Dark

USO20261016P120
USO Oct 16 2026 120.00 Put (USO261016P00120000)
option OPRA

EOD

Sep 29, 2026

0.5500+25.000%(+0.1100)497

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6100	0.4600	0.5500	+25.000%	497	16,159	0.000%
2026-09-28	0.3700	0.5000	0.2800	0.4400	-18.519%	1,028	16,319	+25.000%
2026-09-25	0.4600	0.6600	0.3900	0.5400	+35.000%	1,578	16,756	+1.852%
2026-09-24	0.5700	0.6000	0.3200	0.4000	-21.569%	834	16,067	+37.500%
2026-09-23	0.5600	0.5900	0.4700	0.5100	-32.000%	765	15,860	+7.843%
2026-09-22	0.4900	0.8600	0.4700	0.7500	+50.000%	1,146	16,439	-26.667%
2026-09-21	0.5400	0.5600	0.4600	0.5000	+31.579%	2,620	16,249	+10.000%
2026-09-18	0.3600	0.4000	0.3400	0.3800	-5.000%	861	16,669	+44.737%
2026-09-17	0.6000	0.6000	0.3800	0.4000	-29.825%	427	16,219	+37.500%
2026-09-16	0.5500	0.6500	0.5000	0.5700	0.000%	2,066	17,281	-3.509%
2026-09-15	0.4300	0.6200	0.4300	0.5700	-17.391%	284	15,922	-3.509%
2026-09-14	0.5400	0.7500	0.5000	0.6900	+4.545%	506	15,906	-20.290%
2026-09-11	0.7500	0.7500	0.6300	0.6600	+3.125%	552	15,822	-16.667%
2026-09-10	0.6000	0.6700	0.4900	0.6400	-7.246%	1,917	15,794	-14.063%
2026-09-09	0.6900	0.8700	0.6200	0.6900	-22.472%	4,504	15,726	-20.290%
2026-09-08	0.9300	1.0500	0.7800	0.8900	-18.349%	8,176	17,795	-38.202%
2026-09-04	1.4100	1.4800	1.0500	1.0900	-3.540%	3,353	22,376	-49.541%
2026-09-03	1.1500	1.3800	1.0400	1.1300	-19.286%	4,756	22,376	-51.327%
2026-09-02	1.6500	1.7500	1.3400	1.4000	-11.950%	5,158	22,130	-60.714%
2026-09-01	1.8200	2.0700	1.5700	1.5900	-35.102%	4,818	21,014	-65.409%
2026-08-31	3.0100	3.0100	2.4300	2.4500	-29.799%	2,775	19,074	-77.551%
2026-08-28	4.2000	4.2000	3.4500	3.4900	-4.384%	607	16,805	-84.241%
2026-08-27	4.3000	4.5000	3.6000	3.6500	-20.652%	525	16,437	-84.932%
2026-08-26	5.1300	5.1300	4.1000	4.6000	-3.564%	173	16,114	-88.043%
2026-08-25	4.3000	4.8000	4.0700	4.7700	+42.388%	730	18,376	-88.470%
2026-08-24	3.4000	3.8000	3.2500	3.3500	+8.414%	3,286	18,228	-83.582%
2026-08-21	3.2900	3.3000	3.0000	3.0900	-1.905%	2,174	18,635	-82.201%
2026-08-20	3.1000	3.4000	3.0600	3.1500	-20.253%	222	17,567	-82.540%
2026-08-19	3.9800	4.0000	3.4500	3.9500	-5.728%	427	17,408	-86.076%
2026-08-18	4.5000	4.5000	4.0800	4.1900	-14.490%	267	17,154	-86.874%
2026-08-17	5.6200	5.8000	4.9000	4.9000	-17.369%	155	16,996	-88.776%
2026-08-14	6.5000	6.5800	5.8000	5.9300	-8.769%	99	16,990	-90.725%
2026-08-13	6.8000	6.9000	6.0000	6.5000	+6.557%	102	16,968	-91.538%
2026-08-12	6.6600	6.9500	6.0000	6.1000	-6.154%	198	16,905	-90.984%
2026-08-11	7.5500	7.5500	6.4500	6.5000	-11.565%	71	16,792	-91.538%
