Dark

USO20261016P124
USO Oct 16 2026 124.00 Put (USO261016P00124000)
option OPRA

EOD

Sep 25, 2026

0.8200+28.125%(+0.1800)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7500	0.9200	0.6000	0.8200	+28.125%	36	1,020	0.000%
2026-09-24	0.5900	0.6400	0.5000	0.6400	-38.462%	361	1,003	+28.125%
2026-09-23	0.7100	1.1100	0.7100	1.0400	-10.345%	163	704	-21.154%
2026-09-22	0.9900	1.3200	0.8900	1.1600	+52.632%	49	684	-29.310%
2026-09-21	0.7100	0.8800	0.7100	0.7600	+35.714%	11	697	+7.895%
2026-09-18	0.5000	0.5700	0.4900	0.5600	-3.448%	157	697	+46.429%
2026-09-17	0.6500	0.6500	0.5800	0.5800	-24.675%	5	605	+41.379%
2026-09-16	0.7900	0.8700	0.6900	0.7700	-8.333%	24	606	+6.494%
2026-09-15	0.8400	0.8400	0.8400	0.8400	-16.832%	1	600	-2.381%
2026-09-14	0.8300	1.0500	0.8300	1.0100	-4.717%	34	599	-18.812%
2026-09-11	1.0000	1.0600	0.9800	1.0600	+15.217%	74	590	-22.642%
2026-09-10	0.8800	0.9200	0.8300	0.9200	-4.167%	194	526	-10.870%
2026-09-09	1.1000	1.1000	0.9600	0.9600	-25.581%	69	334	-14.583%
2026-09-08	1.3100	1.3200	1.2900	1.2900	-7.857%	19	288	-36.434%
2026-09-04	1.6900	1.6900	1.4000	1.4000	-22.222%	2	271	-41.429%
2026-09-03	1.9000	1.9000	1.7200	1.8000	-16.279%	22	271	-54.444%
2026-09-02	2.1900	2.2200	2.1500	2.1500	-28.333%	13	261	-61.860%
2026-09-01	3.0500	3.0500	2.5700	3.0000	-19.355%	59	251	-72.667%
2026-08-31	3.9500	3.9500	3.7200	3.7200	-27.767%	10	212	-77.957%
2026-08-28	5.7000	5.7000	5.1500	5.1500	-0.962%	29	212	-84.078%
2026-08-27	5.6300	5.6300	5.2000	5.2000	-17.065%	13	191	-84.231%
2026-08-26	6.6000	6.6000	6.2000	6.2700	+3.125%	20	182	-86.922%
2026-08-25	6.7000	6.7000	5.8000	6.0800	+27.463%	12	162	-86.513%
2026-08-24	4.6000	4.8200	4.5900	4.7700	+8.163%	33	161	-82.809%
2026-08-21	4.4100	4.4100	4.4100	4.4100	-2.000%	1	149	-81.406%
2026-08-20	4.4900	4.7400	4.4900	4.5000	-20.354%	32	149	-81.778%
2026-08-19	5.0800	5.6500	5.0800	5.6500	-4.399%	22	137	-85.487%
2026-08-18	5.9300	6.1500	5.8300	5.9100	-17.343%	13	117	-86.125%
2026-08-17	7.5500	7.5500	7.1500	7.1500	-6.536%	3	117	-88.531%
2026-08-14	8.9200	8.9200	7.6500	7.6500	-10.000%	8	114	-89.281%
2026-08-13	8.7000	8.7000	8.2500	8.5000	+4.938%	22	114	-90.353%
2026-08-12	8.9000	8.9000	8.1000	8.1000	-10.000%	11	111	-89.877%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-13.043%	10	110	-90.889%
2026-08-10	11.0000	11.0000	10.3500	10.3500	-27.673%	15	100	-92.077%
2026-08-06	14.3000	14.3100	14.3000	14.3100	-5.545%	20	98	-94.270%
2026-08-05	15.1000	15.1500	15.1000	15.1500	+57.158%	8	89	-94.587%
2026-07-31	9.6400	9.6400	9.6400	9.6400	-6.408%	1	89	-91.494%
2026-07-30	10.5000	10.5000	10.3000	10.3000	-1.152%	4	90	-92.039%
2026-07-29	10.0400	10.4200	10.0400	10.4200	-12.803%	3	92	-92.131%
2026-07-28	11.9500	11.9500	11.9500	11.9500	+4.458%	1	92	-93.138%
2026-07-27	10.6200	11.4400	10.6200	11.4400	+27.964%	2	92	-92.832%
2026-07-24	8.9400	8.9400	8.9400	8.9400	-24.937%	1	91	-90.828%
2026-07-20	11.9100	11.9100	11.9100	11.9100	-0.584%	1	90	-93.115%
2026-07-17	11.9400	11.9800	11.9400	11.9800	-12.427%	4	90	-93.155%
2026-07-16	13.2700	13.8500	13.2700	13.6800	+2.090%	9	89	-94.006%
2026-07-15	13.4000	13.4000	13.4000	13.4000	-22.093%	57	84	-93.881%
2026-07-13	17.2000	17.2000	17.2000	17.2000	+5.651%	1	52	-95.233%
2026-07-08	16.2800	16.2800	16.2800	16.2800	-24.734%	2	54	-94.963%
2026-07-06	21.6300	21.6300	21.6300	21.6300	-6.161%	2	55	-96.209%
2026-07-02	23.0500	23.0500	23.0500	23.0500	+5.251%	1	55	-96.443%
