Dark

USO20261016P114
USO Oct 16 2026 114.00 Put (USO261016P00114000)
option OPRA

EOD

Sep 29, 2026

0.3700+117.647%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3700	0.3700	0.3700	0.3700	+117.647%	1	910	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	-26.087%	1	909	+117.647%
2026-09-25	0.2300	0.5700	0.2300	0.2300	-4.167%	30	909	+60.870%
2026-09-24	0.2700	0.2900	0.2300	0.2400	-22.581%	22	888	+54.167%
2026-09-23	0.2900	0.4300	0.2900	0.3100	-29.545%	16	889	+19.355%
2026-09-22	0.6800	0.6800	0.2600	0.4400	+12.821%	55	890	-15.909%
2026-09-21	0.2800	0.3900	0.2800	0.3900	+50.000%	41	882	-5.128%
2026-09-18	0.2200	0.2600	0.2200	0.2600	-35.000%	12	898	+42.308%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+37.931%	3	889	-7.500%
2026-09-16	0.3800	0.3800	0.2600	0.2900	-21.622%	3	890	+27.586%
2026-09-15	0.4600	0.4700	0.3700	0.3700	-5.128%	3	892	0.000%
2026-09-14	0.4900	0.4900	0.3400	0.3900	-7.143%	6	891	-5.128%
2026-09-11	0.4500	0.4500	0.4200	0.4200	0.000%	2	891	-11.905%
2026-09-10	0.4500	0.4500	0.3600	0.4200	-4.545%	14	891	-11.905%
2026-09-09	0.4100	0.4400	0.4100	0.4400	-15.385%	1,002	1,881	-15.909%
2026-09-08	0.5300	0.5700	0.5100	0.5200	-18.750%	85	1,892	-28.846%
2026-09-04	0.6400	0.6400	0.6400	0.6400	-11.111%	2	1,961	-42.188%
2026-09-03	0.7000	0.7200	0.6700	0.7200	-7.692%	70	1,961	-48.611%
2026-09-02	0.9200	0.9500	0.7800	0.7800	-12.360%	19	1,962	-52.564%
2026-09-01	0.9500	1.1600	0.8900	0.8900	-34.074%	280	1,964	-58.427%
2026-08-31	1.5000	1.5200	1.3500	1.3500	-31.472%	100	2,211	-72.593%
2026-08-28	1.9700	1.9700	1.9700	1.9700	-14.348%	1	2,203	-81.218%
2026-08-27	2.4500	2.5200	2.3000	2.3000	-3.766%	6	2,203	-83.913%
2026-08-26	2.4500	2.4500	2.3900	2.3900	-6.641%	5	2,208	-84.519%
2026-08-25	2.4400	2.6000	2.3500	2.5600	+35.450%	4,751	2,783	-85.547%
2026-08-24	1.9500	2.1900	1.8500	1.8900	-1.563%	19	1,443	-80.423%
2026-08-21	1.9200	1.9200	1.9200	1.9200	+5.495%	2	1,435	-80.729%
2026-08-20	1.8300	1.8500	1.7500	1.8200	-10.784%	5	1,433	-79.670%
2026-08-19	2.1900	2.2000	2.0400	2.0400	-19.685%	4	1,431	-81.863%
2026-08-18	2.7600	2.7600	2.4000	2.5400	-16.447%	35	1,470	-85.433%
2026-08-17	3.4900	3.4900	3.0100	3.0400	-26.923%	279	1,471	-87.829%
2026-08-14	4.0500	4.4000	4.0500	4.1600	+4.000%	7	1,313	-91.106%
2026-08-13	4.3000	4.3000	3.8700	4.0000	+5.263%	33	1,311	-90.750%
2026-08-12	4.2900	4.3300	3.7500	3.8000	-9.091%	22	1,309	-90.263%
2026-08-11	4.8700	4.9000	4.1500	4.1800	-12.917%	9	1,306	-91.148%
2026-08-10	5.5000	5.5000	4.8000	4.8000	-32.867%	7	1,303	-92.292%
2026-08-07	7.1500	7.1500	7.1500	7.1500	-2.721%	1	1,300	-94.825%
2026-08-06	7.5200	7.5200	7.3500	7.3500	-16.477%	4	1,300	-94.966%
2026-08-05	8.2900	8.8000	8.2900	8.8000	+8.642%	57	1,350	-95.795%
2026-08-04	7.9000	8.1000	7.8100	8.1000	+30.645%	161	1,352	-95.432%
2026-08-03	7.3000	7.3000	6.2000	6.2000	+16.981%	34	1,416	-94.032%
2026-07-31	5.1500	5.3000	5.1000	5.3000	+0.952%	87	1,408	-93.019%
2026-07-29	5.2500	5.2500	5.2500	5.2500	-33.962%	15	1,358	-92.952%
2026-07-28	6.7300	7.9500	6.5000	7.9500	+23.256%	1,060	1,343	-95.346%
2026-07-27	6.9000	6.9000	5.8500	6.4500	+37.234%	61	471	-94.264%
2026-07-24	5.0000	5.0000	4.7000	4.7000	+13.527%	12	461	-92.128%
2026-07-23	4.1000	4.1400	4.1000	4.1400	-21.143%	60	451	-91.063%
2026-07-22	5.5000	5.5000	5.2500	5.2500	-12.500%	60	396	-92.952%
2026-07-21	6.0000	6.0000	6.0000	6.0000	-10.448%	50	336	-93.833%
2026-07-20	6.6000	6.8100	6.6000	6.7000	-2.190%	52	286	-94.478%
2026-07-17	6.7000	6.8500	6.7000	6.8500	-6.164%	2	270	-94.599%
