Dark

USO20261016P121
USO Oct 16 2026 121.00 Put (USO261016P00121000)
option OPRA

EOD

Sep 24, 2026

0.3800-30.909%(-0.1700)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3600	0.6000	0.3600	0.3800	-30.909%	27	144	0.000%
2026-09-23	0.5500	0.5500	0.5500	0.5500	-39.560%	2	144	-30.909%
2026-09-22	0.5300	0.9100	0.5300	0.9100	+62.500%	25	144	-58.242%
2026-09-21	0.5800	0.7300	0.5500	0.5600	+12.000%	16	132	-32.143%
2026-09-17	0.4800	0.5100	0.4800	0.5000	-20.635%	4	135	-24.000%
2026-09-16	0.5800	0.6800	0.5800	0.6300	+14.545%	5	133	-39.683%
2026-09-15	0.5700	0.5700	0.5500	0.5500	-30.380%	7	131	-30.909%
2026-09-14	0.5600	0.8100	0.5600	0.7900	+25.397%	12	138	-51.899%
2026-09-10	0.8200	0.8200	0.5300	0.6300	-7.353%	12	133	-39.683%
2026-09-09	0.6800	0.6800	0.6800	0.6800	-32.000%	1	136	-44.118%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-16.667%	1	136	-62.000%
2026-09-04	1.5100	1.5200	1.2000	1.2000	-7.692%	28	130	-68.333%
2026-09-03	1.4200	1.4200	1.2900	1.3000	-11.565%	20	130	-70.769%
2026-09-02	1.8300	1.8900	1.4700	1.4700	-26.500%	16	134	-74.150%
2026-09-01	2.0600	2.0600	2.0000	2.0000	-48.454%	21	135	-81.000%
2026-08-28	3.8900	3.8900	3.8800	3.8800	-14.725%	4	128	-90.206%
2026-08-27	4.5500	4.5500	4.5500	4.5500	-1.087%	1	129	-91.648%
2026-08-26	5.2000	5.2000	4.6000	4.6000	-5.930%	82	129	-91.739%
2026-08-25	4.8900	4.8900	4.8900	4.8900	+36.212%	1	89	-92.229%
2026-08-24	3.6600	3.6600	3.5900	3.5900	+2.279%	3	88	-89.415%
2026-08-20	3.5100	3.5100	3.5100	3.5100	-22.517%	10	87	-89.174%
2026-08-18	4.7300	4.7600	4.5200	4.5300	-22.031%	12	78	-91.611%
2026-08-17	6.0500	6.0800	5.8100	5.8100	-17.354%	12	76	-93.460%
2026-08-14	7.0300	7.0300	7.0300	7.0300	-5.638%	1	83	-94.595%
2026-08-13	7.4500	7.4500	7.4500	7.4500	+12.879%	8	83	-94.899%
2026-08-12	6.6400	6.7000	6.5300	6.6000	-6.780%	53	83	-94.242%
2026-08-11	7.1000	7.1500	7.0500	7.0800	-16.608%	24	65	-94.633%
2026-08-10	8.4900	8.4900	8.4900	8.4900	-24.734%	1	60	-95.524%
2026-08-07	11.2800	11.2800	11.2800	11.2800	-2.759%	1	60	-96.631%
2026-08-06	11.6000	11.6000	11.6000	11.6000	-9.375%	17	68	-96.724%
2026-08-05	12.3500	12.8500	12.3500	12.8000	+2.400%	7	60	-97.031%
2026-08-04	12.1500	12.5000	12.1500	12.5000	+70.068%	25	59	-96.960%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-13.529%	1	59	-94.830%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-15.000%	1	60	-95.529%
2026-07-28	10.0000	10.0000	10.0000	10.0000	+0.806%	1	60	-96.200%
2026-07-27	9.0000	9.9200	9.0000	9.9200	+45.242%	6	59	-96.169%
2026-07-24	6.8800	6.8800	6.8300	6.8300	+8.931%	2	59	-94.436%
2026-07-23	6.2700	6.2700	6.2700	6.2700	-30.022%	1	59	-93.939%
2026-07-21	8.9600	8.9600	8.9600	8.9600	-7.534%	3	59	-95.759%
2026-07-20	10.1000	10.1000	9.6900	9.6900	-19.250%	2	59	-96.078%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-2.913%	5	59	-96.833%
2026-07-14	12.3600	12.3600	12.3600	12.3600	-12.028%	3	54	-96.926%
2026-07-08	15.2000	15.2000	13.7500	14.0500	-31.463%	3	54	-97.295%
