Dark

USO20261016P125
USO Oct 16 2026 125.00 Put (USO261016P00125000)
option OPRA

EOD

Sep 25, 2026

0.9200+46.032%(+0.2900)1,165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7100	1.0800	0.6500	0.9200	+46.032%	1,165	13,726	0.000%
2026-09-24	0.8700	0.8700	0.5200	0.6300	-25.882%	1,915	14,166	+46.032%
2026-09-23	0.9500	1.1500	0.8000	0.8500	-27.350%	4,169	13,520	+8.235%
2026-09-22	1.0500	1.4800	0.8300	1.1700	+39.286%	9,590	14,439	-21.368%
2026-09-21	0.7300	1.0000	0.7200	0.8400	+35.484%	4,827	16,201	+9.524%
2026-09-18	0.6900	0.6900	0.5200	0.6200	-3.125%	6,645	17,831	+48.387%
2026-09-17	0.7600	0.7600	0.6000	0.6400	-20.000%	513	11,950	+43.750%
2026-09-16	0.8700	0.9600	0.7700	0.8000	-11.111%	223	11,516	+15.000%
2026-09-15	0.8800	0.9400	0.7500	0.9000	-10.000%	411	11,523	+2.222%
2026-09-14	0.8800	1.1000	0.7700	1.0000	-7.407%	759	11,382	-8.000%
2026-09-11	1.1300	1.1600	1.0100	1.0800	+20.000%	1,626	11,226	-14.815%
2026-09-10	0.9000	1.0600	0.6200	0.9000	-14.286%	1,715	11,896	+2.222%
2026-09-09	1.2600	1.2600	1.0400	1.0500	-26.056%	4,259	11,225	-12.381%
2026-09-08	1.5000	1.7300	1.3100	1.4200	-20.225%	701	7,750	-35.211%
2026-09-04	2.1600	2.4000	1.7100	1.7800	-6.316%	451	7,476	-48.315%
2026-09-03	2.2000	2.2000	1.8200	1.9000	-15.556%	835	7,476	-51.579%
2026-09-02	2.8800	2.8800	2.2000	2.2500	-11.765%	662	6,922	-59.111%
2026-09-01	3.0500	3.5000	2.5100	2.5500	-34.615%	1,003	6,420	-63.922%
2026-08-31	4.3500	4.5300	3.9000	3.9000	-27.778%	285	5,956	-76.410%
2026-08-28	6.2500	6.2500	5.4000	5.4000	-5.263%	44	5,758	-82.963%
2026-08-27	6.2600	6.6300	5.4000	5.7000	-15.680%	690	5,847	-83.860%
2026-08-26	7.3700	7.3700	6.1500	6.7600	-5.189%	118	5,901	-86.391%
2026-08-25	6.5000	7.1300	6.2000	7.1300	+40.079%	1,178	5,863	-87.097%
2026-08-24	5.0900	5.2400	4.9100	5.0900	+1.800%	84	5,955	-81.925%
2026-08-21	4.7600	5.0000	4.5700	5.0000	+2.041%	45	5,897	-81.600%
2026-08-20	4.8000	5.2000	4.7000	4.9000	-20.968%	984	5,853	-81.224%
2026-08-19	5.7400	6.2000	5.1500	6.2000	0.000%	118	5,180	-85.161%
2026-08-18	6.5000	6.9500	6.0000	6.2000	-13.889%	268	5,107	-85.161%
2026-08-17	8.0000	8.0100	7.1200	7.2000	-13.669%	215	4,951	-87.222%
2026-08-14	8.9500	8.9500	8.2300	8.3400	-9.446%	50	4,766	-88.969%
2026-08-13	9.4300	9.7500	8.6000	9.2100	+8.608%	123	4,733	-90.011%
2026-08-12	9.2000	9.2000	8.4500	8.4800	-6.813%	135	4,651	-89.151%
2026-08-11	9.7800	9.7800	9.1000	9.1000	-10.168%	25	4,542	-89.890%
2026-08-10	11.5000	11.5000	10.1000	10.1300	-27.017%	137	4,522	-90.918%
