Dark

USO20261016P115
USO Oct 16 2026 115.00 Put (USO261016P00115000)
option OPRA

EOD

Sep 25, 2026

0.3400+30.769%(+0.0800)478

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2900	0.3600	0.2300	0.3400	+30.769%	478	7,415	0.000%
2026-09-24	0.2300	0.2800	0.2100	0.2600	-21.212%	106	7,454	+30.769%
2026-09-23	0.2800	0.3500	0.2800	0.3300	-29.787%	154	7,486	+3.030%
2026-09-22	0.3800	0.5100	0.3300	0.4700	+51.613%	618	7,356	-27.660%
2026-09-21	0.2000	0.3900	0.2000	0.3100	+29.167%	859	7,346	+9.677%
2026-09-18	0.2500	0.2700	0.2400	0.2400	-4.000%	795	6,911	+41.667%
2026-09-17	0.3200	0.3200	0.2400	0.2500	-35.897%	212	6,294	+36.000%
2026-09-16	0.4600	0.4600	0.3900	0.3900	-13.333%	18	6,304	-12.821%
2026-09-15	0.2300	0.4500	0.2300	0.4500	+4.651%	86	6,306	-24.444%
2026-09-14	0.3600	0.5100	0.3100	0.4300	-6.522%	251	6,318	-20.930%
2026-09-11	0.4800	0.5200	0.4400	0.4600	+9.524%	81	6,338	-26.087%
2026-09-10	0.3300	0.4700	0.3300	0.4200	-2.326%	329	6,338	-19.048%
2026-09-09	0.4300	0.4700	0.3700	0.4300	-21.818%	1,493	6,661	-20.930%
2026-09-08	0.5700	0.6600	0.5100	0.5500	-14.063%	7,642	8,804	-38.182%
2026-09-04	0.7500	0.8800	0.6400	0.6400	-8.571%	2,066	12,990	-46.875%
2026-09-03	0.7900	0.8200	0.7000	0.7000	-20.455%	2,664	12,990	-51.429%
2026-09-02	0.9900	1.0500	0.7900	0.8800	-9.278%	2,599	13,656	-61.364%
2026-09-01	1.1500	1.2500	0.9600	0.9700	-36.184%	482	15,417	-64.948%
2026-08-31	1.7900	1.8000	1.4900	1.5200	-30.909%	489	15,434	-77.632%
2026-08-28	2.5600	2.5700	2.1200	2.2000	-6.383%	247	15,435	-84.545%
2026-08-27	2.5900	2.7200	2.2000	2.3500	-20.339%	93	15,445	-85.532%
2026-08-26	3.1000	3.1000	2.6400	2.9500	-1.667%	133	15,420	-88.475%
2026-08-25	2.9200	3.0000	2.5200	3.0000	+45.631%	233	16,898	-88.667%
2026-08-24	2.0200	2.2500	2.0000	2.0600	+3.000%	2,860	16,813	-83.495%
2026-08-21	2.0700	2.0700	1.9000	2.0000	-0.990%	199	17,496	-83.000%
2026-08-20	1.9300	2.1400	1.9300	2.0200	-15.833%	31	17,508	-83.168%
2026-08-19	2.4800	2.5500	2.1300	2.4000	-10.448%	179	17,614	-85.833%
2026-08-18	2.8500	3.2000	2.6000	2.6800	-14.921%	109	17,604	-87.313%
2026-08-17	3.5500	3.9000	3.1500	3.1500	-21.250%	135	17,553	-89.206%
2026-08-14	4.5400	4.5400	3.9500	4.0000	-8.467%	42	17,426	-91.500%
2026-08-13	4.6500	4.8000	4.0700	4.3700	+5.301%	2,150	17,433	-92.220%
2026-08-12	4.4500	4.7400	4.1400	4.1500	-6.951%	61	15,420	-91.807%
2026-08-11	5.3000	5.3700	4.4600	4.4600	-18.909%	45	15,420	-92.377%
2026-08-10	6.5000	6.5000	5.2000	5.5000	-32.099%	106	15,424	-93.818%