2026-07-16	7.3000	7.3000	7.3000	7.3000	-3.947%	5	271	-94.932%
2026-07-15	7.6000	7.6000	7.6000	7.6000	-6.173%	15	266	-95.132%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-10.989%	15	251	-95.432%
2026-07-13	10.1000	10.1000	9.1000	9.1000	-5.208%	41	236	-95.934%
2026-07-08	9.6000	9.6000	9.6000	9.6000	-34.471%	10	221	-96.146%
2026-07-01	14.6500	14.6500	14.6500	14.6500	+8.118%	1	221	-97.474%
2026-06-30	13.5500	13.5500	13.5500	13.5500	+4.552%	1	221	-97.269%
2026-06-29	13.1700	13.1700	12.9600	12.9600	+7.107%	2	221	-97.145%
2026-06-25	13.0500	13.0500	12.1000	12.1000	-10.104%	5	221	-96.942%
2026-06-24	13.4600	13.4600	13.4600	13.4600	+16.638%	4	225	-97.251%
2026-06-23	11.7200	11.7200	11.5400	11.5400	+5.196%	2	225	-96.794%
2026-06-22	11.1500	11.6300	10.9700	10.9700	+6.402%	172	225	-96.627%
2026-06-18	10.3000	10.3100	10.2500	10.3100	-0.386%	3	270	-96.411%
2026-06-17	9.0100	10.3500	9.0100	10.3500	+1.173%	44	270	-96.425%
2026-06-16	10.1700	10.2300	10.1500	10.2300	+19.509%	8	270	-96.383%
2026-06-15	8.7700	8.7700	8.3000	8.5600	+18.724%	134	155	-95.678%
2026-06-11	7.2100	7.2100	7.2100	7.2100	+22.203%	10	155	-94.868%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+2.076%	1	146	-93.729%
2026-06-04	5.7800	5.7800	5.7800	5.7800	+4.710%	2	145	-93.599%
2026-06-02	5.4900	5.5200	5.4900	5.5200	-27.368%	3	147	-93.297%
2026-05-27	7.6000	7.6000	7.6000	7.6000	+6.294%	84	145	-95.132%
2026-05-26	7.1500	7.1500	7.1500	7.1500	+2.582%	5	82	-94.825%
2026-05-21	6.0400	6.9700	6.0400	6.9700	+7.728%	4	77	-94.692%
2026-05-20	6.4700	6.4700	6.4700	6.4700	-11.370%	2	78	-94.281%
2026-05-13	7.0300	7.3000	7.0300	7.3000	+2.962%	4	75	-94.932%
2026-05-12	6.9500	7.0900	6.9500	7.0900	-16.882%	6	75	-94.781%
2026-05-11	8.5300	8.5300	8.5300	8.5300	+19.301%	3	75	-95.662%
2026-05-05	7.1500	7.1500	7.1500	7.1500	+16.260%	2	75	-94.825%
2026-04-29	6.1700	6.1700	6.1500	6.1500	-12.143%	21	73	-93.984%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-12.500%	2	54	-94.714%
2026-04-27	7.9100	8.1000	7.9100	8.0000	-2.439%	7	54	-95.375%
2026-04-24	8.2400	8.2400	8.2000	8.2000	-18.000%	2	55	-95.488%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-28.571%	1	55	-96.300%
2026-04-17	14.0000	14.0000	14.0000	14.0000	+33.333%	4	55	-97.357%
2026-04-13	11.0000	11.2500	10.5000	10.5000	-26.829%	4	55	-96.476%
2026-04-08	14.9600	14.9600	14.0000	14.3500	+22.650%	3	53	-97.422%
2026-04-07	11.7000	11.7000	11.7000	11.7000	+0.775%	1	54	-96.838%
2026-04-06	11.6100	11.6100	11.6100	11.6100	+12.391%	23	55	-96.813%
2026-04-02	10.3300	10.3300	10.3300	10.3300	-24.982%	2	36	-96.418%
2026-04-01	13.0000	13.9200	13.0000	13.7700	+5.923%	6	36	-97.313%
2026-03-31	12.6500	13.2000	12.6500	13.0000	-2.985%	8	37	-97.154%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-8.844%	1	43	-97.239%
2026-03-27	15.7200	15.7500	14.7000	14.7000	-25.381%	21	42	-97.483%
2026-03-25	19.7000	19.7000	19.7000	19.7000	+15.746%	1	43	-98.122%
2026-03-24	18.1400	18.1400	16.8000	17.0200	-15.239%	8	44	-97.826%
2026-03-23	19.2800	20.1800	19.2800	20.0800	+19.738%	14	42	-98.157%
2026-03-20	16.7700	16.7700	16.7700	16.7700	-13.690%	10	54	-97.794%
2026-03-19	18.7400	19.4400	18.7200	19.4300	+2.102%	7	49	-98.096%
2026-03-17	20.2000	20.2000	19.0300	19.0300	-4.612%	16	49	-98.056%
2026-03-16	20.4500	20.4500	19.9500	19.9500	-7.852%	16	63	-98.145%
2026-03-12	21.8900	22.2500	21.6500	21.6500	-9.566%	29	70	-98.291%
2026-03-11	23.9400	23.9400	23.9400	23.9400	+13.191%	1	58	-98.454%
2026-03-09	21.0000	21.9500	19.8700	21.1500	0.000%	70	59	-98.251%