Dark

USO20261016P126
USO Oct 16 2026 126.00 Put (USO261016P00126000)
option OPRA

EOD

Sep 25, 2026

1.15+59.722%(+0.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8300	1.1500	0.7600	1.1500	+59.722%	6	194	0.000%
2026-09-24	0.7100	0.7200	0.7100	0.7200	-25.773%	3	197	+59.722%
2026-09-23	0.9700	0.9700	0.9700	0.9700	-18.487%	2	198	+18.557%
2026-09-22	1.1400	1.2500	1.0100	1.1900	+35.227%	32	198	-3.361%
2026-09-21	0.9700	0.9700	0.8000	0.8800	+33.333%	15	191	+30.682%
2026-09-18	0.6300	0.6700	0.6300	0.6600	-5.714%	16	198	+74.242%
2026-09-17	0.6600	0.7000	0.6600	0.7000	-32.692%	6	197	+64.286%
2026-09-16	0.8600	1.0400	0.8600	1.0400	+19.540%	3	191	+10.577%
2026-09-15	0.8700	0.8700	0.8700	0.8700	-25.641%	1	195	+32.184%
2026-09-14	0.8400	1.2200	0.8400	1.1700	+2.632%	78	196	-1.709%
2026-09-11	1.2300	1.2300	1.1400	1.1400	+11.765%	6	246	+0.877%
2026-09-10	0.8500	1.0900	0.8500	1.0200	-13.559%	33	251	+12.745%
2026-09-09	1.2800	1.2800	1.0500	1.1800	-27.607%	11	247	-2.542%
2026-09-08	1.5800	1.7500	1.4900	1.6300	-23.113%	119	247	-29.448%
2026-09-04	2.5800	2.5800	2.1200	2.1200	-9.013%	55	192	-45.755%
2026-09-03	2.3000	2.3300	2.1000	2.3300	-4.898%	7	192	-50.644%
2026-09-02	2.4300	2.5300	2.4000	2.4500	-15.517%	14	185	-53.061%
2026-09-01	3.5000	3.5000	2.9000	2.9000	-31.765%	78	179	-60.345%
2026-08-31	4.5000	4.6100	4.2500	4.2500	-37.037%	62	198	-72.941%
2026-08-27	6.7500	6.7500	6.7500	6.7500	-1.316%	20	145	-82.963%
2026-08-26	7.5500	7.5500	6.6500	6.8400	-10.588%	71	145	-83.187%
2026-08-25	7.3500	7.6500	7.1000	7.6500	+39.091%	58	138	-84.967%
2026-08-24	5.5000	5.5000	5.5000	5.5000	+6.796%	1	138	-79.091%
2026-08-21	5.1000	5.1500	5.0300	5.1500	-0.962%	16	138	-77.670%
2026-08-20	5.2000	5.2500	5.2000	5.2000	-21.212%	3	135	-77.885%
2026-08-18	7.0500	7.0500	6.6000	6.6000	-12.000%	24	141	-82.576%
2026-08-17	8.6000	8.6000	7.5000	7.5000	-15.919%	15	158	-84.667%
2026-08-14	8.9000	8.9200	8.6000	8.9200	-10.800%	36	153	-87.108%
2026-08-13	10.0000	10.0000	10.0000	10.0000	+3.093%	1	118	-88.500%
2026-08-12	9.7000	9.7000	9.7000	9.7000	-3.000%	1	117	-88.144%
2026-08-11	10.6100	10.6100	10.0000	10.0000	-25.926%	11	116	-88.500%
2026-08-03	13.5000	13.5000	13.5000	13.5000	+35.678%	1	117	-91.481%
2026-07-31	10.5800	10.5800	9.9500	9.9500	-14.224%	22	117	-88.442%
2026-07-30	11.6000	11.6000	11.6000	11.6000	+1.222%	30	147	-90.086%
2026-07-29	11.3000	12.3500	11.3000	11.4600	-20.139%	50	147	-89.965%
2026-07-28	12.6000	14.8100	12.6000	14.3500	+11.240%	13	99	-91.986%
2026-07-27	12.0000	12.9000	11.3800	12.9000	+38.264%	21	101	-91.085%
2026-07-24	9.3300	9.3300	9.3300	9.3300	+9.765%	1	97	-87.674%
2026-07-23	8.1500	8.5000	8.1500	8.5000	-16.667%	2	96	-86.471%
2026-07-22	10.4000	10.4000	10.2000	10.2000	-18.400%	2	94	-88.725%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-10.714%	1	92	-90.800%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-7.285%	2	91	-91.786%