2026-08-07	7.7500	8.1000	7.7000	8.1000	+2.532%	66	15,402	-95.802%
2026-08-06	8.4500	8.4500	7.9000	7.9000	-11.732%	20	15,390	-95.696%
2026-08-05	8.6100	9.0000	8.3000	8.9500	+3.468%	34	15,391	-96.201%
2026-08-04	8.4000	9.0000	8.0900	8.6500	+33.077%	638	15,463	-96.069%
2026-08-03	7.5000	7.6000	6.4900	6.5000	+17.329%	103	14,869	-94.769%
2026-07-31	5.6800	5.7800	5.4900	5.5400	-6.577%	130	14,839	-93.863%
2026-07-30	6.2000	6.2000	5.9300	5.9300	-1.983%	6	14,774	-94.266%
2026-07-29	5.8200	6.1000	5.6500	6.0500	-24.469%	46	14,773	-94.380%
2026-07-28	7.0500	8.6000	6.8500	8.0100	+15.252%	102	14,758	-95.755%
2026-07-27	6.3000	7.0500	6.1600	6.9500	+41.837%	381	14,737	-95.108%
2026-07-24	4.6500	5.3000	4.5500	4.9000	+11.364%	40	15,002	-93.061%
2026-07-23	4.5500	4.5800	4.2500	4.4000	-22.124%	340	14,990	-92.273%
2026-07-22	5.6000	5.8000	5.2000	5.6500	-8.871%	652	15,092	-93.982%
2026-07-21	6.1100	6.4100	6.1100	6.2000	-12.676%	161	14,998	-94.516%
2026-07-20	7.1000	7.4000	6.6200	7.1000	+0.282%	27	14,885	-95.211%
2026-07-17	7.3000	7.5000	6.8200	7.0800	-16.411%	106	14,885	-95.198%
2026-07-16	8.3400	8.4700	8.3000	8.4700	+6.541%	12	14,884	-95.986%
2026-07-15	8.2500	8.4700	7.5000	7.9500	-8.621%	72	14,881	-95.723%
2026-07-14	8.4000	9.2600	8.4000	8.7000	-8.805%	55	14,828	-96.092%
2026-07-13	10.8700	11.0200	9.5400	9.5400	-23.680%	22	14,819	-96.436%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+6.655%	1	14,816	-97.280%
2026-07-09	11.7200	11.7200	11.7200	11.7200	+2.897%	1	14,816	-97.099%
2026-07-08	10.6500	11.3900	10.0000	11.3900	-7.323%	57	14,831	-97.015%
2026-07-07	12.2000	12.2900	12.1500	12.2900	-15.241%	5	14,816	-97.234%
2026-07-06	14.3400	14.7100	14.3400	14.5000	-2.159%	9	14,816	-97.655%
2026-07-02	14.8200	14.8200	14.8200	14.8200	-2.820%	5	14,816	-97.706%
2026-07-01	14.6200	15.5000	14.6200	15.2500	+11.886%	16	14,816	-97.770%
2026-06-30	13.5800	13.6300	13.5800	13.6300	-1.232%	10	14,817	-97.506%
2026-06-29	14.2000	14.2000	13.8000	13.8000	-9.627%	3	14,817	-97.536%
2026-06-26	15.2000	15.5500	14.4500	15.2700	+19.297%	29	14,815	-97.773%
2026-06-25	14.4800	14.4800	12.8000	12.8000	-10.238%	71	14,817	-97.344%
2026-06-24	14.4000	14.6000	13.8900	14.2600	+20.847%	116	14,817	-97.616%
2026-06-23	11.8500	12.4000	11.8000	11.8000	-2.156%	9	14,817	-97.119%
2026-06-22	11.8000	12.2500	11.8000	12.0600	+12.710%	18	14,817	-97.181%
2026-06-18	12.3500	12.7000	10.7000	10.7000	-2.727%	5,072	9,679	-96.822%
2026-06-17	10.0500	11.0000	10.0000	11.0000	+8.911%	184	9,679	-96.909%