2026-08-07	13.8800	13.8800	13.8800	13.8800	-3.073%	1	4,388	-93.372%
2026-08-06	15.1000	15.1000	14.3200	14.3200	-8.381%	5	4,388	-93.575%
2026-08-05	15.6000	15.7000	15.5000	15.6300	+2.291%	20	4,385	-94.114%
2026-08-04	14.0600	15.3000	14.0600	15.2800	+25.246%	213	4,430	-93.979%
2026-08-03	13.0000	13.6700	12.0000	12.2000	+20.197%	57	4,626	-92.459%
2026-07-31	9.9800	10.2000	9.8500	10.1500	-8.476%	49	4,610	-90.936%
2026-07-30	11.3000	11.3000	10.8200	11.0900	+1.743%	50	4,567	-91.704%
2026-07-29	9.5500	10.9500	9.5500	10.9000	-23.776%	280	4,606	-91.560%
2026-07-28	12.2600	14.7000	12.2500	14.3000	+17.213%	25	4,787	-93.566%
2026-07-27	11.1000	12.2700	11.1000	12.2000	+37.698%	80	4,783	-92.459%
2026-07-24	8.4700	8.9600	8.4700	8.8600	+11.167%	30	4,804	-89.616%
2026-07-23	8.0000	8.3500	7.6800	7.9700	-17.835%	517	4,814	-88.457%
2026-07-22	10.0000	10.3500	9.7000	9.7000	-10.185%	17	4,511	-90.515%
2026-07-21	10.9000	11.5500	10.8000	10.8000	-11.038%	40	4,501	-91.481%
2026-07-20	13.0000	13.0000	12.1000	12.1400	-4.710%	124	4,505	-92.422%
2026-07-17	12.7000	13.5000	12.2600	12.7400	-12.440%	61	4,397	-92.779%
2026-07-16	14.4100	14.8000	14.4100	14.5500	+0.553%	16	4,327	-93.677%
2026-07-15	14.1700	14.9000	14.1700	14.4700	-3.081%	43	4,317	-93.642%
2026-07-14	15.4000	15.4000	14.9100	14.9300	-9.240%	12	4,306	-93.838%
2026-07-13	16.3000	16.4500	16.3000	16.4500	-19.284%	301	4,294	-94.407%
2026-07-10	20.3800	20.3800	20.3800	20.3800	+5.160%	2	3,997	-95.486%
2026-07-09	19.3800	19.3800	19.3800	19.3800	+12.674%	2	3,999	-95.253%
2026-07-08	17.8700	18.4800	16.4000	17.2000	-17.506%	32	3,999	-94.651%
2026-07-07	21.1200	21.1200	20.8000	20.8500	-8.352%	3	4,019	-95.588%
2026-07-06	22.8000	22.8000	22.7500	22.7500	-1.855%	6	4,019	-95.956%
2026-07-02	24.0000	24.2000	23.1800	23.1800	-1.780%	13	4,025	-96.031%
2026-07-01	22.4500	23.6000	22.4500	23.6000	+10.023%	21	4,025	-96.102%
2026-06-30	21.0200	22.1500	21.0200	21.4500	+0.941%	62	4,055	-95.711%
2026-06-29	22.2000	22.2000	21.2500	21.2500	-8.405%	22	4,072	-95.671%
2026-06-26	22.5000	23.2100	22.5000	23.2000	+13.171%	20	4,068	-96.034%
2026-06-25	21.6600	21.6600	20.5000	20.5000	-4.206%	5	4,076	-95.512%
2026-06-24	22.1200	22.1300	21.3700	21.4000	+13.287%	36	4,090	-95.701%
2026-06-23	19.1000	19.4700	18.8900	18.8900	-0.840%	35	4,534	-95.130%
2026-06-22	18.1600	19.2000	18.1600	19.0500	+11.927%	22	4,553	-95.171%
2026-06-18	18.4400	19.5200	17.0200	17.0200	-1.448%	4,078	6,239	-94.595%
