Dark

USO20261016P110
USO Oct 16 2026 110.00 Put (USO261016P00110000)
option OPRA

EOD

Sep 25, 2026

0.19000.000%(0.0000)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1900	0.2300	0.1500	0.1900	0.000%	168	14,541	0.000%
2026-09-24	0.1600	0.2400	0.1400	0.1900	-9.524%	108	14,561	0.000%
2026-09-23	0.2100	0.2300	0.1700	0.2100	-16.000%	307	14,541	-9.524%
2026-09-22	0.2500	0.2700	0.1700	0.2500	+31.579%	1,977	14,382	-24.000%
2026-09-21	0.2200	0.2300	0.1900	0.1900	+11.765%	346	15,048	0.000%
2026-09-18	0.1800	0.2300	0.1500	0.1700	-5.556%	426	14,821	+11.765%
2026-09-17	0.2500	0.2800	0.1800	0.1800	-21.739%	963	14,757	+5.556%
2026-09-16	0.2900	0.3400	0.2200	0.2300	-20.690%	116	14,719	-17.391%
2026-09-15	0.3100	0.3100	0.2600	0.2900	-6.452%	223	14,700	-34.483%
2026-09-14	0.2800	0.4700	0.2500	0.3100	-22.500%	749	14,721	-38.710%
2026-09-11	0.5200	0.5200	0.2700	0.4000	+29.032%	228	14,608	-52.500%
2026-09-10	0.2500	0.3400	0.2200	0.3100	+6.897%	1,160	14,621	-38.710%
2026-09-09	0.3300	0.3500	0.2600	0.2900	-25.641%	716	14,331	-34.483%
2026-09-08	0.4000	0.4600	0.3500	0.3900	-18.750%	516	13,933	-51.282%
2026-09-04	0.5300	0.5800	0.4500	0.4800	0.000%	238	13,428	-60.417%
2026-09-03	0.6400	0.6400	0.4600	0.4800	-14.286%	548	13,428	-60.417%
2026-09-02	0.7500	0.7500	0.5400	0.5600	-9.677%	1,322	13,381	-66.071%
2026-09-01	0.7000	0.8600	0.6000	0.6200	-32.609%	4,450	15,779	-69.355%
2026-08-31	1.0000	1.1900	0.8900	0.9200	-26.984%	4,640	13,625	-79.348%
2026-08-28	1.5500	1.5500	1.2500	1.2600	-12.500%	297	11,324	-84.921%
2026-08-27	1.6700	1.7500	1.3600	1.4400	-18.644%	4,907	11,742	-86.806%
2026-08-26	1.9100	1.9100	1.6000	1.7700	-7.813%	1,013	13,234	-89.266%
2026-08-25	1.6800	1.9200	1.5700	1.9200	+53.600%	368	13,152	-90.104%
2026-08-24	1.2800	1.3400	1.2300	1.2500	+2.459%	227	13,031	-84.800%
2026-08-21	1.2300	1.3200	1.1900	1.2200	0.000%	492	12,941	-84.426%
2026-08-20	1.3300	1.3800	1.2000	1.2200	-15.862%	441	12,974	-84.426%
2026-08-19	1.5500	1.5800	1.2700	1.4500	-8.805%	174	12,746	-86.897%
2026-08-18	1.7100	1.7700	1.5900	1.5900	-22.439%	170	12,620	-88.050%
2026-08-17	2.3900	2.4600	2.0500	2.0500	-18.651%	393	12,527	-90.732%
2026-08-14	2.8500	2.9500	2.5000	2.5200	-12.500%	55	12,368	-92.460%
2026-08-13	2.7800	3.0400	2.6000	2.8800	+7.865%	134	12,357	-93.403%
2026-08-12	3.0000	3.0000	2.6700	2.6700	-11.000%	199	12,283	-92.884%
2026-08-11	3.7000	3.7000	3.0000	3.0000	-14.286%	161	12,224	-93.667%
2026-08-10	4.6000	4.6000	3.4500	3.5000	-36.364%	411	12,187	-94.571%