2026-07-01	21.9000	21.9000	21.9000	21.9000	+3.205%	1	55	-96.256%
2026-06-29	21.2200	21.2200	21.2200	21.2200	-0.841%	10	61	-96.136%
2026-06-25	21.4000	21.4000	21.4000	21.4000	+27.838%	7	61	-96.168%
2026-06-16	16.4000	16.7400	16.4000	16.7400	+31.707%	3	61	-95.102%
2026-06-12	12.7100	12.7100	12.7100	12.7100	+33.789%	1	63	-93.548%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+1.604%	3	63	-91.368%
2026-06-02	9.8500	9.8500	9.3500	9.3500	-3.608%	4	66	-91.230%
2026-06-01	9.7000	9.7000	9.7000	9.7000	-16.017%	1	62	-91.546%
2026-05-28	11.5500	11.5500	11.5500	11.5500	+7.242%	3	62	-92.900%
2026-05-22	10.7700	10.7700	10.7700	10.7700	+13.012%	5	62	-92.386%
2026-05-21	9.5300	9.5300	9.5300	9.5300	+7.928%	1	62	-91.396%
2026-05-18	8.7500	8.8300	8.7500	8.8300	-16.698%	14	62	-90.713%
2026-05-13	10.6000	10.6000	10.6000	10.6000	-3.196%	1	62	-92.264%
2026-05-12	11.1200	11.1200	10.9500	10.9500	-11.192%	8	62	-92.511%
2026-05-11	12.3500	12.3500	12.3300	12.3300	-12.615%	4	62	-93.350%
2026-05-08	14.1100	14.1100	14.1100	14.1100	+3.750%	3	63	-94.189%
2026-05-07	13.7500	13.7500	13.6000	13.6000	+2.256%	6	62	-93.971%
2026-05-06	13.0000	13.3000	12.6500	13.3000	+25.472%	8	62	-93.835%
2026-05-05	10.6000	10.6000	10.6000	10.6000	-3.108%	4	66	-92.264%
2026-05-01	10.9400	10.9400	10.9400	10.9400	+7.466%	2	65	-92.505%
2026-04-30	10.1900	10.1900	10.1800	10.1800	+9.110%	10	65	-91.945%
2026-04-29	10.5500	10.5500	9.1700	9.3300	-14.167%	5	55	-91.211%
2026-04-28	10.8500	10.8700	10.8500	10.8700	-18.271%	11	55	-92.456%
2026-04-24	13.3000	13.3000	13.3000	13.3000	+3.502%	1	52	-93.835%
2026-04-23	12.8500	12.8500	12.8500	12.8500	-7.885%	1	52	-93.619%
2026-04-22	13.9500	13.9500	13.9500	13.9500	-10.058%	2	52	-94.122%
2026-04-21	16.1200	16.1200	15.5000	15.5100	-6.454%	6	47	-94.713%
2026-04-20	16.5900	17.0000	16.5000	16.5800	-23.594%	6	47	-95.054%
2026-04-17	19.0500	22.0000	19.0500	21.7000	+36.909%	4	44	-96.221%
2026-04-16	16.3700	16.3700	15.6000	15.8500	-5.767%	24	46	-94.826%
2026-04-15	16.8500	16.8500	16.8200	16.8200	-6.763%	2	68	-95.125%
2026-04-14	18.0500	18.0500	18.0400	18.0400	+13.103%	10	68	-95.455%
2026-04-13	15.9500	15.9500	15.9500	15.9500	-13.079%	1	58	-94.859%
2026-04-10	19.0000	19.0000	18.0500	18.3500	+2.629%	23	59	-95.531%
2026-04-09	18.0000	19.3000	17.8800	17.8800	-10.376%	6	39	-95.414%
2026-04-08	20.0000	20.2500	19.5000	19.9500	+17.560%	12	35	-95.890%
2026-04-07	17.0000	17.0000	16.9700	16.9700	+3.476%	3	33	-95.168%
2026-04-06	15.6400	16.8500	15.6400	16.4000	+2.821%	4	31	-95.000%
2026-04-02	15.1100	15.9500	14.9500	15.9500	-20.250%	5	24	-94.859%
2026-04-01	19.5000	20.0000	19.1500	20.0000	+10.497%	12	24	-95.900%
2026-03-31	17.5000	19.0000	17.5000	18.1000	-4.283%	9	15	-95.470%
2026-03-30	18.2500	18.9100	18.2500	18.9100	-7.756%	3	12	-95.664%
2026-03-27	21.0000	21.7000	20.5000	20.5000	-11.371%	3	13	-96.000%
2026-03-26	23.2000	23.5000	23.1300	23.1300	-5.976%	7	10	-96.455%
2026-03-25	25.1500	25.1500	24.6000	24.6000	-12.299%	4	6	-96.667%
2026-03-23	28.0000	28.0500	28.0000	28.0500	+24.889%	2	7	-97.077%
2026-03-20	23.0000	23.0000	22.4600	22.4600	-6.025%	3	9	-96.349%
2026-03-19	22.7000	23.9000	22.7000	23.9000	-0.830%	2	6	-96.569%
2026-03-18	24.1000	24.1000	24.1000	24.1000	-12.839%	3	4	-96.598%
2026-03-16	27.6500	27.6500	27.6500	27.6500	+10.733%	1	1	-97.034%
2026-03-09	23.8000	24.9700	23.8000	24.9700	0.000%	2	0	-96.716%