Dark

USO20261016P119
USO Oct 16 2026 119.00 Put (USO261016P00119000)
option OPRA

EOD

Sep 29, 2026

0.5100+15.909%(+0.0700)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4800	0.5100	0.4300	0.5100	+15.909%	16	3,851	0.000%
2026-09-28	0.2800	0.5000	0.2500	0.4400	-4.348%	132	3,853	+15.909%
2026-09-25	0.4100	0.5000	0.3700	0.4600	+17.949%	296	3,738	+10.870%
2026-09-24	0.3600	1.0000	0.3500	0.3900	-22.000%	278	3,470	+30.769%
2026-09-23	1.2900	1.2900	0.4400	0.5000	-7.407%	334	3,236	+2.000%
2026-09-22	0.6000	0.6200	0.5300	0.5400	+14.894%	56	2,904	-5.556%
2026-09-21	0.4500	0.4700	0.4400	0.4700	+34.286%	52	2,932	+8.511%
2026-09-18	0.3400	0.3500	0.3400	0.3500	-5.405%	39	2,888	+45.714%
2026-09-17	0.4400	0.4400	0.3500	0.3700	-42.188%	38	2,849	+37.838%
2026-09-16	0.5300	0.6400	0.4800	0.6400	+16.364%	35	2,813	-20.313%
2026-09-15	0.5700	0.6400	0.5300	0.5500	-21.429%	118	2,788	-7.273%
2026-09-14	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,673	-27.143%
2026-09-11	0.6400	0.6500	0.6200	0.6500	+22.642%	8	2,673	-21.538%
2026-09-10	0.5100	0.6200	0.3900	0.5300	-11.667%	338	2,668	-3.774%
2026-09-09	0.5900	0.6600	0.5900	0.6000	-25.000%	461	2,377	-15.000%
2026-09-08	0.9300	0.9300	0.7000	0.8000	-20.000%	219	1,993	-36.250%
2026-09-04	1.1900	1.1900	1.0000	1.0000	-4.762%	21	1,765	-49.000%
2026-09-03	1.2400	1.2500	1.0500	1.0500	-19.231%	38	1,765	-51.429%
2026-09-02	1.6200	1.6200	1.2000	1.3000	-18.750%	23	1,743	-60.769%
2026-09-01	1.7000	1.8000	1.6000	1.6000	-27.273%	10	1,741	-68.125%
2026-08-31	2.4200	2.5000	2.2000	2.2000	-31.250%	21	1,731	-76.818%
2026-08-28	3.8200	3.8300	3.2000	3.2000	-8.571%	30	1,736	-84.063%
2026-08-27	3.9000	4.1500	3.5000	3.5000	-12.500%	52	1,712	-85.429%
2026-08-26	5.0000	5.0000	3.9000	4.0000	-0.990%	1,559	1,665	-87.250%
2026-08-25	4.0800	4.0800	3.9600	4.0400	+32.459%	5	168	-87.376%
2026-08-24	3.0200	3.3000	3.0200	3.0500	+6.643%	5	167	-83.279%
2026-08-21	3.0000	3.0000	2.8000	2.8600	-6.536%	21	163	-82.168%
2026-08-20	3.0600	3.0600	3.0600	3.0600	-8.657%	10	158	-83.333%
2026-08-19	3.4100	3.4100	3.3500	3.3500	-12.533%	7	158	-84.776%
2026-08-18	4.0900	4.1200	3.8300	3.8300	-17.100%	22	157	-86.684%
2026-08-17	5.2400	5.2400	4.5700	4.6200	-16.304%	26	160	-88.961%
2026-08-14	5.4500	5.5200	5.4500	5.5200	-8.000%	20	161	-90.761%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-2.755%	1	141	-91.500%
2026-08-12	6.1700	6.1700	6.1700	6.1700	-5.945%	8	141	-91.734%
2026-08-11	7.0500	7.0500	6.5600	6.5600	-15.897%	5	139	-92.226%
2026-08-10	8.3200	8.3200	7.2900	7.8000	-21.687%	6	135	-93.462%
2026-08-07	10.0000	10.0500	9.9600	9.9600	-5.592%	6	131	-94.880%
2026-08-06	10.7000	10.7000	10.5500	10.5500	-7.456%	6	130	-95.166%
2026-08-05	11.2400	11.8500	11.2400	11.4000	+4.876%	5	130	-95.526%
2026-08-04	10.8700	10.8700	10.8700	10.8700	+23.243%	9	133	-95.308%
2026-08-03	9.7500	9.7500	8.8200	8.8200	-11.800%	36	133	-94.218%
2026-07-28	10.3000	10.5000	10.0000	10.0000	+21.951%	7	130	-94.900%
2026-07-27	8.1000	8.2000	7.5500	8.2000	+28.125%	12	129	-93.780%
2026-07-24	6.3100	6.6000	6.3100	6.4000	+14.286%	15	131	-92.031%
2026-07-23	5.6000	5.6000	5.4500	5.6000	-21.127%	14	123	-90.893%
2026-07-22	7.0700	7.2000	7.0600	7.1000	-21.720%	25	113	-92.817%
2026-07-20	9.0700	9.0700	9.0700	9.0700	-0.766%	2	132	-94.377%
2026-07-17	9.1400	9.1400	9.1400	9.1400	-7.677%	2	130	-94.420%
2026-07-16	9.9000	9.9000	9.9000	9.9000	-4.070%	1	128	-94.848%
2026-07-15	10.5000	11.5000	10.3200	10.3200	-9.474%	11	127	-95.058%
2026-07-14	11.4100	11.4100	11.4000	11.4000	-5.000%	19	118	-95.526%
2026-07-13	13.2900	13.2900	11.6500	12.0000	-14.286%	3	117	-95.750%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-22.652%	1	117	-96.357%
