Dark

USO20261016P122
USO Oct 16 2026 122.00 Put (USO261016P00122000)
option OPRA

EOD

Sep 25, 2026

0.6500+38.298%(+0.1800)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6800	0.6800	0.4500	0.6500	+38.298%	114	2,515	0.000%
2026-09-24	0.4300	0.6200	0.3800	0.4700	-32.857%	8	2,493	+38.298%
2026-09-23	0.8600	0.8600	0.7000	0.7000	-30.693%	21	2,494	-7.143%
2026-09-22	0.7700	1.0100	0.6200	1.0100	+46.377%	29	2,502	-35.644%
2026-09-21	0.2800	0.6900	0.2800	0.6900	+43.750%	17	2,490	-5.797%
2026-09-18	0.4500	0.4800	0.4100	0.4800	+9.091%	15	2,484	+35.417%
2026-09-17	0.5900	0.5900	0.4400	0.4400	-31.250%	24	2,487	+47.727%
2026-09-16	0.6400	0.7700	0.6400	0.6400	-4.478%	14	2,499	+1.563%
2026-09-15	0.6900	0.6900	0.6200	0.6700	-22.093%	37	2,508	-2.985%
2026-09-14	0.6500	0.8800	0.6500	0.8600	+1.176%	12	2,505	-24.419%
2026-09-11	0.8700	0.8700	0.8100	0.8500	+16.438%	30	2,503	-23.529%
2026-09-10	0.5500	0.7300	0.5500	0.7300	-10.976%	259	2,487	-10.959%
2026-09-09	0.8000	0.8600	0.7500	0.8200	-24.074%	3,014	2,607	-20.732%
2026-09-08	1.1700	1.2000	1.0500	1.0800	-21.168%	166	3,022	-39.815%
2026-09-04	1.5500	1.7800	1.3000	1.3700	-2.143%	1,044	2,968	-52.555%
2026-09-03	1.3700	1.6400	1.3600	1.4000	-19.075%	100	2,968	-53.571%
2026-09-02	2.0600	2.0600	1.7300	1.7300	-15.610%	31	2,916	-62.428%
2026-09-01	2.3200	2.4400	1.9200	2.0500	-31.894%	28	2,918	-68.293%
2026-08-31	3.1300	3.3400	2.9900	3.0100	-28.333%	13	2,913	-78.405%
2026-08-28	4.5300	4.6200	4.2000	4.2000	-17.647%	25	2,910	-84.524%
2026-08-27	5.1500	5.1500	5.1000	5.1000	-5.730%	2	2,894	-87.255%
2026-08-26	5.4700	5.4700	5.3900	5.4100	+4.038%	3	2,894	-87.985%
2026-08-25	5.1500	5.2500	5.1500	5.2000	+31.646%	2,337	3,479	-87.500%
2026-08-24	3.9500	3.9500	3.9500	3.9500	-1.003%	66	1,974	-83.544%
2026-08-20	3.7600	4.0300	3.7600	3.9900	-19.231%	1,004	1,974	-83.709%
2026-08-18	5.0800	5.1300	4.9400	4.9400	-26.815%	20	982	-86.842%
2026-08-17	6.7500	6.7500	6.7500	6.7500	-3.571%	1	984	-90.370%
2026-08-14	7.0000	7.0000	7.0000	7.0000	+0.287%	1	984	-90.714%
2026-08-13	7.1200	7.3500	6.8900	6.9800	-1.690%	30	987	-90.688%
2026-08-12	7.0500	7.1200	7.0400	7.1000	-7.190%	35	991	-90.845%
2026-08-11	7.7000	7.7000	7.6500	7.6500	-16.393%	25	1,016	-91.503%
2026-08-10	9.4000	9.4000	9.1500	9.1500	-23.109%	4	991	-92.896%
2026-08-07	12.4000	12.8400	11.9000	11.9000	-0.418%	11	994	-94.538%
2026-08-06	11.9000	12.0000	11.8000	11.9500	-11.481%	10	1,004	-94.561%
2026-08-05	13.5000	13.5300	13.4500	13.5000	+3.369%	8	1,002	-95.185%
2026-08-04	12.9400	13.2000	12.2500	13.0600	+26.796%	333	1,002	-95.023%
2026-08-03	11.2700	11.2700	10.3000	10.3000	+20.468%	7	1,090	-93.689%
2026-07-31	8.5500	8.5500	8.5500	8.5500	-10.752%	25	1,088	-92.398%
2026-07-30	9.4000	9.6000	9.4000	9.5800	+4.699%	182	1,066	-93.215%
2026-07-29	9.4000	9.4000	9.1500	9.1500	-23.813%	126	886	-92.896%
2026-07-28	12.0400	12.0400	12.0100	12.0100	+30.402%	4	779	-94.588%
2026-07-27	9.6600	9.6600	9.2100	9.2100	+24.459%	5	775	-92.942%
2026-07-23	6.8000	7.4000	6.7600	7.4000	-12.426%	3	777	-91.216%
2026-07-22	8.4500	8.4500	8.4500	8.4500	-12.887%	5	775	-92.308%
2026-07-21	9.3400	9.7000	9.3400	9.7000	-8.404%	2	770	-93.299%
2026-07-17	10.5900	10.5900	10.5900	10.5900	-11.529%	10	769	-93.862%
2026-07-15	11.9700	11.9700	11.9700	11.9700	-22.774%	1	759	-94.570%
2026-07-13	15.5000	15.5000	15.5000	15.5000	-18.421%	5	758	-95.806%
