Dark

USO20261016P113
USO Oct 16 2026 113.00 Put (USO261016P00113000)
option OPRA

EOD

Sep 29, 2026

0.2800+40.000%(+0.0800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.3000	0.2200	0.2800	+40.000%	8	325	0.000%
2026-09-28	0.1800	0.2100	0.1500	0.2000	-9.091%	27	325	+40.000%
2026-09-25	0.2100	0.3300	0.2100	0.2200	-4.348%	14	324	+27.273%
2026-09-24	0.1700	0.2400	0.1700	0.2300	-42.500%	82	328	+21.739%
2026-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	266	-30.000%
2026-09-22	0.3200	0.4000	0.3200	0.4000	+66.667%	53	266	-30.000%
2026-09-21	0.2700	0.2800	0.2300	0.2400	+9.091%	30	249	+16.667%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-18.519%	20	259	+27.273%
2026-09-17	0.2600	0.2700	0.2600	0.2700	-18.182%	25	239	+3.704%
2026-09-16	0.3400	0.3400	0.3200	0.3300	-15.385%	17	224	-15.152%
2026-09-15	0.3600	0.3900	0.3400	0.3900	-11.364%	31	208	-28.205%
2026-09-14	0.3500	0.4500	0.3500	0.4400	+10.000%	7	208	-36.364%
2026-09-11	0.4100	0.4600	0.3700	0.4000	+11.111%	27	211	-30.000%
2026-09-10	0.5100	0.5100	0.3400	0.3600	+2.857%	7	204	-22.222%
2026-09-09	0.3200	0.4000	0.3200	0.3500	-44.444%	9	202	-20.000%
2026-09-04	0.6300	0.6900	0.6300	0.6300	-14.865%	4	198	-55.556%
2026-09-03	0.6400	0.7400	0.6000	0.7400	-1.333%	9	198	-62.162%
2026-09-02	0.4700	0.8000	0.4700	0.7500	-8.537%	29	199	-62.667%
2026-09-01	0.7700	0.9700	0.7700	0.8200	-34.921%	24	218	-65.854%
2026-08-31	1.2000	1.2600	1.2000	1.2600	-33.333%	6	200	-77.778%
2026-08-28	2.0300	2.0300	1.8900	1.8900	0.000%	3	199	-85.185%
2026-08-27	2.1400	2.1400	1.8900	1.8900	+21.935%	2	199	-85.185%
2026-08-24	1.6700	1.6700	1.5500	1.5500	-20.918%	2	199	-81.935%
2026-08-19	1.9100	1.9600	1.8300	1.9600	-17.647%	31	197	-85.714%
2026-08-18	2.3800	2.3800	2.3800	2.3800	-16.491%	1	196	-88.235%
2026-08-17	2.8500	2.8500	2.8500	2.8500	-27.665%	1	195	-90.175%
2026-08-14	3.7700	4.0400	3.7700	3.9400	+7.945%	5	195	-92.893%
2026-08-13	3.8700	4.0000	3.5200	3.6500	+2.817%	18	193	-92.329%
2026-08-12	3.9300	3.9700	3.5500	3.5500	-15.476%	4	189	-92.113%
2026-08-11	4.2000	4.2000	4.2000	4.2000	-4.545%	20	196	-93.333%
2026-08-10	4.8500	4.8600	4.4000	4.4000	-35.766%	38	206	-93.636%
2026-08-07	7.1800	7.1800	6.8500	6.8500	-11.613%	15	198	-95.912%
2026-08-05	7.4000	7.7500	7.4000	7.7500	+2.243%	12	193	-96.387%
2026-08-04	7.6500	7.6500	7.2500	7.5800	+55.010%	14	194	-96.306%
2026-07-31	4.8000	4.8900	4.8000	4.8900	-11.091%	2	182	-94.274%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+10.000%	1	183	-94.909%
2026-07-29	5.0000	5.0000	5.0000	5.0000	-16.667%	1	184	-94.400%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+60.000%	7	183	-95.333%
2026-07-23	4.2500	4.2500	3.7500	3.7500	-25.000%	2	190	-92.533%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	188	-94.400%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-12.000%	1	187	-94.909%