2026-08-10	10.8000	10.8000	7.3500	7.3500	-33.784%	234	16,748	-92.517%
2026-08-07	11.4500	11.4500	10.3000	11.1000	+2.778%	163	16,713	-95.045%
2026-08-06	11.3600	11.4500	10.8000	10.8000	-11.765%	32	16,579	-94.907%
2026-08-05	11.5600	12.5500	11.4100	12.2400	+4.974%	368	16,583	-95.507%
2026-08-04	10.6400	12.0100	10.6400	11.6600	+27.991%	1,767	16,592	-95.283%
2026-08-03	10.1300	10.6000	9.0000	9.1100	+23.946%	122	16,250	-93.963%
2026-07-31	7.5100	8.0500	7.3500	7.3500	-12.396%	54	16,268	-92.517%
2026-07-30	8.1800	8.4500	8.0000	8.3900	+2.317%	55	16,276	-93.445%
2026-07-29	8.1200	8.6500	7.6000	8.2000	-23.579%	307	16,328	-93.293%
2026-07-28	9.8400	11.5500	9.2000	10.7300	+15.750%	189	16,225	-94.874%
2026-07-27	8.6000	9.5000	8.0600	9.2700	+38.358%	445	16,176	-94.067%
2026-07-24	6.3400	7.0600	6.3400	6.7000	+7.200%	166	16,514	-91.791%
2026-07-23	7.1000	7.1000	5.6500	6.2500	-16.444%	516	16,492	-91.200%
2026-07-22	8.0000	8.0000	7.2900	7.4800	-10.419%	1,079	16,382	-92.647%
2026-07-21	8.3700	8.7000	8.3500	8.3500	-10.215%	127	16,068	-93.413%
2026-07-20	9.6500	9.7500	9.3000	9.3000	-3.826%	27	15,964	-94.086%
2026-07-17	9.7500	10.0000	9.4000	9.6700	-11.366%	71	15,957	-94.312%
2026-07-16	10.8000	11.0000	10.7500	10.9100	-1.888%	33	15,983	-94.959%
2026-07-15	11.0500	11.4500	11.0100	11.1200	-5.763%	74	16,000	-95.054%
2026-07-14	11.4300	11.9000	11.4300	11.8000	-5.976%	23	16,086	-95.339%
2026-07-13	13.7800	14.2000	12.5000	12.5500	-17.434%	447	16,076	-95.618%
2026-07-10	15.2000	15.2000	15.2000	15.2000	-1.618%	2	15,849	-96.382%
2026-07-09	15.4600	15.4600	15.4500	15.4500	+5.102%	20	15,851	-96.440%
2026-07-08	14.4500	15.0000	13.5800	14.7000	-6.369%	11	15,871	-96.259%
2026-07-07	17.3000	17.3000	15.7000	15.7000	-14.674%	22	15,884	-96.497%
2026-07-06	18.5800	18.6500	18.2000	18.4000	-1.340%	8	15,901	-97.011%
2026-07-02	19.5200	19.7000	18.5500	18.6500	-3.368%	72	15,944	-97.051%
2026-07-01	19.0500	19.3000	18.9000	19.3000	+10.349%	9	15,944	-97.150%
2026-06-30	17.1800	18.0000	17.1800	17.4900	+2.882%	8	15,949	-96.855%
2026-06-29	17.9400	18.0600	17.0000	17.0000	-10.995%	7	15,953	-96.765%
2026-06-26	18.6000	19.5000	18.5500	19.1000	+15.968%	490	15,958	-97.120%
2026-06-25	16.3000	18.2200	16.3000	16.4700	-6.154%	69	16,044	-96.661%
2026-06-24	18.0900	18.2600	17.3500	17.5500	+16.611%	106	16,139	-96.866%
2026-06-23	15.7000	15.8200	14.8600	15.0500	-3.526%	78	16,123	-96.346%
2026-06-22	14.9500	15.6000	14.9500	15.6000	+13.043%	205	16,189	-96.474%
2026-06-18	14.9000	15.9200	13.8000	13.8000	-1.429%	5,289	11,562	-96.014%