2026-07-16	15.2000	15.2000	15.1000	15.1000	+2.721%	4	89	-92.384%
2026-07-15	14.7000	14.7000	14.7000	14.7000	-41.059%	6	87	-92.177%
2026-07-02	24.9400	24.9400	24.9400	24.9400	+5.455%	1	88	-95.389%
2026-07-01	24.1600	24.1600	23.6500	23.6500	+5.439%	11	88	-95.137%
2026-06-24	22.4300	22.4300	22.4300	22.4300	+15.440%	1	88	-94.873%
2026-06-22	19.4600	19.5000	19.4300	19.4300	+8.852%	7	94	-94.081%
2026-06-18	19.2200	19.2200	17.8500	17.8500	-2.725%	23	107	-93.557%
2026-06-17	17.0100	18.3500	16.9000	18.3500	+4.857%	18	107	-93.733%
2026-06-16	17.9900	18.0200	17.5000	17.5000	+15.664%	13	107	-93.429%
2026-06-15	15.7000	15.8500	15.1000	15.1300	+9.797%	19	95	-92.399%
2026-06-12	14.0500	14.0500	13.7400	13.7800	+27.005%	35	95	-91.655%
2026-06-10	11.5000	11.5000	10.8500	10.8500	+0.092%	6	95	-89.401%
2026-06-08	10.8900	10.8900	10.8400	10.8400	+0.650%	3	89	-89.391%
2026-06-04	10.7700	10.7700	10.7700	10.7700	+4.360%	6	92	-89.322%
2026-06-02	10.3400	10.3400	10.3200	10.3200	-3.551%	2	86	-88.857%
2026-06-01	10.7000	10.7000	10.7000	10.7000	-19.001%	2	83	-89.252%
2026-05-29	13.2100	13.2100	13.2100	13.2100	+5.680%	1	82	-91.294%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+6.838%	1	81	-90.800%
2026-05-22	11.7000	11.7000	11.7000	11.7000	+15.956%	5	80	-90.171%
2026-05-21	10.0900	10.0900	10.0900	10.0900	-6.314%	1	86	-88.603%
2026-05-20	10.7700	10.7700	10.7700	10.7700	+16.432%	1	86	-89.322%
2026-05-18	9.2500	9.2500	9.2500	9.2500	-23.237%	14	88	-87.568%
2026-05-12	12.0000	12.0500	12.0000	12.0500	-16.551%	8	88	-90.456%
2026-05-11	14.4400	14.4400	14.4400	14.4400	-3.733%	6	88	-92.036%
2026-05-08	14.9500	15.5000	14.4000	15.0000	-6.250%	16	88	-92.333%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+33.333%	2	84	-92.813%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+14.286%	2	84	-90.417%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-10.256%	1	84	-89.048%
2026-04-28	11.7000	11.7000	11.7000	11.7000	-13.525%	1	83	-90.171%
2026-04-23	13.4500	13.6300	13.4500	13.5300	-12.710%	7	84	-91.500%
2026-04-22	15.5000	15.5000	15.0000	15.5000	-4.908%	5	81	-92.581%
2026-04-21	16.2200	16.3000	16.2200	16.3000	+0.308%	3	75	-92.945%
2026-04-16	18.0000	18.0000	16.2500	16.2500	-12.399%	42	72	-92.923%
2026-04-15	18.5500	18.5500	18.5500	18.5500	+4.980%	10	30	-93.801%
2026-04-13	16.5000	17.6700	16.5000	17.6700	-5.508%	4	40	-93.492%
2026-04-10	19.0500	19.0500	18.7000	18.7000	-6.030%	2	39	-93.850%
2026-04-09	20.0000	20.0000	19.9000	19.9000	-7.442%	13	38	-94.221%
2026-04-08	21.5000	21.5000	21.5000	21.5000	+21.813%	1	25	-94.651%
2026-04-07	17.6500	17.6500	17.6500	17.6500	-11.128%	10	25	-93.484%
2026-03-31	19.6000	20.8500	19.6000	19.8600	+1.327%	13	15	-94.209%
2026-03-30	19.6000	19.6000	19.6000	19.6000	-33.311%	1	3	-94.133%
2026-03-12	29.2800	29.3900	29.2800	29.3900	-9.736%	2	2	-96.087%
2026-03-11	32.4500	32.6200	32.4500	32.5600	0.000%	4	2	-96.468%