Dark

USO20261016P123
USO Oct 16 2026 123.00 Put (USO261016P00123000)
option OPRA

EOD

Sep 29, 2026

0.8000+45.455%(+0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.8000	0.6200	0.8000	+45.455%	6	367	0.000%
2026-09-28	0.5600	0.5600	0.3900	0.5500	-25.676%	23	369	+45.455%
2026-09-25	0.7000	0.7900	0.5500	0.7400	+5.714%	23	371	+8.108%
2026-09-24	0.5200	0.7000	0.5200	0.7000	+16.667%	43	363	+14.286%
2026-09-23	0.7700	0.7800	0.5800	0.6000	-36.170%	31	332	+33.333%
2026-09-22	0.8600	1.0000	0.7200	0.9400	+42.424%	38	318	-14.894%
2026-09-21	0.7000	0.7500	0.6500	0.6600	+29.412%	26	321	+21.212%
2026-09-18	0.4900	0.5100	0.4700	0.5100	-5.556%	27	317	+56.863%
2026-09-17	0.5700	0.5700	0.5200	0.5400	-33.333%	17	322	+48.148%
2026-09-16	0.7900	0.8100	0.7900	0.8100	+15.714%	3	312	-1.235%
2026-09-15	0.7000	0.7200	0.7000	0.7000	-19.540%	48	312	+14.286%
2026-09-14	0.9200	0.9400	0.8700	0.8700	-2.247%	33	310	-8.046%
2026-09-11	0.7500	0.9100	0.7500	0.8900	-7.292%	43	308	-10.112%
2026-09-10	0.7600	0.9600	0.6900	0.9600	+10.345%	6	308	-16.667%
2026-09-09	0.8300	0.9600	0.8300	0.8700	-25.641%	42	309	-8.046%
2026-09-08	1.2000	1.3300	1.0700	1.1700	-18.182%	30	334	-31.624%
2026-09-04	1.7500	1.7500	1.4300	1.4300	-9.494%	10	325	-44.056%
2026-09-03	1.9000	1.9000	1.5500	1.5800	-18.974%	20	325	-49.367%
2026-09-02	2.3400	2.3400	1.8000	1.9500	-5.797%	12	322	-58.974%
2026-09-01	2.5000	2.8000	2.0700	2.0700	-38.024%	72	316	-61.353%
2026-08-31	3.6100	3.6400	3.3400	3.3400	-43.101%	106	270	-76.048%
2026-08-26	5.7500	5.8700	5.7500	5.8700	+4.821%	6	172	-86.371%
2026-08-25	5.5900	5.6000	5.5900	5.6000	+25.843%	3	167	-85.714%
2026-08-24	4.3700	4.4500	4.3700	4.4500	+11.809%	4	166	-82.022%
2026-08-21	4.2000	4.2000	3.9800	3.9800	-1.728%	2	164	-79.899%
2026-08-20	4.0500	4.0500	4.0500	4.0500	-22.115%	2	164	-80.247%
2026-08-19	4.7900	5.2000	4.7900	5.2000	-1.887%	29	162	-84.615%
2026-08-18	5.5000	5.7000	5.3000	5.3000	-14.239%	20	162	-84.906%
2026-08-17	7.0100	7.0100	6.1800	6.1800	-16.373%	24	155	-87.055%
2026-08-14	7.2700	7.3900	7.2700	7.3900	-6.456%	10	154	-89.175%
2026-08-13	8.2500	8.6500	7.9000	7.9000	-2.709%	14	152	-89.873%
2026-08-12	8.1200	8.1200	8.1200	8.1200	+0.870%	1	148	-90.148%
2026-08-11	8.2300	8.4500	8.0200	8.0500	-40.809%	308	148	-90.062%
2026-08-06	13.6000	13.6000	13.6000	13.6000	-4.895%	21	71	-94.118%
2026-08-05	14.3500	14.4000	14.3000	14.3000	+2.878%	9	70	-94.406%
2026-08-04	13.8500	13.9000	13.8500	13.9000	+53.931%	4	70	-94.245%
2026-07-31	8.7000	9.0300	8.7000	9.0300	-7.951%	2	70	-91.141%
2026-07-30	9.8500	9.8500	9.8100	9.8100	-9.585%	6	73	-91.845%
2026-07-28	10.8500	10.8500	10.8500	10.8500	+9.045%	1	76	-92.627%
2026-07-27	9.9500	9.9500	9.9500	9.9500	+23.602%	3	75	-91.960%