2026-06-16	9.2500	11.3500	9.2000	10.1000	+23.021%	1,061	9,679	-96.634%
2026-06-15	9.2000	9.2900	8.2100	8.2100	+0.244%	265	5,455	-95.859%
2026-06-12	7.5000	8.3000	7.5000	8.1900	+7.199%	3,029	5,455	-95.849%
2026-06-11	7.1000	7.6400	7.0000	7.6400	+21.270%	470	5,455	-95.550%
2026-06-10	6.3500	6.3500	6.0900	6.3000	-10.638%	28	5,532	-94.603%
2026-06-09	7.1000	7.1000	7.0000	7.0500	+13.710%	14	5,523	-95.177%
2026-06-08	6.2000	6.2000	6.2000	6.2000	-6.061%	3	5,509	-94.516%
2026-06-05	6.3000	6.8000	6.3000	6.6000	+10.000%	42	5,512	-94.848%
2026-06-04	6.1000	6.1000	6.0000	6.0000	+16.505%	39	5,525	-94.333%
2026-06-03	5.2000	5.5500	5.1500	5.1500	-13.300%	24	5,530	-93.398%
2026-06-02	5.7000	6.5000	5.7000	5.9400	-8.615%	26	5,525	-94.276%
2026-06-01	6.1000	6.8200	6.1000	6.5000	-13.907%	589	5,518	-94.769%
2026-05-29	7.9000	8.1500	7.5000	7.5500	-0.527%	390	6,036	-95.497%
2026-05-28	7.3000	7.8700	7.3000	7.5900	-4.046%	214	6,252	-95.520%
2026-05-27	7.9500	8.0200	7.5800	7.9100	+5.467%	691	6,104	-95.702%
2026-05-26	7.3000	7.6100	7.3000	7.5000	0.000%	605	5,506	-95.467%
2026-05-22	7.2000	7.7500	7.1500	7.5000	-4.459%	794	5,508	-95.467%
2026-05-21	6.3700	7.8500	6.2000	7.8500	+19.482%	167	5,334	-95.669%
2026-05-20	6.0500	6.8200	6.0500	6.5700	+19.455%	252	5,334	-94.825%
2026-05-19	5.6000	5.6000	5.3300	5.5000	-11.290%	32	5,425	-93.818%
2026-05-18	6.3000	6.3500	5.5400	6.2000	-3.125%	1,036	5,425	-94.516%
2026-05-15	6.7000	6.7000	6.4000	6.4000	-16.121%	23	5,425	-94.688%
2026-05-13	7.3500	7.7000	7.3000	7.6300	+2.142%	9	4,639	-95.544%
2026-05-12	7.2000	7.5000	7.2000	7.4700	-13.341%	32	4,639	-95.448%
2026-05-11	8.9900	9.2400	8.5800	8.6200	-6.100%	38	4,639	-96.056%
2026-05-08	9.3500	9.3500	9.1800	9.1800	+2.000%	4	4,638	-96.296%
2026-05-07	10.4500	10.7000	9.0000	9.0000	-6.250%	13	4,638	-96.222%
2026-05-06	8.6500	9.6000	8.6500	9.6000	+21.673%	77	4,636	-96.458%
2026-05-05	7.5900	7.8900	7.5900	7.8900	+5.200%	4	4,643	-95.691%
2026-05-04	7.5600	7.5600	7.4000	7.5000	0.000%	3	4,640	-95.467%
2026-05-01	7.5500	8.1500	7.5000	7.5000	+8.696%	4	4,642	-95.467%
2026-04-30	7.2800	7.2800	6.9000	6.9000	+6.154%	7	4,642	-95.072%
2026-04-29	6.5400	7.0000	6.4500	6.5000	-12.752%	1,095	4,642	-94.769%
2026-04-28	7.6500	7.7000	7.3500	7.4500	-7.568%	81	3,630	-95.436%
2026-04-27	8.2500	8.2500	8.0600	8.0600	-6.279%	12	3,594	-95.782%
2026-04-24	9.0000	9.0000	8.6000	8.6000	+1.296%	77	3,584	-96.047%
2026-04-23	8.8200	8.8200	8.1000	8.4900	-5.667%	14	3,525	-95.995%