2026-07-02	18.5900	18.7700	18.0900	18.1000	+5.972%	4	118	-97.182%
2026-06-30	17.0800	17.0800	17.0800	17.0800	+2.460%	1	119	-97.014%
2026-06-29	17.1500	17.1500	16.6700	16.6700	-9.402%	3	119	-96.941%
2026-06-26	18.4000	18.4000	18.4000	18.4000	+9.916%	3	121	-97.228%
2026-06-24	17.3700	17.4800	16.7300	16.7400	+14.815%	13	121	-96.953%
2026-06-23	14.9000	14.9000	14.5800	14.5800	-3.123%	2	122	-96.502%
2026-06-22	14.6100	15.0500	14.6100	15.0500	+4.732%	23	123	-96.611%
2026-06-18	14.4000	14.4000	14.3700	14.3700	+6.840%	3	115	-96.451%
2026-06-17	12.5400	13.4500	12.3500	13.4500	+4.022%	16	115	-96.208%
2026-06-16	12.9300	12.9300	12.9300	12.9300	+21.408%	1	115	-96.056%
2026-06-15	11.3000	11.4100	10.6500	10.6500	+6.500%	11	120	-95.211%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+32.100%	8	120	-94.900%
2026-06-10	7.5700	7.5700	7.5700	7.5700	-8.131%	3	120	-93.263%
2026-06-09	8.5000	8.5000	8.1300	8.2400	+8.421%	8	118	-93.811%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-5.000%	1	126	-93.289%
2026-06-05	8.0000	8.0000	8.0000	8.0000	+6.809%	1	127	-93.625%
2026-06-02	7.8500	7.8500	7.4000	7.4900	-0.663%	7	127	-93.191%
2026-06-01	7.5000	7.5400	7.4300	7.5400	-20.632%	7	124	-93.236%
2026-05-29	9.5000	9.5000	9.5000	9.5000	+4.053%	5	124	-94.632%
2026-05-28	9.4000	9.4000	9.1300	9.1300	-3.079%	8	129	-94.414%
2026-05-27	10.0000	10.0000	9.4200	9.4200	+4.667%	8	124	-94.586%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+12.500%	5	124	-94.333%
2026-05-21	8.0600	8.1000	8.0000	8.0000	+1.394%	3	129	-93.625%
2026-05-20	7.8900	7.8900	7.8900	7.8900	+16.200%	10	129	-93.536%
2026-05-19	6.7900	6.7900	6.7900	6.7900	-3.000%	10	136	-92.489%
2026-05-18	7.3000	7.3000	7.0000	7.0000	-17.647%	16	136	-92.714%
2026-05-15	8.3500	8.5000	8.3500	8.5000	-7.104%	5	136	-94.000%
2026-05-12	9.1500	9.1500	9.1500	9.1500	-18.304%	7	120	-94.426%
2026-05-07	12.5000	12.5000	11.2000	11.2000	+1.818%	7	113	-95.446%
2026-05-06	11.0000	11.0000	11.0000	11.0000	+24.294%	7	120	-95.364%
2026-05-05	8.8500	8.8500	8.8500	8.8500	+2.907%	2	127	-94.237%
2026-05-04	8.6000	8.6000	8.6000	8.6000	+4.878%	1	125	-94.070%
2026-04-30	7.1000	8.8500	7.1000	8.2000	+6.494%	30	124	-93.780%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-10.465%	10	107	-93.377%
2026-04-28	8.9500	9.0000	8.6000	8.6000	-23.214%	14	97	-94.070%
2026-04-22	11.0000	11.2000	11.0000	11.2000	-34.118%	3	85	-95.446%
2026-04-17	17.0000	17.0000	17.0000	17.0000	+21.342%	4	83	-97.000%
2026-04-13	12.6400	14.0100	12.6400	14.0100	-5.146%	3	86	-96.360%
2026-04-10	14.7700	14.7700	14.7700	14.7700	-12.604%	1	85	-96.547%
2026-04-08	17.5600	17.5600	16.9000	16.9000	+27.547%	11	85	-96.982%
2026-04-06	13.2500	13.2500	13.2500	13.2500	-3.636%	1	87	-96.151%
2026-04-02	13.0000	13.7500	13.0000	13.7500	-23.184%	13	73	-96.291%
2026-03-27	17.9000	17.9000	17.9000	17.9000	-10.945%	2	73	-97.151%
2026-03-26	20.1000	20.1000	20.1000	20.1000	-13.548%	1	71	-97.463%
2026-03-25	23.2500	23.2500	23.2500	23.2500	+1.573%	1	72	-97.806%
2026-03-23	23.9000	23.9000	22.8900	22.8900	+11.659%	6	73	-97.772%
2026-03-20	20.5000	20.5000	20.5000	20.5000	-0.485%	1	79	-97.512%
2026-03-18	20.6000	20.6000	20.6000	20.6000	-10.435%	5	78	-97.524%
2026-03-17	23.0000	23.0000	23.0000	23.0000	-3.361%	1	73	-97.783%
2026-03-16	23.0000	23.8000	23.0000	23.8000	+0.422%	4	72	-97.857%
2026-03-13	23.7500	24.0000	23.0000	23.7000	-4.049%	49	72	-97.848%
2026-03-12	24.5000	24.7000	24.5000	24.7000	-17.995%	21	27	-97.935%
2026-03-10	25.9500	30.5000	25.9500	30.1200	+31.242%	3	6	-98.307%
2026-03-09	21.3800	23.0000	21.3800	22.9500	0.000%	9	0	-97.778%