2026-06-17	13.1700	14.0000	12.6800	14.0000	+1.449%	190	11,562	-96.071%
2026-06-16	12.1500	14.2000	11.9500	13.8000	+30.312%	1,141	11,562	-96.014%
2026-06-15	11.9500	12.8500	10.5900	10.5900	-0.376%	753	8,368	-94.806%
2026-06-12	10.3000	10.7500	9.5000	10.6300	+11.895%	3,148	8,368	-94.826%
2026-06-11	8.9000	10.0000	8.5000	9.5000	+15.854%	25	8,368	-94.211%
2026-06-10	8.5300	8.5300	7.9500	8.2000	-8.889%	210	8,382	-93.293%
2026-06-09	8.9200	9.6000	8.4800	9.0000	+13.780%	141	8,422	-93.889%
2026-06-08	8.0100	8.1500	7.8000	7.9100	-9.703%	13	8,522	-93.047%
2026-06-05	8.5500	9.1000	8.5500	8.7600	+8.820%	25	8,521	-93.721%
2026-06-04	8.1500	8.1500	7.8900	8.0500	+17.518%	6	8,519	-93.168%
2026-06-03	6.9000	7.4000	6.8000	6.8500	-9.868%	117	8,520	-91.971%
2026-06-02	8.3000	8.4000	7.4000	7.6000	-10.059%	1,307	8,445	-92.763%
2026-06-01	8.2500	8.8000	7.8000	8.4500	-13.244%	198	8,669	-93.491%
2026-05-29	10.2500	10.5000	9.7400	9.7400	+3.287%	223	8,677	-94.353%
2026-05-28	9.1100	11.0000	8.9800	9.4300	-4.264%	1,002	8,735	-94.168%
2026-05-27	10.1900	10.1900	9.3500	9.8500	+8.004%	800	7,998	-94.416%
2026-05-26	9.7500	10.0000	9.0200	9.1200	-1.512%	107	7,266	-93.969%
2026-05-22	8.9300	9.5000	8.9300	9.2600	+5.829%	44	7,271	-94.060%
2026-05-21	8.0000	9.2500	7.8500	8.7500	+3.796%	48	7,240	-93.714%
2026-05-20	7.3600	8.6000	7.3600	8.4300	+22.174%	45	7,240	-93.476%
2026-05-19	7.5000	7.5000	6.9000	6.9000	-13.750%	68	7,250	-92.029%
2026-05-18	8.3500	8.3500	6.8000	8.0000	+0.629%	1,077	7,250	-93.125%
2026-05-15	8.5100	8.5100	7.8000	7.9500	-13.868%	47	7,250	-93.082%
2026-05-14	9.6100	9.6500	9.2300	9.2300	-4.352%	10	6,366	-94.041%
2026-05-13	9.3300	9.6500	9.2000	9.6500	+4.324%	42	6,365	-94.301%
2026-05-12	9.6500	9.7600	9.2000	9.2500	-13.551%	99	6,365	-94.054%
2026-05-11	10.9500	11.6000	10.2200	10.7000	-11.203%	96	6,365	-94.860%
2026-05-08	12.4500	12.4500	11.5000	12.0500	+5.609%	51	6,318	-95.436%
2026-05-07	12.5000	13.0000	11.4100	11.4100	-0.783%	51	6,297	-95.180%
2026-05-06	10.3500	11.8000	10.3500	11.5000	+26.374%	119	6,322	-95.217%
2026-05-05	9.2500	9.7400	9.1000	9.1000	+2.247%	84	6,360	-93.956%
2026-05-04	9.2500	9.4000	8.3500	8.9000	-5.420%	42	6,335	-93.820%
2026-05-01	9.3500	9.6000	9.0000	9.4100	+10.706%	158	6,272	-94.155%
2026-04-30	8.5000	8.8500	8.2000	8.5000	+4.680%	100	6,272	-93.529%
2026-04-29	8.0000	8.3000	7.8800	8.1200	-10.769%	1,381	6,264	-93.227%
2026-04-28	9.4100	9.5100	9.0000	9.1000	-11.907%	135	5,053	-93.956%
2026-04-27	10.5000	10.5500	10.0000	10.3300	-8.907%	98	5,031	-94.676%
2026-04-24	10.9600	11.4500	10.5000	11.3400	+9.038%	57	5,013	-95.150%
