Dark

USO20261016P112
USO Oct 16 2026 112.00 Put (USO261016P00112000)
option OPRA

EOD

Sep 25, 2026

0.1400-33.333%(-0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2700	0.2700	0.1400	0.1400	-33.333%	20	311	0.000%
2026-09-24	0.3000	0.5800	0.1700	0.2100	-22.222%	72	322	-33.333%
2026-09-22	0.3000	0.3100	0.2700	0.2700	0.000%	59	265	-48.148%
2026-09-21	0.4400	0.4400	0.2300	0.2700	+28.571%	20	212	-48.148%
2026-09-18	0.1800	0.2100	0.1800	0.2100	-46.154%	6	199	-33.333%
2026-09-16	0.3900	0.3900	0.3900	0.3900	+8.333%	1	201	-64.103%
2026-09-15	0.3300	0.3600	0.3300	0.3600	0.000%	5	200	-61.111%
2026-09-14	0.4000	0.4300	0.3600	0.3600	+9.091%	13	200	-61.111%
2026-09-11	0.0100	0.3400	0.0100	0.3300	0.000%	7	200	-57.576%
2026-09-10	0.3600	0.3600	0.3300	0.3300	-8.333%	3	194	-57.576%
2026-09-09	0.3700	0.3700	0.3600	0.3600	-40.000%	2	195	-61.111%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-16.667%	6	196	-76.667%
2026-09-02	0.4100	0.8100	0.4100	0.7200	-7.692%	23	190	-80.556%
2026-09-01	0.8700	0.8900	0.7800	0.7800	-27.778%	43	197	-82.051%
2026-08-31	1.3400	1.3400	1.0800	1.0800	-31.210%	22	195	-87.037%
2026-08-28	1.5700	1.5700	1.5700	1.5700	-12.291%	5	176	-91.083%
2026-08-27	1.9900	1.9900	1.7900	1.7900	-15.566%	12	176	-92.179%
2026-08-26	1.9300	2.1200	1.9300	2.1200	+8.163%	3	178	-93.396%
2026-08-25	2.0100	2.0100	1.9600	1.9600	+25.641%	5	178	-92.857%
2026-08-24	1.5300	1.5600	1.5300	1.5600	+10.638%	26	178	-91.026%
2026-08-21	1.5300	1.5300	1.4100	1.4100	-5.369%	16	168	-90.071%
2026-08-20	1.5000	1.5300	1.4900	1.4900	-15.819%	4	156	-90.604%
2026-08-19	1.7600	1.8000	1.7000	1.7700	-17.290%	8	153	-92.090%
2026-08-18	2.1400	2.1600	2.1300	2.1400	-22.464%	5	150	-93.458%
2026-08-17	2.9000	2.9000	2.7600	2.7600	-19.062%	2	151	-94.928%
2026-08-14	3.4100	3.4100	3.4100	3.4100	+6.231%	1	150	-95.894%
2026-08-13	3.6000	3.6300	3.2100	3.2100	-11.570%	7	149	-95.639%
2026-08-12	3.6400	3.6400	3.6300	3.6300	-1.892%	2	150	-96.143%
2026-08-11	4.0000	4.0000	3.7000	3.7000	-42.097%	3	150	-96.216%
2026-08-07	6.3900	6.3900	6.3900	6.3900	-13.649%	20	147	-97.809%
2026-08-05	6.9000	7.4000	6.8600	7.4000	+40.952%	23	147	-98.108%
2026-08-03	5.2400	5.2500	5.2400	5.2500	+17.978%	2	146	-97.333%
2026-07-31	4.5000	4.5000	4.4500	4.4500	-32.576%	2	146	-96.854%
2026-07-28	6.6000	6.6000	6.6000	6.6000	+14.783%	1	145	-97.879%
2026-07-27	5.0800	5.7500	4.9000	5.7500	+49.351%	55	145	-97.565%
2026-07-23	3.2500	3.8500	3.2500	3.8500	-34.188%	5	144	-96.364%
2026-07-17	5.8000	5.8500	5.8000	5.8500	-15.462%	14	139	-97.607%
2026-07-16	6.8900	6.9200	6.8900	6.9200	+4.060%	2	135	-97.977%
2026-07-15	6.8500	6.8500	6.6500	6.6500	+2.941%	5	134	-97.895%
2026-07-14	6.4600	6.4600	6.4600	6.4600	-20.247%	3	130	-97.833%
2026-07-13	8.4000	8.4000	8.1000	8.1000	-14.013%	6	133	-98.272%
2026-07-08	8.2000	9.4200	8.2000	9.4200	-24.640%	6	129	-98.514%
2026-07-06	12.5000	12.5000	12.5000	12.5000	-2.344%	3	129	-98.880%
2026-07-02	12.8000	12.8000	12.8000	12.8000	-2.290%	2	132	-98.906%
2026-07-01	13.1000	13.1000	13.1000	13.1000	+11.584%	2	132	-98.931%
2026-06-30	11.7400	11.7400	11.7400	11.7400	-12.060%	3	136	-98.807%