2026-06-29	19.0000	19.0000	19.0000	19.0000	-7.812%	1	758	-96.579%
2026-06-26	20.6100	20.6100	20.6100	20.6100	+7.512%	3	759	-96.846%
2026-06-24	18.3500	19.3000	18.3500	19.1700	+15.412%	3	759	-96.609%
2026-06-23	16.6700	16.6700	16.6100	16.6100	+10.955%	2	760	-96.087%
2026-06-18	17.1500	17.1500	14.9600	14.9700	+3.241%	83	835	-95.658%
2026-06-17	14.5000	14.5000	14.5000	14.5000	-3.333%	2	835	-95.517%
2026-06-16	14.2000	15.0000	13.5700	15.0000	+20.482%	794	835	-95.667%
2026-06-15	12.4500	12.4500	12.4500	12.4500	+39.731%	10	918	-94.779%
2026-06-10	8.8800	8.9100	8.8700	8.9100	+13.359%	3	918	-92.705%
2026-06-03	7.8600	7.8600	7.8600	7.8600	-21.005%	3	915	-91.730%
2026-06-02	9.9500	9.9500	9.9500	9.9500	+10.556%	1	918	-93.467%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-20.000%	2	917	-92.778%
2026-05-29	11.2500	11.2500	11.2500	11.2500	+6.032%	43	915	-94.222%
2026-05-28	10.5000	10.8000	10.5000	10.6100	+0.094%	4	958	-93.874%
2026-05-26	10.6800	10.6800	10.5900	10.6000	+8.495%	20	956	-93.868%
2026-05-22	9.7700	9.7700	9.7700	9.7700	-0.812%	10	936	-93.347%
2026-05-21	9.8500	9.8500	9.8500	9.8500	+18.532%	10	926	-93.401%
2026-05-18	7.8100	8.3100	7.8100	8.3100	-17.723%	7	926	-92.178%
2026-05-13	10.0000	10.1000	10.0000	10.1000	+0.099%	5	917	-93.564%
2026-05-12	10.1000	10.1000	9.9800	10.0900	-24.701%	28	916	-93.558%
2026-05-07	13.4000	13.4000	13.4000	13.4000	+7.200%	1	916	-95.149%
2026-05-06	12.1200	12.5000	11.9500	12.5000	+23.762%	49	917	-94.800%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+3.590%	10	950	-93.564%
2026-04-30	9.7500	9.7500	9.7500	9.7500	+13.372%	1	950	-93.333%
2026-04-29	8.6000	8.6000	8.6000	8.6000	-13.568%	10	950	-92.442%
2026-04-28	9.9500	9.9500	9.9500	9.9500	-13.100%	3	940	-93.467%
2026-04-27	11.8000	11.8000	11.4500	11.4500	-0.435%	805	937	-94.323%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-4.167%	1	142	-94.348%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-11.765%	4	141	-94.583%
2026-04-22	12.5000	13.6000	12.5000	13.6000	-7.797%	3	137	-95.221%
2026-04-21	14.9900	14.9900	14.7500	14.7500	-3.088%	3	135	-95.593%
2026-04-20	15.8000	15.8000	15.2200	15.2200	-4.875%	50	135	-95.729%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-1.538%	1	85	-95.938%
2026-04-14	16.1000	16.2500	16.1000	16.2500	+8.333%	2	84	-96.000%
2026-04-13	15.0000	15.0000	15.0000	15.0000	-12.536%	1	84	-95.667%
2026-04-08	18.7000	19.1000	17.1500	17.1500	+16.271%	7	83	-96.210%
2026-04-07	14.7500	14.7500	14.7500	14.7500	-3.405%	1	84	-95.593%
2026-04-06	15.2700	15.2700	15.2700	15.2700	-0.456%	5	85	-95.743%
2026-04-02	15.3400	15.3400	15.3400	15.3400	-14.062%	5	80	-95.763%
2026-04-01	18.0000	18.4700	17.8500	17.8500	+8.313%	7	80	-96.359%
2026-03-31	17.0000	17.0000	16.4800	16.4800	-4.740%	2	76	-96.056%
2026-03-30	17.5000	17.5000	17.3000	17.3000	-9.708%	14	74	-96.243%
2026-03-27	20.5000	20.5000	19.1600	19.1600	-25.156%	50	88	-96.608%
2026-03-23	24.4900	25.6000	24.4900	25.6000	+21.905%	9	40	-97.461%
2026-03-20	20.8300	21.0000	20.5500	21.0000	-12.682%	14	43	-96.905%
2026-03-19	23.5000	24.0500	23.5000	24.0500	+4.338%	6	30	-97.297%
2026-03-18	23.4600	23.4600	22.6000	23.0500	-13.019%	8	29	-97.180%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-10.774%	1	23	-97.547%
2026-03-10	29.8100	29.8100	29.7000	29.7000	+26.115%	2	22	-97.811%
2026-03-09	23.2000	24.2100	22.8000	23.5500	0.000%	24	0	-97.240%