Dark

USO20261016P118
USO Oct 16 2026 118.00 Put (USO261016P00118000)
option OPRA

EOD

Sep 29, 2026

0.4400+18.919%(+0.0700)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.4600	0.3500	0.4400	+18.919%	95	468	0.000%
2026-09-28	0.3700	0.3700	0.3700	0.3700	-7.500%	14	402	+18.919%
2026-09-25	0.3800	0.4000	0.3700	0.4000	+8.108%	40	409	+10.000%
2026-09-24	0.5500	0.5500	0.3100	0.3700	-11.905%	5	389	+18.919%
2026-09-23	0.5600	0.5600	0.4200	0.4200	-33.333%	3	392	+4.762%
2026-09-22	0.5100	0.6700	0.5100	0.6300	+34.043%	349	411	-30.159%
2026-09-21	0.5100	0.5200	0.3800	0.4700	+20.513%	49	248	-6.383%
2026-09-17	0.3900	0.3900	0.3900	0.3900	-23.529%	1	221	+12.821%
2026-09-15	0.5600	0.5600	0.4900	0.5100	-16.393%	32	222	-13.725%
2026-09-14	0.5400	0.6100	0.5100	0.6100	+5.172%	4	223	-27.869%
2026-09-11	0.5100	0.5800	0.5100	0.5800	+13.725%	6	223	-24.138%
2026-09-10	0.5300	0.7000	0.5000	0.5100	-7.273%	33	219	-13.725%
2026-09-09	0.5500	0.5500	0.5400	0.5500	-26.667%	51	215	-20.000%
2026-09-08	0.7900	0.7900	0.7500	0.7500	-19.355%	32	236	-41.333%
2026-09-04	1.1000	1.1400	0.8900	0.9300	-7.000%	48	204	-52.688%
2026-09-03	1.0300	1.1000	1.0000	1.0000	-16.667%	5	204	-56.000%
2026-09-02	1.3300	1.3600	1.1700	1.2000	-19.463%	9	204	-63.333%
2026-09-01	1.5000	1.6600	1.3100	1.4900	-31.019%	18	200	-70.470%
2026-08-31	2.1700	2.1700	2.1600	2.1600	-25.260%	5	201	-79.630%
2026-08-28	3.3000	3.4500	2.8800	2.8900	-8.254%	17	196	-84.775%
2026-08-27	3.1500	3.1500	3.1500	3.1500	-20.455%	8	199	-86.032%
2026-08-26	4.2000	4.2000	3.9600	3.9600	+50.570%	11	199	-88.889%
2026-08-24	2.7500	2.7500	2.6300	2.6300	-4.710%	2	199	-83.270%
2026-08-20	2.6500	2.8300	2.5200	2.7600	-14.286%	45	199	-84.058%
2026-08-19	2.9600	3.2200	2.9600	3.2200	-5.294%	2	158	-86.335%
2026-08-18	3.6700	3.7200	3.4000	3.4000	-25.764%	7	158	-87.059%
2026-08-17	4.5600	4.5800	4.5600	4.5800	-11.583%	4	158	-90.393%
2026-08-14	5.6700	5.6700	5.1800	5.1800	-10.690%	11	156	-91.506%
2026-08-13	6.0000	6.0000	5.5500	5.8000	+10.476%	4	154	-92.414%
2026-08-12	5.7300	5.7700	5.2000	5.2500	-7.080%	9	157	-91.619%
2026-08-11	5.6400	5.6500	5.6400	5.6500	-16.912%	2	158	-92.212%
2026-08-10	6.8500	7.1500	6.7900	6.8000	-31.864%	6	158	-93.529%
2026-08-07	9.9800	9.9800	9.9800	9.9800	+0.302%	2	158	-95.591%
2026-08-06	9.7200	9.9500	9.7200	9.9500	-0.500%	5	156	-95.578%
2026-08-04	10.0000	10.0000	9.9500	10.0000	+48.148%	5	155	-95.600%
2026-07-31	6.5400	6.7500	6.5400	6.7500	-3.571%	5	156	-93.481%
2026-07-29	6.0500	7.1000	6.0500	7.0000	-31.707%	69	168	-93.714%
2026-07-28	9.0000	10.2500	9.0000	10.2500	+62.698%	39	196	-95.707%
2026-07-24	5.9000	6.4100	5.9000	6.3000	+22.330%	5	176	-93.016%
2026-07-23	5.3500	5.3500	4.9800	5.1500	-22.556%	12	178	-91.456%
2026-07-22	6.5800	6.6500	6.4500	6.6500	-12.500%	9	177	-93.383%
2026-07-21	7.5300	7.6600	7.5300	7.6000	-7.990%	7	177	-94.211%
2026-07-20	8.3600	8.3600	8.0000	8.2600	-2.824%	5	175	-94.673%
2026-07-17	8.5300	8.5300	8.1700	8.5000	-16.667%	12	177	-94.824%