2026-08-07	5.8500	5.9000	5.3000	5.5000	-3.509%	202	12,225	-96.545%
2026-08-06	5.9300	5.9300	5.3500	5.7000	-9.091%	522	12,250	-96.667%
2026-08-05	6.0000	6.5000	5.7000	6.2700	+4.153%	823	12,652	-96.970%
2026-08-04	5.8900	6.2100	5.5900	6.0200	+34.076%	1,277	12,631	-96.844%
2026-08-03	5.1800	5.1800	4.4900	4.4900	+19.733%	24	12,040	-95.768%
2026-07-31	3.9500	4.0000	3.7000	3.7500	-11.972%	536	12,029	-94.933%
2026-07-30	4.5500	4.5500	4.0000	4.2600	+0.235%	73	11,797	-95.540%
2026-07-29	4.8000	4.8000	3.4500	4.2500	-26.215%	1,965	11,796	-95.529%
2026-07-28	4.7000	6.1000	4.6400	5.7600	+16.599%	280	12,163	-96.701%
2026-07-27	4.3900	5.1500	4.3900	4.9400	+38.375%	179	12,116	-96.154%
2026-07-24	3.1600	3.8000	3.1600	3.5700	+11.563%	1,993	12,130	-94.678%
2026-07-23	3.3200	3.4000	2.9300	3.2000	-20.596%	1,354	10,410	-94.063%
2026-07-22	4.0900	4.2000	3.9000	4.0300	-9.029%	706	10,026	-95.285%
2026-07-21	4.4500	4.8000	4.4300	4.4300	-11.400%	216	9,787	-95.711%
2026-07-20	5.0000	5.1800	4.8500	5.0000	-2.913%	579	9,676	-96.200%
2026-07-17	5.2400	5.3000	4.8200	5.1500	-15.296%	356	10,088	-96.311%
2026-07-16	5.8700	6.0800	5.7200	6.0800	+6.667%	183	10,156	-96.875%
2026-07-15	5.7500	6.0600	5.7000	5.7000	-10.236%	105	10,026	-96.667%
2026-07-14	6.2400	6.7000	6.2400	6.3500	-10.057%	785	10,082	-97.008%
2026-07-13	8.0000	8.2100	6.8800	7.0600	-22.842%	62	9,317	-97.309%
2026-07-10	9.2700	9.5000	8.7400	9.1500	+7.018%	29	9,280	-97.923%
2026-07-09	8.6000	9.1500	8.5500	8.5500	+3.012%	35	9,263	-97.778%
2026-07-08	8.1800	8.3000	7.0000	8.3000	-10.270%	55	9,271	-97.711%
2026-07-07	9.6000	9.8700	9.1000	9.2500	-16.365%	71	9,250	-97.946%
2026-07-06	11.1800	11.1800	10.8000	11.0600	-2.812%	13	9,264	-98.282%
2026-07-02	12.0500	12.0500	11.3000	11.3800	-3.885%	1,518	7,854	-98.330%
2026-07-01	11.3200	11.8400	11.3200	11.8400	+9.124%	13	7,854	-98.395%
2026-06-30	10.3100	10.8500	10.3100	10.8500	+3.333%	4	7,910	-98.249%
2026-06-29	11.0000	11.0000	10.5000	10.5000	-11.017%	5	7,913	-98.190%
2026-06-26	11.5000	12.4500	11.3500	11.8000	+18.000%	289	7,917	-98.390%
2026-06-25	10.9500	10.9500	9.7000	10.0000	-9.502%	56	8,029	-98.100%
2026-06-24	10.9800	11.4100	10.9000	11.0500	+20.109%	296	8,085	-98.281%
2026-06-23	9.4000	9.6000	9.1800	9.2000	-1.182%	92	8,337	-97.935%
2026-06-22	9.2000	9.6500	9.0500	9.3100	+12.304%	224	8,278	-97.959%
2026-06-18	8.9000	9.7000	8.1300	8.2900	-0.120%	184	8,366	-97.708%
2026-06-17	7.9400	8.4500	6.6700	8.3000	+7.792%	306	8,366	-97.711%
