Dark

USO20261016P116
USO Oct 16 2026 116.00 Put (USO261016P00116000)
option OPRA

EOD

Sep 25, 2026

0.4500+136.842%(+0.2600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3600	0.4500	0.2900	0.4500	+136.842%	4	2,724	0.000%
2026-09-24	0.2600	0.2600	0.1900	0.1900	-38.710%	35	2,733	+136.842%
2026-09-23	0.3100	0.3100	0.3100	0.3100	-22.500%	1	2,721	+45.161%
2026-09-22	0.4300	0.4300	0.3300	0.4000	+21.212%	5	2,721	+12.500%
2026-09-21	0.5000	0.5000	0.3100	0.3300	+43.478%	136	2,719	+36.364%
2026-09-18	0.1800	0.2300	0.1800	0.2300	-14.815%	2	2,653	+95.652%
2026-09-17	0.4100	0.4100	0.2700	0.2700	-28.947%	3	2,653	+66.667%
2026-09-16	0.4500	0.4600	0.3700	0.3800	-15.556%	17	2,652	+18.421%
2026-09-15	0.4200	0.4500	0.4100	0.4500	-4.255%	4	2,653	0.000%
2026-09-14	0.4300	0.5500	0.4300	0.4700	-17.544%	5	2,655	-4.255%
2026-09-11	0.5900	0.5900	0.5700	0.5700	+29.545%	2	2,657	-21.053%
2026-09-10	0.4800	0.4800	0.4000	0.4400	-8.333%	4	2,655	+2.273%
2026-09-09	0.3700	0.6300	0.3700	0.4800	-17.241%	1,047	2,652	-6.250%
2026-09-08	0.6400	0.6600	0.5800	0.5800	-26.582%	2,507	4,070	-22.414%
2026-09-04	0.9000	0.9600	0.7900	0.7900	-4.819%	208	4,607	-43.038%
2026-09-03	0.9400	0.9400	0.7800	0.8300	-13.542%	41	4,607	-45.783%
2026-09-02	1.1300	1.1900	0.9600	0.9600	-11.111%	733	4,848	-53.125%
2026-09-01	1.4600	1.4600	1.0800	1.0800	-36.471%	92	4,995	-58.333%
2026-08-31	1.6800	1.8500	1.6700	1.7000	-29.461%	23	5,013	-73.529%
2026-08-28	2.8000	2.8800	2.3600	2.4100	-3.600%	33	5,020	-81.328%
2026-08-27	3.0200	3.0200	2.4800	2.5000	-19.355%	14	5,019	-82.000%
2026-08-26	3.5400	3.5400	3.1000	3.1000	+4.377%	8	5,024	-85.484%
2026-08-25	3.0700	3.2100	2.8800	2.9700	+30.837%	1,005	5,550	-84.848%
2026-08-24	2.2600	2.4200	2.2600	2.2700	+2.715%	1,010	5,143	-80.176%
2026-08-21	2.1700	2.2100	2.1700	2.2100	-0.450%	3	5,533	-79.638%
2026-08-20	2.1600	2.3500	2.1600	2.2200	-15.909%	13	5,533	-79.730%
2026-08-19	2.5400	2.6400	2.3600	2.6400	-8.014%	5	5,532	-82.955%
2026-08-18	3.2200	3.4900	2.8500	2.8700	-18.000%	148	5,532	-84.321%
2026-08-17	4.1500	4.1500	3.5000	3.5000	-20.455%	1,841	5,503	-87.143%
2026-08-14	4.8000	4.8500	4.0000	4.4000	-1.786%	78	6,201	-89.773%
2026-08-13	5.0200	5.1500	4.4600	4.4800	-2.609%	43	6,224	-89.955%
2026-08-12	4.9000	5.0000	4.5500	4.6000	-5.350%	120	6,192	-90.217%
2026-08-11	5.8000	5.8000	4.8500	4.8600	-13.982%	182	6,112	-90.741%
2026-08-10	7.0500	7.0500	5.6500	5.6500	-36.517%	1,807	5,965	-92.035%
2026-08-07	8.9000	8.9000	8.9000	8.9000	+3.609%	8	4,170	-94.944%
2026-08-06	9.1000	9.1000	8.5900	8.5900	-6.630%	6	4,162	-94.761%
2026-08-04	9.0400	9.2000	9.0400	9.2000	+32.565%	3	4,164	-95.109%
2026-08-03	6.9400	6.9400	6.9400	6.9400	+15.667%	3	4,163	-93.516%
2026-07-31	5.9000	6.1700	5.9000	6.0000	-6.250%	4	4,164	-92.500%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+28.000%	2	4,163	-92.969%
2026-07-24	4.9700	5.0000	4.9700	5.0000	+9.890%	2	4,161	-91.000%
2026-07-23	4.6000	4.6000	4.5500	4.5500	-30.000%	3	4,161	-90.110%
2026-07-21	6.5000	6.5000	6.5000	6.5000	-13.333%	2	4,159	-93.077%
2026-07-20	7.6200	7.6200	7.5000	7.5000	-3.226%	3	4,159	-94.000%
2026-07-17	7.6500	7.7500	7.6500	7.7500	-12.627%	2	4,156	-94.194%
2026-07-15	8.8700	8.8700	8.8700	8.8700	-21.850%	3	4,155	-94.927%
2026-07-13	11.3500	11.3500	11.3500	11.3500	-7.948%	1	4,152	-96.035%
2026-07-09	12.4500	12.4500	12.3300	12.3300	+14.698%	2	4,152	-96.350%