2026-06-17	16.1300	17.2700	15.8800	17.2700	+2.614%	10	6,239	-94.673%
2026-06-16	16.0000	17.4900	15.5400	16.8300	+22.222%	25	6,239	-94.534%
2026-06-15	15.0000	15.1500	13.7700	13.7700	+3.069%	61	6,965	-93.319%
2026-06-12	12.5500	13.5600	11.8500	13.3600	+8.706%	1,347	6,965	-93.114%
2026-06-11	11.1500	12.4000	10.6000	12.2900	+16.825%	717	6,965	-92.514%
2026-06-10	11.0000	11.0000	10.2200	10.5200	-13.416%	653	6,327	-91.255%
2026-06-09	11.1600	12.1500	11.1600	12.1500	+18.537%	14	6,134	-92.428%
2026-06-08	10.3500	10.3500	10.2500	10.2500	-9.692%	6	6,144	-91.024%
2026-06-05	11.3500	11.3500	11.3500	11.3500	+9.135%	1	6,145	-91.894%
2026-06-04	10.6000	10.6000	10.1400	10.4000	+18.857%	18	6,146	-91.154%
2026-06-03	9.1200	9.3000	8.7500	8.7500	-10.623%	11	6,142	-89.486%
2026-06-02	10.4000	10.4000	9.7900	9.7900	-10.183%	44	6,142	-90.603%
2026-06-01	10.1000	11.2800	10.1000	10.9000	-10.656%	14	6,140	-91.560%
2026-05-29	12.6500	12.6500	12.2000	12.2000	+2.092%	127	6,147	-92.459%
2026-05-28	11.2700	12.5100	11.2700	11.9500	-2.289%	80	6,218	-92.301%
2026-05-27	13.0000	13.0000	11.8000	12.2300	+9.196%	1,702	6,156	-92.478%
2026-05-26	11.4000	11.7500	11.2000	11.2000	-1.754%	15	6,417	-91.786%
2026-05-22	10.9100	11.6500	10.6000	11.4000	+9.932%	1,617	6,405	-91.930%
2026-05-21	9.2500	11.0000	9.2000	10.3700	+1.171%	94	4,880	-91.128%
2026-05-20	9.0000	10.2500	9.0000	10.2500	+19.186%	32	4,880	-91.024%
2026-05-19	9.0100	9.0100	8.6000	8.6000	-7.027%	3	4,854	-89.302%
2026-05-18	10.4000	10.4000	8.5000	9.2500	-6.566%	42	4,854	-90.054%
2026-05-15	10.3500	10.3500	9.9000	9.9000	-12.852%	29	4,854	-90.707%
2026-05-14	11.8500	11.9000	11.3600	11.3600	-2.238%	223	4,814	-91.901%
2026-05-13	11.6000	11.6200	10.9500	11.6200	+2.923%	79	4,883	-92.083%
2026-05-12	11.7000	11.9200	11.2900	11.2900	-13.817%	1,200	4,883	-91.851%
2026-05-11	12.8600	13.6100	12.0400	13.1000	-5.891%	211	4,883	-92.977%
2026-05-08	14.7100	14.8900	13.7100	13.9200	+0.505%	950	5,388	-93.391%
2026-05-07	15.5000	15.5200	13.8000	13.8500	-1.912%	27	4,488	-93.357%
2026-05-06	13.1900	14.3000	13.1900	14.1200	+26.071%	18	4,496	-93.484%
2026-05-05	11.5000	11.9200	11.2000	11.2000	+3.512%	8	4,497	-91.786%
2026-05-04	11.3600	11.4500	10.5500	10.8200	-5.088%	9	4,503	-91.497%
2026-05-01	11.0000	11.5000	11.0000	11.4000	+9.615%	21	4,495	-91.930%
2026-04-30	9.9400	11.4000	9.9400	10.4000	+10.053%	1,010	4,495	-91.154%
2026-04-29	9.5600	10.7500	9.4500	9.4500	-15.018%	1,337	3,493	-90.265%
