Dark

USO20261016P117
USO Oct 16 2026 117.00 Put (USO261016P00117000)
option OPRA

EOD

Sep 25, 2026

0.3700+37.037%(+0.1000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2900	0.4100	0.2900	0.3700	+37.037%	41	760	0.000%
2026-09-24	0.3000	0.3000	0.2500	0.2700	-28.947%	34	724	+37.037%
2026-09-23	0.3900	0.4300	0.3800	0.3800	-15.556%	8	690	-2.632%
2026-09-22	0.4600	0.5300	0.3700	0.4500	+25.000%	139	696	-17.778%
2026-09-21	0.3900	0.4500	0.3600	0.3600	+24.138%	12	616	+2.778%
2026-09-18	0.2900	0.2900	0.2900	0.2900	-6.452%	1	616	+27.586%
2026-09-17	0.3500	0.4000	0.3100	0.3100	-29.545%	6	615	+19.355%
2026-09-16	0.4000	0.4800	0.3600	0.4400	-4.348%	23	614	-15.909%
2026-09-15	0.4600	0.4600	0.4300	0.4600	-19.298%	4	593	-19.565%
2026-09-14	0.4300	0.6000	0.4300	0.5700	+7.547%	7	595	-35.088%
2026-09-11	0.5300	0.5300	0.5300	0.5300	+10.417%	2	592	-30.189%
2026-09-10	0.4300	0.6100	0.2900	0.4800	-9.434%	217	601	-22.917%
2026-09-09	0.5800	0.5800	0.5100	0.5300	-23.188%	3	388	-30.189%
2026-09-08	0.6800	0.7400	0.6800	0.6900	-23.333%	9	386	-46.377%
2026-09-04	1.0500	1.0500	0.9000	0.9000	0.000%	191	191	-58.889%
2026-09-03	1.0200	1.0300	0.8900	0.9000	-11.765%	6	191	-58.889%
2026-09-02	1.2300	1.2300	1.0200	1.0200	-15.000%	19	195	-63.725%
2026-09-01	1.3700	1.4500	1.2000	1.2000	-36.508%	38	183	-69.167%
2026-08-31	2.0100	2.0100	1.8800	1.8900	-36.577%	74	202	-80.423%
2026-08-28	2.9800	2.9800	2.9800	2.9800	+8.364%	1	217	-87.584%
2026-08-27	2.9200	2.9200	2.7500	2.7500	-20.520%	2	217	-86.545%
2026-08-26	3.3700	3.4600	3.3700	3.4600	+1.765%	3	216	-89.306%
2026-08-25	3.0500	3.4000	3.0500	3.4000	+30.769%	15	213	-89.118%
2026-08-24	2.5700	2.6000	2.5700	2.6000	+10.169%	2	213	-85.769%
2026-08-21	2.3600	2.3600	2.3600	2.3600	+3.057%	1	213	-84.322%
2026-08-20	2.2900	2.2900	2.2900	2.2900	-20.209%	1	214	-83.843%
2026-08-19	2.6800	2.8700	2.6800	2.8700	-10.870%	3	214	-87.108%
2026-08-18	3.3800	3.4100	3.2200	3.2200	-16.580%	7	214	-88.509%
2026-08-17	4.3300	4.3500	3.8600	3.8600	-17.345%	21	212	-90.415%
2026-08-14	4.6700	4.6700	4.6700	4.6700	-6.225%	7	205	-92.077%
2026-08-13	5.4400	5.4400	4.9000	4.9800	+2.680%	6	198	-92.570%
2026-08-12	5.4300	5.4300	4.8000	4.8500	-7.266%	8	198	-92.371%
2026-08-11	6.2000	6.2500	5.2200	5.2300	-16.454%	10	198	-92.925%
2026-08-10	6.6000	6.6000	6.2600	6.2600	-31.133%	36	196	-94.089%
2026-08-07	9.3000	9.3000	9.0900	9.0900	+0.442%	21	160	-95.930%
2026-08-06	9.0500	9.0500	9.0500	9.0500	-12.051%	3	139	-95.912%
2026-08-05	10.0000	10.2900	9.5000	10.2900	+3.106%	39	138	-96.404%
2026-08-04	9.6500	9.9800	9.5400	9.9800	+33.422%	38	159	-96.293%
2026-08-03	8.7000	8.7000	7.4800	7.4800	+17.795%	31	141	-95.053%
2026-07-30	7.0000	7.0000	6.3500	6.3500	-11.806%	6	111	-94.173%
2026-07-21	6.9500	7.2000	6.9500	7.2000	-9.434%	7	115	-94.861%
2026-07-17	7.9500	7.9500	7.9500	7.9500	-3.636%	3	110	-95.346%
2026-07-15	8.2500	8.2500	8.2500	8.2500	-5.714%	3	110	-95.515%
2026-07-14	8.7500	8.7500	8.7500	8.7500	-20.091%	1	110	-95.771%
2026-07-13	10.9500	10.9500	10.9500	10.9500	-17.358%	1	110	-96.621%
2026-07-09	13.2500	13.2500	13.2500	13.2500	+6.000%	1	111	-97.208%