2026-07-24	8.0500	8.0500	8.0500	8.0500	-19.339%	3	78	-90.062%
2026-07-21	9.9800	9.9800	9.9800	9.9800	-15.638%	1	75	-91.984%
2026-07-17	11.7100	11.8300	11.7100	11.8300	-28.260%	6	74	-93.238%
2026-07-08	15.3000	16.4900	15.3000	16.4900	-26.384%	4	70	-95.149%
2026-07-02	22.4000	22.4000	22.4000	22.4000	+7.692%	1	75	-96.429%
2026-07-01	20.8000	20.8000	20.8000	20.8000	+2.161%	15	75	-96.154%
2026-06-30	20.3600	20.3600	20.3600	20.3600	-3.507%	2	90	-96.071%
2026-06-26	21.6500	21.6500	21.1000	21.1000	+1.199%	2	92	-96.209%
2026-06-24	20.0000	20.8500	20.0000	20.8500	+17.465%	4	93	-96.163%
2026-06-23	17.7500	17.7500	17.7500	17.7500	+1.894%	5	95	-95.493%
2026-06-18	17.4200	17.4200	17.4200	17.4200	+8.875%	1	100	-95.408%
2026-06-16	14.0000	16.0200	14.0000	16.0000	+18.959%	9	100	-95.000%
2026-06-15	13.4500	13.4500	13.4500	13.4500	+16.957%	1	103	-94.052%
2026-06-11	11.5000	11.5000	11.5000	11.5000	+23.523%	2	103	-93.043%
2026-06-10	9.3100	9.3100	9.3100	9.3100	+12.848%	1	101	-91.407%
2026-06-03	8.2500	8.2500	8.2500	8.2500	-6.569%	5	102	-90.303%
2026-06-02	9.1200	9.2900	8.8300	8.8300	-3.603%	5	97	-90.940%
2026-06-01	9.2500	9.2500	9.1200	9.1600	-25.224%	8	97	-91.266%
2026-05-29	12.2500	12.2500	12.2500	12.2500	+14.272%	5	94	-93.469%
2026-05-28	10.7200	10.7200	10.7200	10.7200	+19.111%	5	96	-92.537%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+11.940%	2	96	-91.111%
2026-05-18	7.9800	8.0400	7.9800	8.0400	-23.429%	2	96	-90.050%
2026-05-12	10.7800	10.7800	10.4700	10.5000	-0.190%	49	97	-92.381%
2026-05-05	10.5200	10.5200	10.5200	10.5200	+3.137%	1	100	-92.395%
2026-05-01	10.2000	10.2000	10.2000	10.2000	-17.342%	1	100	-92.157%
2026-04-24	12.3400	12.3400	12.3400	12.3400	-35.393%	1	100	-93.517%
2026-04-17	19.1000	19.1000	19.1000	19.1000	+24.837%	1	100	-95.812%
2026-04-16	15.3000	15.3000	15.3000	15.3000	-3.165%	1	100	-94.771%
2026-04-15	15.8000	15.8000	15.8000	15.8000	-5.502%	1	99	-94.937%
2026-04-14	16.7200	16.7200	16.7200	16.7200	-4.018%	1	98	-95.215%
2026-04-09	17.4200	17.4200	17.4200	17.4200	-3.757%	1	98	-95.408%
2026-04-08	17.8500	19.8000	17.8500	18.1000	+12.773%	13	99	-95.580%
2026-04-02	14.4900	16.2100	14.4900	16.0500	-14.854%	44	77	-95.016%
2026-04-01	18.5000	20.2000	18.4100	18.8500	+7.407%	10	77	-95.756%
2026-03-31	17.5500	17.5500	17.5500	17.5500	-16.029%	1	69	-95.442%
2026-03-27	20.7500	20.9500	19.8400	20.9000	-5.941%	62	68	-96.172%
2026-03-26	22.2300	22.2300	22.2200	22.2200	-17.551%	3	11	-96.400%
2026-03-23	27.0000	27.0000	26.9500	26.9500	+25.935%	2	12	-97.032%
2026-03-20	21.6000	21.6000	21.1400	21.4000	-10.460%	6	13	-96.262%
2026-03-19	24.4100	24.4100	22.5000	23.9000	-3.823%	5	9	-96.653%
2026-03-17	25.4900	25.4900	24.8500	24.8500	-11.091%	2	5	-96.781%
2026-03-13	28.1200	28.1200	27.9500	27.9500	0.000%	6	5	-97.138%