2026-04-28	11.3500	12.3000	11.1200	11.1200	-12.095%	20	2,407	-91.727%
2026-04-27	12.5000	12.8300	12.3000	12.6500	-5.597%	15	2,401	-92.727%
2026-04-24	13.2100	13.8300	12.9500	13.4000	+5.098%	1,681	2,414	-93.134%
2026-04-23	13.0000	13.6500	12.6000	12.7500	-5.765%	520	1,347	-92.784%
2026-04-22	14.5000	15.8000	13.5000	13.5300	-14.529%	22	889	-93.200%
2026-04-21	16.5400	16.5400	15.5000	15.8300	-8.232%	9	871	-94.188%
2026-04-20	17.9300	17.9900	17.2500	17.2500	-13.142%	13	871	-94.667%
2026-04-17	21.0000	22.5000	19.8600	19.8600	+22.593%	101	881	-95.368%
2026-04-16	16.7800	16.9900	16.2000	16.2000	-9.850%	6	942	-94.321%
2026-04-15	17.8100	17.9700	17.4300	17.9700	-1.046%	25	936	-94.880%
2026-04-14	17.5000	18.3000	17.5000	18.1600	+13.500%	32	942	-94.934%
2026-04-13	16.5900	16.6000	16.0000	16.0000	-13.043%	8	920	-94.250%
2026-04-10	19.3000	19.3000	18.0000	18.4000	-5.641%	14	916	-95.000%
2026-04-09	19.0000	20.0000	18.0000	19.5000	-4.505%	79	919	-95.282%
2026-04-08	24.2200	24.2200	20.2000	20.4200	+13.444%	69	897	-95.495%
2026-04-07	16.1100	18.0000	16.1100	18.0000	+5.882%	32	908	-94.889%
2026-04-06	16.2800	17.0000	16.1900	17.0000	+3.030%	16	887	-94.588%
2026-04-02	15.1200	18.7500	14.9900	16.5000	-18.519%	504	433	-94.424%
2026-04-01	20.1000	20.5000	19.5600	20.2500	+6.299%	136	433	-95.457%
2026-03-31	19.3500	20.1700	18.3200	19.0500	+0.369%	85	327	-95.171%
2026-03-30	20.3600	20.3600	18.9800	18.9800	-9.662%	87	246	-95.153%
2026-03-27	22.5000	22.5000	20.6700	21.0100	-12.495%	71	222	-95.621%
2026-03-26	24.6500	24.6500	23.9800	24.0100	-9.122%	6	155	-96.168%
2026-03-25	26.4200	26.4200	26.4200	26.4200	+10.129%	5	158	-96.518%
2026-03-24	25.1500	25.1500	23.8900	23.9900	-14.321%	77	153	-96.165%
2026-03-23	26.5100	28.0000	26.1700	28.0000	+23.784%	20	80	-96.714%
2026-03-20	24.2200	24.2200	22.5500	22.6200	-12.393%	26	82	-95.933%
2026-03-19	25.0500	25.9600	23.0000	25.8200	+5.388%	9	76	-96.437%
2026-03-18	25.2100	25.5300	24.4500	24.5000	-6.130%	22	71	-96.245%
2026-03-17	26.0000	26.1000	26.0000	26.1000	-6.284%	2	51	-96.475%
2026-03-16	27.5000	27.8500	27.1900	27.8500	+1.273%	5	49	-96.697%
2026-03-13	28.4000	28.4000	27.5000	27.5000	-2.482%	4	44	-96.655%
2026-03-12	28.7500	28.7700	27.8600	28.2000	-10.618%	10	42	-96.738%
2026-03-11	31.5500	31.5500	31.5500	31.5500	-9.831%	1	37	-97.084%
2026-03-10	35.0000	35.0000	34.9900	34.9900	+9.859%	22	37	-97.371%
2026-03-09	25.8800	32.2500	22.0000	31.8500	+6.522%	73	58	-97.111%
2026-03-06	30.0000	30.0000	29.9000	29.9000	0.000%	2	2	-96.923%