04-08	10.5000	11.7700	10.5000	11.7700	+20.718%	4	202	-98.216%
2026-04-07	9.7500	9.7500	9.7500	9.7500	+4.278%	1	204	-97.846%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-6.500%	10	204	-97.754%
2026-04-02	8.6200	10.0000	8.6200	10.0000	-10.873%	3	194	-97.900%
2026-04-01	11.2200	11.2200	11.2200	11.2200	+2.936%	1	194	-98.128%
2026-03-31	10.6500	10.9000	10.5300	10.9000	+3.810%	4	195	-98.073%
2026-03-30	10.5000	10.5000	10.5000	10.5000	-25.690%	5	192	-98.000%
2026-03-26	14.1300	14.1400	14.1200	14.1300	-16.882%	143	197	-98.514%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+20.226%	27	105	-98.765%
2026-03-24	14.5000	15.0000	14.1200	14.1400	-17.551%	81	100	-98.515%
2026-03-23	16.5700	17.1500	16.5700	17.1500	-4.722%	4	29	-98.776%
2026-03-16	17.7000	18.0000	17.7000	18.0000	+1.695%	11	30	-98.833%
2026-03-13	18.9600	19.0000	17.7000	17.7000	-5.348%	5	23	-98.814%
2026-03-12	18.7200	18.7200	18.2000	18.7000	-8.780%	12	21	-98.877%
2026-03-11	20.4200	20.8600	20.4200	20.5000	-2.381%	5	12	-98.976%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+26.126%	2	13	-99.000%
2026-03-09	16.6500	16.6500	16.6500	16.6500	-12.368%	1	13	-98.739%
2026-03-06	20.9000	20.9100	18.5000	19.0000	0.000%	12	12	-98.895%