2026-04-22	9.9500	10.0500	8.7800	9.0000	-13.876%	58	3,525	-96.222%
2026-04-21	11.5300	11.5300	10.4500	10.4500	-8.494%	269	3,503	-96.746%
2026-04-20	12.2100	12.2100	11.0000	11.4200	-11.815%	114	3,503	-97.023%
2026-04-17	14.6300	16.0000	12.9500	12.9500	+17.834%	65	3,447	-97.375%
2026-04-16	11.6500	11.6500	10.8800	10.9900	-8.187%	32	3,463	-96.906%
2026-04-15	11.9700	11.9700	11.9700	11.9700	-3.155%	1	3,458	-97.160%
2026-04-14	12.3000	12.3600	12.0500	12.3600	+6.460%	20	3,459	-97.249%
2026-04-13	10.5900	12.7500	10.5900	11.6100	-7.268%	767	3,467	-97.071%
2026-04-10	12.8000	12.8200	12.5200	12.5200	-7.941%	530	2,712	-97.284%
2026-04-09	12.2000	13.9000	12.2000	13.6000	-8.108%	1,005	2,182	-97.500%
2026-04-08	14.7700	15.5000	13.9500	14.8000	+13.846%	88	1,845	-97.703%
2026-04-07	11.7500	13.0000	11.7500	13.0000	+7.973%	16	1,863	-97.385%
2026-04-06	11.4300	12.2500	11.4300	12.0400	-1.714%	10	1,866	-97.176%
2026-04-02	11.0000	12.7500	10.8000	12.2500	-11.997%	62	1,836	-97.224%
2026-04-01	14.3100	14.3100	13.9200	13.9200	+1.310%	8	1,836	-97.557%
2026-03-31	13.6200	13.8000	12.9900	13.7400	+2.691%	63	1,831	-97.525%
2026-03-30	13.8500	14.4500	13.3000	13.3800	-11.683%	185	1,865	-97.459%
2026-03-27	15.9900	16.2300	15.0000	15.1500	-13.081%	94	1,750	-97.756%
2026-03-26	18.5500	18.5500	17.0300	17.4300	-10.155%	112	1,707	-98.049%
2026-03-25	20.4700	20.4700	19.2900	19.4000	+8.380%	20	1,638	-98.247%
2026-03-24	18.5000	18.8500	17.4000	17.9000	-12.683%	40	1,639	-98.101%
2026-03-23	19.8900	21.4000	19.1000	20.5000	+19.883%	49	1,607	-98.341%
2026-03-20	18.1000	18.2700	16.7000	17.1000	-12.082%	34	1,601	-98.012%
2026-03-19	19.1000	19.4500	17.3900	19.4500	+5.135%	59	1,591	-98.252%
2026-03-18	21.0000	21.0000	18.5000	18.5000	-6.234%	10	1,581	-98.162%
2026-03-17	21.0700	21.3500	19.6800	19.7300	-11.525%	141	1,575	-98.277%
2026-03-16	21.5000	22.3000	20.6500	22.3000	+5.787%	72	1,493	-98.475%
2026-03-13	22.8000	22.8000	19.5000	21.0800	-4.959%	40	1,443	-98.387%
2026-03-12	23.0000	23.8000	21.6900	22.1800	-9.469%	1,330	1,429	-98.467%
2026-03-11	26.0000	26.0000	24.0000	24.5000	+1.491%	7	532	-98.612%
2026-03-10	23.5000	27.6300	22.6000	24.1400	-1.066%	56	532	-98.592%
2026-03-09	18.9500	25.7000	18.3000	24.4000	+2.521%	740	538	-98.607%
2026-03-06	23.2500	23.8000	22.8000	23.8000	-7.212%	9	28	-98.571%
2026-03-05	25.9300	26.2000	25.6500	25.6500	-6.727%	5	23	-98.674%
2026-03-03	26.2600	27.5500	26.2600	27.5000	-11.262%	11	18	-98.764%
2026-03-02	30.9900	30.9900	30.9900	30.9900	0.000%	7	7	-98.903%