2026-06-16	7.4000	8.4500	6.9000	7.7000	+29.412%	490	8,366	-97.532%
2026-06-15	7.0300	7.2000	5.9500	5.9500	-5.556%	1,061	8,473	-96.807%
2026-06-12	6.0000	6.3000	5.6000	6.3000	+12.500%	69	8,473	-96.984%
2026-06-11	5.3900	5.6000	5.3400	5.6000	+22.538%	43	8,473	-96.607%
2026-06-10	4.7500	4.8600	4.5000	4.5700	-11.262%	121	8,432	-95.842%
2026-06-09	4.9500	5.5000	4.9500	5.1500	+14.444%	237	8,433	-96.311%
2026-06-08	4.6200	4.6300	4.5000	4.5000	-9.091%	65	8,426	-95.778%
2026-06-05	5.0000	5.1400	4.8500	4.9500	+6.681%	589	8,424	-96.162%
2026-06-04	4.6500	4.6700	4.6300	4.6400	+20.519%	7	8,402	-95.905%
2026-06-03	4.2000	4.2000	3.5900	3.8500	-12.698%	12	8,401	-95.065%
2026-06-02	4.9300	5.2000	4.4000	4.4100	-11.800%	8	8,394	-95.692%
2026-06-01	4.7000	5.0700	4.5000	5.0000	-16.667%	198	8,390	-96.200%
2026-05-29	6.2000	6.2000	5.7500	6.0000	+6.762%	38	8,219	-96.833%
2026-05-28	5.5400	6.4500	5.4900	5.6200	-10.794%	58	8,224	-96.619%
2026-05-27	6.2500	6.3500	5.7500	6.3000	+11.504%	46	8,256	-96.984%
2026-05-26	6.1500	6.1500	5.6500	5.6500	-6.612%	45	8,267	-96.637%
2026-05-22	5.7000	6.3000	5.6000	6.0500	+11.624%	60	8,230	-96.860%
2026-05-21	4.7000	5.8500	4.7000	5.4200	+1.880%	309	8,223	-96.494%
2026-05-20	4.6500	5.5000	4.6000	5.3200	+23.721%	1,190	8,223	-96.429%
2026-05-19	4.5500	4.5500	4.3000	4.3000	-13.131%	52	9,166	-95.581%
2026-05-18	5.4000	5.4000	4.1900	4.9500	-2.941%	140	9,166	-96.162%
2026-05-15	5.5000	5.9700	5.0400	5.1000	-14.286%	844	9,166	-96.275%
2026-05-14	6.1000	6.1500	5.9500	5.9500	-1.653%	132	8,216	-96.807%
2026-05-13	6.0500	6.1800	5.8000	6.0500	+2.542%	97	8,127	-96.860%
2026-05-12	6.1300	6.1500	5.8000	5.9000	-15.714%	178	8,127	-96.780%
2026-05-11	7.0000	7.4000	6.2400	7.0000	-7.407%	40	8,127	-97.286%
2026-05-08	7.9000	7.9000	7.4500	7.5600	+0.398%	10	8,042	-97.487%
2026-05-07	8.5300	8.9500	7.2700	7.5300	-2.208%	41	8,036	-97.477%
2026-05-06	7.1500	7.7700	7.1300	7.7000	+28.333%	786	8,033	-97.532%
2026-05-05	6.2500	6.2500	5.9500	6.0000	+4.348%	18	8,685	-96.833%
2026-05-04	6.2000	6.2500	5.7500	5.7500	-8.730%	30	8,689	-96.696%
2026-05-01	6.3400	6.3400	5.9500	6.3000	+10.526%	30	8,705	-96.984%
2026-04-30	5.6000	5.8500	5.5100	5.7000	+9.827%	54	8,705	-96.667%
2026-04-29	5.2000	5.5500	4.9900	5.1900	-13.500%	97	8,658	-96.339%
2026-04-28	6.1500	6.1500	5.8000	6.0000	-11.111%	140	8,588	-96.833%
2026-04-27	6.2000	6.9000	6.2000	6.7500	-3.571%	34	8,632	-97.185%
2026-04-24	7.0000	7.4500	6.9000	7.0000	-2.507%	183	8,603	-97.286%
