Dark

USO20261016P111
USO Oct 16 2026 111.00 Put (USO261016P00111000)
option OPRA

EOD

Sep 25, 2026

0.2100+5.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4400	0.4400	0.1400	0.2100	+5.000%	4	1,322	0.000%
2026-09-24	0.2000	0.2000	0.2000	0.2000	-37.500%	20	1,321	+5.000%
2026-09-23	0.3800	0.3800	0.3200	0.3200	+68.421%	7	1,307	-34.375%
2026-09-22	0.2200	0.2200	0.1600	0.1900	-26.923%	6	1,301	+10.526%
2026-09-21	0.2300	0.2600	0.2000	0.2600	+44.444%	7	1,302	-19.231%
2026-09-18	0.2900	0.2900	0.1800	0.1800	-10.000%	3	1,298	+16.667%
2026-09-17	0.1900	0.2000	0.1900	0.2000	-25.926%	11	1,302	+5.000%
2026-09-16	0.3900	0.3900	0.2700	0.2700	-20.588%	4	1,297	-22.222%
2026-09-15	0.3400	0.3400	0.3400	0.3400	+9.677%	2	1,298	-38.235%
2026-09-14	0.2800	0.4100	0.2700	0.3100	-11.429%	64	1,298	-32.258%
2026-09-11	0.4200	0.4200	0.2600	0.3500	+16.667%	19	1,338	-40.000%
2026-09-10	0.0100	0.3800	0.0100	0.3000	-3.226%	69	1,337	-30.000%
2026-09-09	0.3200	0.3700	0.2700	0.3100	-24.390%	11	1,304	-32.258%
2026-09-08	0.4200	0.4500	0.3600	0.4100	-16.327%	2,494	2,539	-48.780%
2026-09-04	0.4900	0.4900	0.4900	0.4900	0.000%	2	2,967	-57.143%
2026-09-03	0.7300	0.7300	0.4900	0.4900	-18.333%	8	2,967	-57.143%
2026-09-02	0.7000	0.7000	0.6000	0.6000	-9.091%	513	3,211	-65.000%
2026-09-01	0.7400	0.8400	0.6600	0.6600	-32.653%	24	3,410	-68.182%
2026-08-31	1.2700	1.2700	0.9800	0.9800	-34.667%	11	3,409	-78.571%
2026-08-28	1.6400	1.6400	1.5000	1.5000	-1.316%	7	3,401	-86.000%
2026-08-27	1.7900	1.9000	1.5200	1.5200	-24.000%	33	3,396	-86.184%
2026-08-26	1.9600	2.0000	1.8800	2.0000	+4.712%	6	3,403	-89.500%
2026-08-25	1.8200	1.9100	1.8200	1.9100	+39.416%	111	3,754	-89.005%
2026-08-24	1.4000	1.5200	1.3700	1.3700	-0.725%	1,009	3,647	-84.672%
2026-08-21	1.3800	1.3800	1.3800	1.3800	-12.102%	1	4,041	-84.783%
2026-08-19	1.6600	1.6600	1.4600	1.5700	-12.291%	33	4,046	-86.624%
2026-08-18	1.9300	1.9300	1.7600	1.7900	-32.453%	5	4,040	-88.268%
2026-08-17	3.2000	3.2000	2.6500	2.6500	-7.018%	5	4,039	-92.075%
2026-08-14	2.7500	2.8500	2.7500	2.8500	-7.767%	2	4,036	-92.632%
2026-08-13	3.2000	3.2700	3.0900	3.0900	+3.000%	8	4,037	-93.204%
2026-08-12	3.2900	3.3000	3.0000	3.0000	-16.667%	17	4,032	-93.000%
2026-08-11	3.6200	3.7500	3.6000	3.6000	-5.263%	4	4,017	-94.167%
2026-08-10	4.4800	4.4800	3.8000	3.8000	-33.913%	10	4,016	-94.474%
2026-08-07	5.7700	5.8400	5.7500	5.7500	-2.542%	4	4,012	-96.348%
2026-08-05	6.7500	6.7500	5.9000	5.9000	-8.527%	5	4,011	-96.441%
2026-08-04	6.7900	6.7900	6.4500	6.4500	+32.990%	5	4,015	-96.744%
2026-08-03	4.8200	4.8500	4.8200	4.8500	+12.791%	2	4,011	-95.670%
2026-07-31	4.2000	4.3000	4.1000	4.3000	-7.527%	4	4,011	-95.116%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-5.102%	2	4,011	-95.484%
2026-07-27	4.8000	4.9000	4.8000	4.9000	+43.275%	26	4,012	-95.714%
2026-07-23	3.4000	3.4500	3.4000	3.4200	-20.093%	11	4,012	-93.860%
2026-07-22	4.3500	4.4100	4.2800	4.2800	-12.653%	7	4,011	-95.093%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-2.778%	2	4,011	-95.714%
2026-07-20	5.4800	5.4800	5.0400	5.0400	-6.667%	4	4,011	-95.833%
2026-07-17	5.9000	5.9000	5.1500	5.4000	-14.286%	15	4,010	-96.111%
2026-07-15	6.3000	6.3000	6.3000	6.3000	-5.970%	1	4,011	-96.667%
2026-07-14	6.7000	7.0000	6.7000	6.7000	-10.667%	18	4,010	-96.866%
2026-07-13	8.6000	8.6000	7.5000	7.5000	-25.000%	2	4,009	-97.200%
2026-07-10	10.0000	10.0000	10.0000	10.0000	+17.647%	10	4,009	-97.900%