2026-06-26	20.5000	20.5000	20.5000	20.5000	+17.681%	2	57	-98.146%
2026-06-25	17.4200	17.4200	17.4200	17.4200	-5.326%	1	57	-97.819%
2026-06-24	18.5400	19.0000	18.4000	18.4000	+15.651%	3	58	-97.935%
2026-06-23	16.6000	16.6000	15.9100	15.9100	+2.184%	3	61	-97.612%
2026-06-22	15.5700	15.5700	15.5700	15.5700	+5.203%	34	63	-97.559%
2026-06-18	15.9200	15.9200	14.8000	14.8000	+13.410%	35	51	-97.432%
2026-06-16	13.2500	13.2500	13.0500	13.0500	+13.974%	3	51	-97.088%
2026-06-15	12.2500	12.2500	11.4500	11.4500	+33.450%	4	51	-96.681%
2026-06-10	8.4000	8.5800	8.4000	8.5800	+6.584%	13	51	-95.571%
2026-06-08	8.0500	8.0500	8.0500	8.0500	-5.294%	9	57	-95.280%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-11.917%	1	57	-95.529%
2026-05-22	9.6500	9.6500	9.6500	9.6500	+35.915%	1	58	-96.062%
2026-05-19	7.3500	7.3500	7.1000	7.1000	-5.333%	3	57	-94.648%
2026-05-18	7.6700	7.6700	7.5000	7.5000	-10.820%	2	58	-94.933%
2026-05-15	8.6500	8.6500	8.4100	8.4100	-13.299%	3	58	-95.482%
2026-05-14	9.7000	9.7000	9.7000	9.7000	+0.832%	2	51	-96.082%
2026-05-13	9.6200	9.6200	9.6200	9.6200	-0.311%	2	49	-96.050%
2026-05-12	9.6300	9.6700	9.6300	9.6500	-12.827%	9	49	-96.062%
2026-05-11	11.0700	11.0700	11.0700	11.0700	-10.941%	6	49	-96.567%
2026-05-08	12.4300	12.4300	12.4300	12.4300	+10.982%	1	58	-96.943%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-7.819%	1	58	-96.607%
2026-05-06	12.0000	12.1500	12.0000	12.1500	+25.129%	3	61	-96.872%
2026-05-01	9.5700	9.7100	9.5600	9.7100	+18.415%	4	60	-96.087%
2026-04-29	8.5000	8.6300	8.2000	8.2000	-13.684%	6	61	-95.366%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-11.215%	1	56	-96.000%
2026-04-27	10.2000	10.7000	10.2000	10.7000	-5.310%	3	55	-96.449%
2026-04-23	11.0500	11.3000	10.7000	11.3000	-3.830%	6	56	-96.637%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-20.339%	1	54	-96.766%
2026-04-21	14.7500	14.7500	14.7500	14.7500	-1.667%	2	54	-97.424%
2026-04-20	15.5000	15.5000	15.0000	15.0000	-23.077%	3	54	-97.467%
2026-04-17	18.3000	19.5000	17.8400	19.5000	+31.313%	6	54	-98.051%
2026-04-13	13.5000	14.8500	13.5000	14.8500	-6.897%	2	55	-97.441%
2026-04-10	15.9500	15.9500	15.9500	15.9500	-6.176%	1	54	-97.618%
2026-04-09	16.5000	17.0000	15.9000	17.0000	-2.857%	5	54	-97.765%
2026-04-08	18.5700	18.5700	17.5000	17.5000	+21.107%	25	52	-97.829%
2026-04-06	14.5000	14.5000	14.4500	14.4500	-4.305%	3	63	-97.370%
2026-04-02	13.7200	15.4500	13.7200	15.1000	-13.218%	22	43	-97.483%
2026-03-31	18.6500	18.6500	17.4000	17.4000	-6.952%	5	43	-97.816%
2026-03-27	19.7000	19.7000	18.7000	18.7000	-23.329%	6	39	-97.968%
2026-03-25	24.3900	24.3900	24.3900	24.3900	-3.214%	1	34	-98.442%
2026-03-23	23.6000	25.4500	23.6000	25.2000	+23.955%	38	35	-98.492%
2026-03-20	21.9500	21.9500	20.3000	20.3300	-8.629%	36	51	-98.131%
2026-03-19	22.7000	22.9000	22.0800	22.2500	0.000%	26	19	-98.292%
2026-03-18	23.2100	23.3000	22.0200	22.2500	-11.071%	10	12	-98.292%
2026-03-09	22.9000	25.0200	22.9000	25.0200	0.000%	4	2	-98.481%