2026-07-17	6.2500	6.2500	6.2500	6.2500	-15.768%	1	186	-95.520%
2026-07-16	7.4400	7.4400	7.4200	7.4200	+6.000%	2	185	-96.226%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-9.677%	1	184	-96.000%
2026-07-14	7.7500	7.7500	7.7500	7.7500	-10.611%	1	182	-96.387%
2026-07-13	8.6700	8.6700	8.6700	8.6700	-10.155%	1	182	-96.770%
2026-07-08	9.6500	9.6500	9.6500	9.6500	-32.281%	3	182	-97.098%
2026-07-02	13.9500	14.2500	13.9500	14.2500	+9.615%	10	183	-98.035%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-7.801%	1	183	-97.846%
2026-06-26	13.9100	14.1000	13.9100	14.1000	+22.609%	3	184	-98.014%
2026-06-25	12.0000	12.0000	11.5000	11.5000	-12.879%	7	186	-97.565%
2026-06-24	13.2000	13.2000	13.2000	13.2000	+20.990%	1	181	-97.879%
2026-06-22	11.0500	11.1700	10.9100	10.9100	-3.022%	32	181	-97.434%
2026-06-18	11.2300	11.2500	11.2300	11.2500	+19.048%	50	133	-97.511%
2026-06-16	9.8000	9.8000	9.4500	9.4500	+15.951%	17	133	-97.037%
2026-06-15	8.1500	8.1500	8.1300	8.1500	+47.645%	8	119	-96.564%
2026-06-02	5.5200	5.5200	5.5200	5.5200	-22.689%	3	119	-94.928%
2026-05-29	7.2200	7.2200	7.1400	7.1400	-3.774%	3	122	-96.078%
2026-05-28	7.4200	7.4200	7.4200	7.4200	+6.152%	1	119	-96.226%
2026-05-26	6.9900	6.9900	6.9900	6.9900	+10.079%	1	120	-95.994%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+2.090%	2	119	-95.591%
2026-05-15	6.2200	6.2200	6.2200	6.2200	-8.798%	3	121	-95.498%
2026-05-14	6.8200	6.8200	6.8200	6.8200	+2.556%	3	118	-95.894%
2026-05-13	6.6500	6.6500	6.6500	6.6500	+13.095%	3	118	-95.789%
2026-04-29	5.8800	5.8800	5.8800	5.8800	-26.500%	20	118	-95.238%
2026-04-22	8.4500	8.4500	8.0000	8.0000	-15.789%	2	118	-96.500%
2026-04-21	9.4200	9.5000	9.4200	9.5000	-14.414%	2	116	-97.053%
2026-04-20	11.1000	11.1000	11.1000	11.1000	-15.909%	1	116	-97.477%
2026-04-17	13.0000	13.7000	12.8500	13.2000	+32.000%	25	115	-97.879%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-26.036%	1	90	-97.200%
2026-04-08	13.5200	13.5200	13.5200	13.5200	+18.596%	2	89	-97.929%
2026-04-06	11.4000	11.4000	11.4000	11.4000	+6.047%	12	91	-97.544%
2026-04-02	10.0000	10.7500	10.0000	10.7500	-16.667%	2	82	-97.395%
2026-03-30	12.9700	13.2500	12.9000	12.9000	-25.261%	11	82	-97.829%
2026-03-26	17.2600	17.2600	17.2600	17.2600	-8.918%	1	78	-98.378%
2026-03-25	18.9500	18.9500	18.9500	18.9500	+12.130%	1	77	-98.522%
2026-03-24	17.5500	17.5500	16.9000	16.9000	-10.011%	2	78	-98.343%
2026-03-23	18.7800	18.7800	18.7800	18.7800	+21.161%	1	76	-98.509%
2026-03-20	16.6800	16.6800	15.5000	15.5000	-17.685%	3	76	-98.194%
2026-03-19	18.1400	18.9000	18.1200	18.8300	+6.989%	8	77	-98.513%
2026-03-18	17.6000	17.6000	17.6000	17.6000	-12.000%	1	86	-98.409%
2026-03-16	20.3200	20.3200	19.5500	20.0000	-4.077%	33	86	-98.600%
2026-03-12	20.8500	20.8500	20.8500	20.8500	-1.372%	1	55	-98.657%
2026-03-09	17.5500	21.3500	17.5500	21.1400	0.000%	53	54	-98.675%