2026-07-08	10.7500	10.7500	10.7500	10.7500	-29.323%	1	4,152	-95.814%
2026-07-06	15.6500	15.6500	15.2100	15.2100	-2.749%	4	4,151	-97.041%
2026-07-01	16.0000	16.0000	15.6400	15.6400	-2.433%	5	4,154	-97.123%
2026-06-26	15.5500	16.0400	15.5500	16.0300	+8.457%	72	4,176	-97.193%
2026-06-24	15.1500	15.1500	14.7500	14.7800	+15.019%	6	4,231	-96.955%
2026-06-22	12.8500	12.8500	12.8500	12.8500	+14.528%	3	4,234	-96.498%
2026-06-16	10.7000	11.2200	10.7000	11.2200	+17.857%	2	4,231	-95.989%
2026-06-15	10.7500	10.7500	9.5200	9.5200	+36.000%	50	4,181	-95.273%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+9.375%	1	4,181	-93.571%
2026-06-02	6.4000	6.4000	6.4000	6.4000	-30.435%	1	4,182	-92.969%
2026-05-29	9.2000	9.2000	9.2000	9.2000	+18.404%	1	4,182	-95.109%
2026-05-28	7.9500	7.9500	7.4600	7.7700	-6.835%	3	4,182	-94.208%
2026-05-27	8.1000	8.3400	7.9400	8.3400	+4.250%	23	4,183	-94.604%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+14.286%	1	4,162	-94.375%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+0.430%	2	4,163	-93.571%
2026-05-20	6.9600	6.9700	6.9600	6.9700	+16.167%	2	4,163	-93.544%
2026-05-19	6.0000	6.0000	6.0000	6.0000	-21.053%	1	4,160	-92.500%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-24.000%	1	4,160	-94.079%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+3.950%	1	4,159	-95.500%
2026-05-07	9.6200	9.6200	9.6200	9.6200	-3.800%	2	4,158	-95.322%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+33.333%	1	4,158	-95.500%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-11.243%	1	4,159	-94.000%
2026-04-27	8.4500	8.4500	8.4500	8.4500	-11.053%	3	4,158	-94.675%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-14.027%	2	4,161	-95.263%
2026-04-21	11.9600	12.0000	11.0500	11.0500	-6.277%	1,002	3,157	-95.928%
2026-04-20	13.6500	13.6500	11.7900	11.7900	-19.136%	1,042	3,157	-96.183%
2026-04-17	14.8500	16.1000	14.4000	14.5800	+12.154%	506	2,139	-96.914%
2026-04-14	12.7100	13.0000	12.0500	13.0000	-16.129%	1,503	1,660	-96.538%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+8.392%	1	232	-97.097%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+16.071%	1	232	-96.853%
2026-04-06	12.2700	12.3200	11.5000	12.3200	+0.571%	19	232	-96.347%
2026-04-02	12.9500	13.0000	11.9600	12.2500	-18.442%	8	236	-96.327%
2026-04-01	15.3500	15.3500	15.0200	15.0200	+2.177%	3	236	-97.004%
2026-03-31	14.6000	14.7000	14.6000	14.7000	-0.877%	2	235	-96.939%
2026-03-30	15.5000	15.5000	14.7000	14.8300	-12.249%	12	234	-96.966%
2026-03-27	17.0000	17.0000	16.3200	16.9000	-6.527%	131	224	-97.337%
2026-03-26	18.7600	18.7600	18.0800	18.0800	-4.237%	2	110	-97.511%
2026-03-24	19.0000	19.0000	18.8800	18.8800	-15.902%	4	110	-97.617%
2026-03-23	20.4000	22.4500	20.4000	22.4500	+16.623%	11	108	-97.996%
2026-03-20	19.2500	19.2500	19.2500	19.2500	-1.585%	4	116	-97.662%
2026-03-19	19.5000	19.5600	19.5000	19.5600	+2.947%	2	112	-97.699%
2026-03-18	20.0000	20.0000	19.0000	19.0000	-17.927%	11	110	-97.632%
2026-03-16	23.1500	23.1500	23.1500	23.1500	+4.846%	1	99	-98.056%
2026-03-13	22.7000	22.7000	22.0800	22.0800	-2.517%	4	98	-97.962%
2026-03-12	23.2000	24.3800	22.2000	22.6500	-8.411%	71	100	-98.013%
2026-03-11	24.6500	24.7300	24.6500	24.7300	+2.402%	2	29	-98.180%
2026-03-10	24.2000	24.2000	24.1500	24.1500	+2.548%	2	29	-98.137%
2026-03-09	20.3500	23.5500	19.5300	23.5500	0.000%	31	0	-98.089%