2026-07-08	9.0000	9.0000	8.5000	8.5000	-16.667%	13	4,009	-97.529%
2026-07-07	10.2000	10.2000	10.2000	10.2000	-17.208%	1	4,009	-97.941%
2026-07-02	12.9700	12.9700	12.3200	12.3200	+0.163%	29	4,013	-98.295%
2026-07-01	11.7400	12.4400	11.7400	12.3000	+8.370%	8	4,013	-98.293%
2026-06-29	11.3500	11.3500	11.3500	11.3500	-8.097%	2	4,017	-98.150%
2026-06-26	12.8500	12.9900	12.3500	12.3500	+14.352%	6	4,017	-98.300%
2026-06-25	11.8300	11.8300	10.8000	10.8000	-8.085%	14	4,013	-98.056%
2026-06-24	10.9500	12.2800	10.9500	11.7500	+22.015%	20	4,013	-98.213%
2026-06-23	9.8000	9.8000	9.6300	9.6300	+1.049%	5	4,013	-97.819%
2026-06-22	9.8800	9.8800	9.5300	9.5300	-8.365%	12	4,010	-97.796%
2026-06-18	10.0300	10.4000	10.0300	10.4000	+21.071%	7	4,016	-97.981%
2026-06-16	8.2500	9.0000	8.2500	8.5900	+22.890%	12	4,016	-97.555%
2026-06-15	6.9900	6.9900	6.9900	6.9900	+4.798%	1	4,007	-96.996%
2026-06-12	6.6700	6.6700	6.6700	6.6700	+20.180%	3	4,007	-96.852%
2026-06-09	5.5500	5.5500	5.5500	5.5500	+12.805%	3	4,007	-96.216%
2026-06-08	4.9000	4.9200	4.9000	4.9200	-24.885%	4	4,010	-95.732%
2026-05-27	6.3400	6.5500	6.3400	6.5500	+0.614%	34	4,008	-96.794%
2026-05-22	6.5100	6.5100	6.5100	6.5100	+4.160%	10	4,006	-96.774%
2026-05-14	6.2500	6.2500	6.2500	6.2500	+7.021%	1	4,006	-96.640%
2026-05-13	5.9800	5.9800	5.8400	5.8400	-18.889%	3	4,006	-96.404%
2026-05-11	7.2000	7.2000	7.2000	7.2000	+15.756%	1	4,006	-97.083%
2026-05-05	6.2200	6.2200	6.2200	6.2200	-1.893%	10	4,005	-96.624%
2026-05-01	6.3400	6.3400	6.3400	6.3400	+8.935%	2	4,005	-96.688%
2026-04-29	5.8200	5.8200	5.8200	5.8200	-7.619%	10	4,005	-96.392%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-5.689%	1	4,001	-96.667%
2026-04-23	6.6800	6.6800	6.6800	6.6800	-27.391%	1	4,001	-96.856%
2026-04-21	9.4800	9.5500	8.6000	9.2000	-5.155%	1,001	3,001	-97.717%
2026-04-20	9.9800	10.0100	9.2500	9.7000	-17.447%	1,011	3,001	-97.835%
2026-04-17	12.1000	13.2000	11.7500	11.7500	+14.634%	505	2,005	-98.213%
2026-04-14	10.2400	10.2500	9.5500	10.2500	+6.328%	1,500	1,505	-97.951%
2026-04-13	9.6400	9.6400	9.6400	9.6400	-22.880%	1	27	-97.822%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-2.648%	1	27	-98.320%
2026-04-08	12.8400	12.8400	12.8400	12.8400	+11.652%	1	26	-98.364%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+11.111%	1	26	-98.174%
2026-04-06	10.0300	10.3500	10.0300	10.3500	-0.481%	3	25	-97.971%
2026-04-02	10.5000	10.5000	10.4000	10.4000	-14.121%	2	25	-97.981%
2026-04-01	12.2000	12.2000	12.1100	12.1100	+5.030%	3	25	-98.266%
2026-03-31	11.3800	11.5700	11.3800	11.5300	-4.711%	6	24	-98.179%
2026-03-30	12.1000	12.1000	12.1000	12.1000	-10.370%	1	19	-98.264%
2026-03-27	14.6900	14.6900	13.5000	13.5000	-11.184%	5	18	-98.444%
2026-03-26	15.2000	15.2000	15.2000	15.2000	-11.163%	1	13	-98.618%
2026-03-25	17.1100	17.1100	17.1100	17.1100	+9.399%	1	12	-98.773%
2026-03-24	15.6000	15.6400	15.6000	15.6400	-10.629%	3	12	-98.657%
2026-03-23	17.7700	19.5000	17.5000	17.5000	-1.074%	12	15	-98.800%
2026-03-17	17.6900	17.6900	17.6900	17.6900	-3.228%	8	17	-98.813%
2026-03-16	18.2800	18.2800	18.2800	18.2800	-9.951%	1	9	-98.851%
2026-03-12	19.8000	20.3000	19.8000	20.3000	-7.727%	3	8	-98.966%
2026-03-11	22.0000	22.0000	22.0000	22.0000	+6.538%	1	5	-99.045%
2026-03-10	20.6500	20.6500	20.6500	20.6500	-5.965%	1	4	-98.983%
2026-03-09	19.7700	21.9600	19.4000	21.9600	+10.075%	5	5	-99.044%
2026-03-06	19.9500	19.9500	19.9500	19.9500	0.000%	2	2	-98.947%