2026-07-08	12.5000	12.5000	12.5000	12.5000	-26.471%	1	111	-97.040%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+6.250%	5	118	-97.824%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+4.849%	3	118	-97.688%
2026-06-29	15.2600	15.2600	15.2600	15.2600	-7.961%	1	141	-97.575%
2026-06-26	16.4500	16.9500	14.8500	16.5800	+4.937%	28	142	-97.768%
2026-06-24	15.8000	15.8000	15.8000	15.8000	+18.263%	2	144	-97.658%
2026-06-23	13.3600	13.3600	13.3600	13.3600	+6.880%	1	147	-97.231%
2026-06-22	12.5000	12.5000	12.5000	12.5000	+0.402%	2	147	-97.040%
2026-06-18	12.4500	12.4500	12.4500	12.4500	+14.220%	2	146	-97.028%
2026-06-17	10.9000	10.9000	10.9000	10.9000	-7.234%	2	146	-96.606%
2026-06-16	11.2000	12.0000	11.2000	11.7500	+54.605%	3	146	-96.851%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+11.601%	1	149	-95.132%
2026-06-02	6.8100	6.8100	6.8100	6.8100	+0.889%	1	149	-94.567%
2026-06-01	6.7500	6.7500	6.7500	6.7500	-22.414%	5	150	-94.519%
2026-05-29	8.7000	8.7000	8.7000	8.7000	+6.227%	1	145	-95.747%
2026-05-28	8.1000	8.2500	7.9600	8.1900	+13.908%	6	145	-95.482%
2026-05-20	7.1800	7.1900	7.1800	7.1900	+1.125%	2	144	-94.854%
2026-05-15	7.1100	7.1100	7.1100	7.1100	-13.293%	1	142	-94.796%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-1.796%	3	141	-95.488%
2026-05-12	8.4000	8.4000	8.3500	8.3500	-12.105%	3	141	-95.569%
2026-05-11	9.5000	9.5000	9.5000	9.5000	-9.524%	8	141	-96.105%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+15.766%	1	131	-96.476%
2026-04-27	9.3000	9.3600	9.0700	9.0700	-3.919%	4	131	-95.921%
2026-04-24	9.4400	9.4400	9.4400	9.4400	-1.358%	5	132	-96.081%
2026-04-23	8.3000	9.5700	8.3000	9.5700	-26.271%	3	132	-96.134%
2026-04-20	12.9800	12.9800	12.9800	12.9800	-11.218%	1	134	-97.149%
2026-04-17	16.0600	16.0600	14.6200	14.6200	+16.960%	2	134	-97.469%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-2.114%	1	134	-97.040%
2026-04-13	13.5000	13.5000	12.7700	12.7700	-7.531%	2	134	-97.103%
2026-04-10	13.8100	13.8100	13.8100	13.8100	-15.793%	3	133	-97.321%
2026-04-09	13.9600	16.4000	13.9600	16.4000	+23.867%	2	136	-97.744%
2026-04-06	12.8600	13.2400	12.8600	13.2400	+1.846%	4	134	-97.205%
2026-04-02	13.4700	13.4700	13.0000	13.0000	-18.750%	20	115	-97.154%
2026-04-01	16.0000	16.0000	16.0000	16.0000	-0.929%	3	115	-97.688%
2026-03-27	16.8500	16.8500	16.1500	16.1500	-12.891%	4	115	-97.709%
2026-03-26	19.0000	19.0000	18.1300	18.5400	-7.068%	6	115	-98.004%
2026-03-25	21.2000	21.2000	19.9500	19.9500	+5.556%	17	111	-98.145%
2026-03-24	19.2500	19.7700	18.8800	18.9000	-14.865%	6	123	-98.042%
2026-03-23	21.0000	22.2000	20.7000	22.2000	+24.370%	25	119	-98.333%
2026-03-20	19.3500	19.3500	17.6500	17.8500	-12.500%	9	121	-97.927%
2026-03-19	19.6300	20.8200	19.6300	20.4000	+3.817%	3	117	-98.186%
2026-03-18	21.0500	21.0500	19.6500	19.6500	-8.605%	117	117	-98.117%
2026-03-17	21.9000	21.9000	21.5000	21.5000	-1.058%	3	66	-98.279%
2026-03-16	22.8000	22.8000	21.7300	21.7300	-2.556%	6	65	-98.297%
2026-03-13	22.5100	22.5100	22.1900	22.3000	-5.708%	18	65	-98.341%
2026-03-12	23.6400	25.0500	22.9600	23.6500	-17.018%	66	59	-98.436%
2026-03-10	26.7500	28.5000	26.7500	28.5000	+18.998%	3	5	-98.702%
2026-03-09	20.1400	23.9500	19.9500	23.9500	0.000%	7	0	-98.455%