2026-04-23	6.8500	7.1800	6.4000	7.1800	-3.495%	99	8,628	-97.354%
2026-04-22	7.8900	8.1000	6.8900	7.4400	-17.790%	57	8,562	-97.446%
2026-04-21	9.1000	9.1500	8.2500	9.0500	+0.556%	285	8,518	-97.901%
2026-04-20	9.5500	9.9000	8.8000	9.0000	-16.279%	73	8,518	-97.889%
2026-04-17	11.5500	12.8200	10.7500	10.7500	+21.469%	1,092	8,466	-98.233%
2026-04-16	8.7000	8.9500	8.6000	8.8500	-7.813%	120	7,504	-97.853%
2026-04-15	9.9500	9.9500	9.4000	9.6000	-4.478%	24	7,533	-98.021%
2026-04-14	9.7000	10.1500	9.6800	10.0500	+6.915%	109	7,541	-98.109%
2026-04-13	9.0500	9.6900	8.7000	9.4000	-15.239%	240	7,464	-97.979%
2026-04-10	10.8100	11.0900	10.3000	11.0900	+4.623%	1,043	7,603	-98.287%
2026-04-09	11.0000	11.5000	10.0500	10.6000	-12.179%	30	6,579	-98.208%
2026-04-08	13.6300	13.6300	11.5500	12.0700	+4.957%	2,607	6,582	-98.426%
2026-04-07	10.3600	12.5000	9.7000	11.5000	+10.577%	1,529	4,637	-98.348%
2026-04-06	9.6000	10.7000	9.5000	10.4000	+4.523%	51	3,352	-98.173%
2026-04-02	9.3000	10.3500	8.7800	9.9500	-15.892%	102	3,254	-98.090%
2026-04-01	12.1000	12.2300	11.4000	11.8300	+6.099%	106	3,254	-98.394%
2026-03-31	11.6000	12.3000	10.8000	11.1500	+0.270%	443	3,229	-98.296%
2026-03-30	11.4500	12.1000	11.1000	11.1200	-12.095%	190	2,935	-98.291%
2026-03-27	13.5600	14.1000	12.5000	12.6500	-13.828%	104	2,752	-98.498%
2026-03-26	15.1800	15.5500	14.5000	14.6800	-7.089%	20	2,698	-98.706%
2026-03-25	17.0000	17.5500	15.4500	15.8000	+3.607%	149	2,680	-98.797%
2026-03-24	15.5000	15.6000	14.7100	15.2500	-12.857%	154	2,540	-98.754%
2026-03-23	16.1000	18.5000	16.1000	17.5000	+20.690%	288	2,386	-98.914%
2026-03-20	15.2500	15.4000	14.3100	14.5000	-13.690%	63	2,285	-98.690%
2026-03-19	16.4500	17.2000	14.9000	16.8000	+5.660%	67	2,231	-98.869%
2026-03-18	16.5000	16.6900	15.9000	15.9000	-5.917%	128	2,225	-98.805%
2026-03-17	17.8000	17.8000	16.7500	16.9000	-8.649%	150	2,115	-98.876%
2026-03-16	18.4000	18.7500	17.5000	18.5000	+2.778%	71	1,970	-98.973%
2026-03-13	18.0100	18.0100	17.5000	18.0000	-5.413%	95	1,982	-98.944%
2026-03-12	19.1300	20.6300	18.4500	19.0300	-10.783%	543	1,889	-99.002%
2026-03-11	21.3500	22.4500	21.0000	21.3300	+7.727%	238	1,469	-99.109%
2026-03-10	19.9200	24.7000	19.8000	19.8000	-5.714%	940	1,273	-99.040%
2026-03-09	16.4000	23.0000	16.0000	21.0000	+7.692%	390	351	-99.095%
2026-03-06	20.0000	20.0000	18.7500	19.5000	-13.525%	68	72	-99.026%
2026-03-03	21.9700	22.5500	21.9700	22.5500	0.000%	6	5	-99.157%