2026-06-26	12.8900	13.3500	12.8900	13.3500	+20.270%	2	137	-98.951%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-8.264%	50	138	-98.739%
2026-06-24	12.4300	13.0700	11.9000	12.1000	+16.795%	19	139	-98.843%
2026-06-23	10.6700	10.6700	10.3600	10.3600	+4.646%	3	176	-98.649%
2026-06-22	10.2700	10.5700	9.9000	9.9000	-6.604%	55	177	-98.586%
2026-06-18	9.5000	10.7700	9.5000	10.6000	+15.217%	55	98	-98.679%
2026-06-17	8.3500	9.2000	8.3500	9.2000	+1.545%	8	98	-98.478%
2026-06-16	8.2000	9.3000	8.2000	9.0600	+23.433%	10	98	-98.455%
2026-06-15	7.3400	7.3400	7.3400	7.3400	+3.380%	10	87	-98.093%
2026-06-12	7.1000	7.1000	7.1000	7.1000	+37.331%	1	87	-98.028%
2026-06-02	5.1500	5.1700	5.1500	5.1700	-24.636%	3	87	-97.292%
2026-05-29	6.9200	6.9300	6.8600	6.8600	-2.970%	3	89	-97.959%
2026-05-28	7.0700	7.0700	7.0700	7.0700	+4.124%	1	87	-98.020%
2026-05-26	6.7900	6.7900	6.7900	6.7900	+4.462%	1	88	-97.938%
2026-05-13	6.4000	6.5000	6.4000	6.5000	+0.775%	5	87	-97.846%
2026-05-12	6.4500	6.4500	6.4500	6.4500	-21.341%	1	89	-97.829%
2026-05-06	7.2000	8.2000	7.2000	8.2000	+26.348%	3	89	-98.293%
2026-05-04	7.0000	7.0000	6.4900	6.4900	+11.704%	2	89	-97.843%
2026-04-29	5.8100	5.8100	5.8100	5.8100	-13.024%	1	89	-97.590%
2026-04-28	6.5800	6.6800	6.5800	6.6800	-7.862%	3	98	-97.904%
2026-04-27	7.5000	7.5000	7.2500	7.2500	-15.698%	27	99	-98.069%
2026-04-24	7.8200	8.6000	7.8200	8.6000	-14.000%	6	93	-98.372%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-25.094%	1	97	-98.600%
2026-04-17	12.7600	13.9200	12.1900	13.3500	+35.121%	9	97	-98.951%
2026-04-16	9.9000	9.9000	9.8800	9.8800	-10.588%	2	105	-98.583%
2026-04-15	10.8500	11.0500	10.8500	11.0500	+1.843%	6	103	-98.733%
2026-04-14	10.5900	10.8500	10.5900	10.8500	-5.157%	3	126	-98.710%
2026-04-10	11.4400	11.4400	11.4400	11.4400	-8.845%	24	123	-98.776%
2026-04-09	12.5500	12.5500	12.5500	12.5500	-3.462%	1	123	-98.884%
2026-04-08	13.6100	13.6100	13.0000	13.0000	+19.705%	2	122	-98.923%
2026-04-07	10.9500	10.9500	10.8600	10.8600	-4.737%	2	122	-98.711%
2026-04-06	11.4000	11.4000	11.4000	11.4000	+6.642%	1	123	-98.772%
2026-04-02	9.9500	11.1800	9.9500	10.6900	-16.680%	13	117	-98.690%
2026-04-01	12.9000	12.9500	12.8300	12.8300	+4.649%	4	117	-98.909%
2026-03-31	12.2600	12.2600	12.2600	12.2600	-1.998%	2	117	-98.858%
2026-03-30	12.5100	12.5100	12.5100	12.5100	-7.333%	3	115	-98.881%
2026-03-27	14.1600	14.1600	13.5000	13.5000	-15.625%	6	115	-98.963%
2026-03-26	15.9300	16.0000	15.7500	16.0000	-4.478%	3	114	-99.125%
2026-03-25	16.9400	17.8000	16.7500	16.7500	-8.219%	49	112	-99.164%
2026-03-23	18.2500	18.2500	18.2500	18.2500	+6.414%	21	81	-99.233%
2026-03-19	17.6600	17.6600	17.1500	17.1500	-0.580%	4	60	-99.184%
2026-03-18	17.2500	17.2500	17.2500	17.2500	-9.922%	1	59	-99.188%
2026-03-16	19.7200	19.7200	19.1500	19.1500	-1.795%	30	59	-99.269%
2026-03-13	20.8200	20.8200	18.9500	19.5000	-7.714%	22	30	-99.282%
2026-03-12	21.8500	21.8500	21.1300	21.1300	-3.955%	4	11	-99.337%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-8.295%	1	7	-99.364%
2026-03-09	17.6000	23.9900	17.6000	23.9900	0.000%	8	6	-99.416%