2026-07-16	9.7500	10.2000	9.7500	10.2000	-4.673%	17	176	-95.686%
2026-07-14	10.9600	10.9600	9.9500	10.7000	-4.889%	7	163	-95.888%
2026-07-13	11.7600	13.7500	11.2500	11.2500	-6.250%	66	160	-96.089%
2026-07-08	10.4000	12.0000	10.4000	12.0000	-26.829%	13	149	-96.333%
2026-06-24	16.4000	16.4000	16.4000	16.4000	+17.732%	5	151	-97.317%
2026-06-23	14.1000	14.1000	13.9300	13.9300	+1.531%	101	156	-96.841%
2026-06-18	13.8000	13.8000	13.7200	13.7200	+8.803%	3	157	-96.793%
2026-06-17	12.6500	12.6500	12.6100	12.6100	+3.276%	2	157	-96.511%
2026-06-16	10.9900	12.2100	10.9900	12.2100	+22.100%	6	157	-96.396%
2026-06-15	10.8100	11.1000	10.0000	10.0000	+6.383%	18	151	-95.600%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+31.469%	1	151	-95.319%
2026-06-08	7.1500	7.1500	7.1500	7.1500	-0.970%	1	151	-93.846%
2026-06-01	7.2100	7.3100	7.2000	7.2200	-18.048%	23	152	-93.906%
2026-05-28	8.8500	8.9500	8.7500	8.8100	+6.788%	22	170	-95.006%
2026-05-22	8.2500	8.2500	8.2500	8.2500	+6.314%	10	155	-94.667%
2026-05-21	7.8100	7.8500	7.7600	7.7600	+3.467%	3	159	-94.330%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-14.579%	1	159	-94.133%
2026-05-12	8.7800	8.7800	8.7800	8.7800	-6.596%	2	158	-94.989%
2026-05-11	9.4200	9.4300	9.4000	9.4000	-20.339%	46	158	-95.319%
2026-05-08	11.8000	11.8000	11.8000	11.8000	+39.976%	1	160	-96.271%
2026-04-28	8.4300	8.4300	8.4300	8.4300	-15.700%	1	159	-94.781%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-2.439%	100	160	-95.600%
2026-04-22	10.2500	10.2500	10.2500	10.2500	-25.725%	10	78	-95.707%
2026-04-20	13.7700	13.8000	13.7700	13.8000	-11.652%	14	78	-96.812%
2026-04-17	16.6300	17.0000	15.6200	15.6200	+10.545%	3	74	-97.183%
2026-04-15	14.1300	14.1300	14.1300	14.1300	+4.435%	5	73	-96.886%
2026-04-13	13.5300	13.5300	13.5300	13.5300	-11.914%	1	68	-96.748%
2026-04-09	15.3600	15.3600	15.3600	15.3600	-5.477%	1	68	-97.135%
2026-04-08	17.2500	17.2500	16.2500	16.2500	+8.333%	12	68	-97.292%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+27.660%	1	58	-97.067%
2026-04-06	12.7900	12.7900	11.7500	11.7500	-6.225%	2	57	-96.255%
2026-04-02	12.5300	12.5300	12.5300	12.5300	-15.223%	1	59	-96.488%
2026-03-31	14.7800	14.7800	14.7800	14.7800	-1.467%	1	59	-97.023%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-16.201%	10	58	-97.067%
2026-03-27	17.9000	17.9000	17.9000	17.9000	-9.824%	1	58	-97.542%
2026-03-26	19.6000	19.8500	18.8000	19.8500	-8.945%	44	58	-97.783%
2026-03-25	21.8000	21.8000	21.8000	21.8000	-5.217%	1	16	-97.982%
2026-03-23	22.1500	23.0000	22.1500	23.0000	+10.259%	9	15	-98.087%
2026-03-19	21.0500	22.1400	20.3000	20.8600	-2.977%	7	20	-97.891%
2026-03-17	22.0000	22.0000	21.5000	21.5000	-2.671%	12	13	-97.953%
2026-03-13	22.0900	22.0900	22.0900	22.0900	-7.958%	1	9	-98.008%
2026-03-12	24.2500	25.9500	24.0000	24.0000	-12.249%	21	8	-98.167%
2026-03-10	27.3500	27.3500	27.3500	27.3500	+7.045%	2	8	-98.391%
2026-03-09	20.6700	25.9000	20.5000	25.5500	0.000%	27	0	-98.278%