2026-04-23	10.8700	11.3500	9.7000	10.4000	-9.565%	110	5,016	-94.712%
2026-04-22	12.3500	12.5000	11.0000	11.5000	-11.877%	82	4,979	-95.217%
2026-04-21	14.3000	14.3000	12.7000	13.0500	-7.447%	157	4,895	-95.785%
2026-04-20	14.8000	15.3500	13.7000	14.1000	-14.545%	109	4,895	-96.099%
2026-04-17	17.1500	19.0000	16.5000	16.5000	+20.438%	117	4,895	-96.667%
2026-04-16	14.1000	14.1000	12.9500	13.7000	-9.392%	39	4,927	-95.985%
2026-04-15	15.1300	15.2000	14.0000	15.1200	+0.599%	20	4,917	-96.362%
2026-04-14	14.3000	15.3700	14.3000	15.0300	+2.245%	56	4,912	-96.341%
2026-04-13	13.3000	14.7000	13.0900	14.7000	-6.962%	849	4,902	-96.259%
2026-04-10	15.9100	16.1000	15.1200	15.8000	-5.219%	547	4,200	-96.519%
2026-04-09	16.5900	16.8500	14.8500	16.6700	-4.743%	1,014	3,677	-96.701%
2026-04-08	20.8500	22.5000	17.1000	17.5000	+6.707%	712	2,675	-96.857%
2026-04-07	14.1400	16.4000	13.8600	16.4000	+11.945%	158	2,519	-96.646%
2026-04-06	14.0700	14.6500	13.5000	14.6500	+0.205%	167	2,529	-96.246%
2026-04-02	13.6000	15.0000	12.5000	14.6200	-15.049%	366	2,330	-96.238%
2026-04-01	16.5000	17.5000	16.5000	17.2100	+8.239%	127	2,330	-96.804%
2026-03-31	15.8500	17.1500	15.5000	15.9000	+0.315%	121	2,247	-96.541%
2026-03-30	17.1500	17.1500	15.8500	15.8500	-11.453%	239	2,153	-96.530%
2026-03-27	19.2500	19.6500	17.6500	17.9000	-11.605%	362	1,929	-96.927%
2026-03-26	20.6500	22.0000	20.0000	20.2500	-8.371%	102	1,797	-97.284%
2026-03-25	23.3500	23.3500	21.8200	22.1000	+6.506%	125	1,752	-97.511%
2026-03-24	21.2000	21.5000	20.6500	20.7500	-11.135%	31	1,842	-97.349%
2026-03-23	23.1500	25.5000	22.5000	23.3500	+17.632%	315	1,827	-97.645%
2026-03-20	21.8500	21.8500	19.3000	19.8500	-10.787%	229	1,994	-97.229%
2026-03-19	21.8000	23.3500	20.3000	22.2500	+2.064%	81	1,880	-97.528%
2026-03-18	22.0200	22.3000	21.1800	21.8000	-3.753%	164	1,851	-97.477%
2026-03-17	24.0100	24.0100	22.5500	22.6500	-8.300%	77	1,695	-97.572%
2026-03-16	24.5000	25.0400	23.5000	24.7000	+4.661%	189	1,662	-97.773%
2026-03-13	25.8000	26.0200	23.0700	23.6000	-7.813%	444	1,495	-97.669%
2026-03-12	26.0000	26.8500	24.9500	25.6000	-6.977%	257	1,195	-97.852%
2026-03-11	27.6400	27.6400	27.4700	27.5200	-12.329%	18	974	-98.001%
2026-03-10	26.2900	31.3900	26.0000	31.3900	+12.107%	25	974	-98.248%
2026-03-09	22.6500	28.1500	21.1700	28.0000	+3.858%	3,855	981	-98.036%
2026-03-06	25.8500	27.2800	25.8500	26.9600	-10.758%	11	13	-97.960%
2026-03-05	30.2100	30.2100	30.2100	30.2100	-7.473%	3	4	-98.179%
2026-03-04	32.6500	32.6500	32.6500	32.6500	0.000%	1	1	-98.315%