Dark

USO20261016P127
USO Oct 16 2026 127.00 Put (USO261016P00127000)
option OPRA

EOD

Sep 29, 2026

1.24+42.529%(+0.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2900	1.1400	1.2400	+42.529%	22	341	0.000%
2026-09-28	0.7000	0.8700	0.5400	0.8700	-12.121%	7	340	+42.529%
2026-09-25	1.0400	1.0400	0.9100	0.9900	+11.236%	32	342	+25.253%
2026-09-24	0.7900	0.8900	0.7000	0.8900	-11.881%	111	356	+39.326%
2026-09-23	1.0400	1.0500	1.0100	1.0100	-38.037%	15	327	+22.772%
2026-09-22	1.3200	1.8200	1.1100	1.6300	+59.804%	162	428	-23.926%
2026-09-21	1.0200	1.1400	0.9800	1.0200	+37.838%	252	379	+21.569%
2026-09-18	0.6500	0.7600	0.6500	0.7400	-8.642%	218	392	+67.568%
2026-09-17	0.8200	0.8200	0.8100	0.8100	-12.903%	2	211	+53.086%
2026-09-16	0.9100	0.9400	0.9100	0.9300	-2.105%	11	210	+33.333%
2026-09-15	1.0000	1.0400	0.9500	0.9500	-29.104%	11	203	+30.526%
2026-09-14	0.9600	1.3400	0.9600	1.3400	+1.515%	11	198	-7.463%
2026-09-11	1.2900	1.3600	1.2800	1.3200	+18.919%	30	203	-6.061%
2026-09-10	0.9300	1.2000	0.9300	1.1100	-20.714%	21	195	+11.712%
2026-09-09	1.3400	1.4000	1.2500	1.4000	-22.652%	7	192	-11.429%
2026-09-08	1.7900	2.0100	1.7000	1.8100	-16.590%	22	191	-31.492%
2026-09-04	2.1700	2.1700	2.1700	2.1700	-5.652%	1	180	-42.857%
2026-09-03	2.5700	2.5700	2.3000	2.3000	-11.877%	21	180	-46.087%
2026-09-02	2.9000	2.9000	2.6100	2.6100	-14.426%	57	164	-52.490%
2026-09-01	3.7000	3.9500	3.0500	3.0500	-34.267%	75	158	-59.344%
2026-08-31	4.9500	4.9500	4.6400	4.6400	-26.349%	41	124	-73.276%
2026-08-28	7.4000	7.4000	6.3000	6.3000	-5.263%	33	119	-80.317%
2026-08-27	7.4500	7.4500	6.5500	6.6500	-15.179%	3	127	-81.353%
2026-08-26	8.0600	8.1400	7.5000	7.8400	-4.390%	9	127	-84.184%
2026-08-25	7.5400	8.2000	7.4500	8.2000	+37.815%	13	124	-84.878%
2026-08-24	5.8600	6.1500	5.8600	5.9500	-1.653%	25	128	-79.160%
2026-08-21	5.7200	6.0500	5.7200	6.0500	+0.833%	6	118	-79.504%
2026-08-20	5.6000	6.0000	5.6000	6.0000	-9.228%	3	112	-79.333%
2026-08-19	6.8200	6.8200	6.6100	6.6100	-8.194%	3	110	-81.241%
2026-08-18	7.4000	7.4500	7.1500	7.2000	-15.294%	4	108	-82.778%
2026-08-17	8.7000	8.7000	8.5000	8.5000	-10.148%	2	105	-85.412%
2026-08-14	9.4600	9.4600	9.4600	9.4600	-1.765%	50	103	-86.892%
2026-08-13	9.6500	9.6700	9.5500	9.6300	-0.926%	10	83	-87.124%
2026-08-12	10.2000	10.2000	9.6500	9.7200	-3.858%	4	84	-87.243%
2026-08-11	11.5000	11.5000	10.1100	10.1100	-10.531%	14	87	-87.735%
2026-07-31	10.2000	11.3000	10.2000	11.3000	-6.612%	21	75	-89.027%
2026-07-30	11.9500	12.1000	11.9500	12.1000	-0.738%	5	85	-89.752%
2026-07-29	12.1900	12.1900	12.1900	12.1900	-18.733%	20	84	-89.828%
2026-07-28	13.5000	15.0500	13.5000	15.0000	+10.294%	44	73	-91.733%
2026-07-27	13.0000	13.6000	12.9000	13.6000	+50.110%	6	89	-90.882%
2026-07-23	8.7500	9.0600	8.6500	9.0600	-16.111%	7	87	-86.313%
2026-07-22	11.1000	11.1000	10.7500	10.8000	-10.965%	67	80	-88.519%
2026-07-21	12.1300	12.1300	12.1300	12.1300	-10.148%	1	47	-89.777%
2026-07-20	12.8000	13.5000	12.8000	13.5000	-2.174%	3	47	-90.815%
2026-07-17	14.0000	14.0000	13.8000	13.8000	-12.381%	2	46	-91.014%
2026-07-16	15.9500	15.9500	15.7500	15.7500	+4.236%	4	47	-92.127%
2026-07-15	15.1100	15.1100	15.1100	15.1100	-8.424%	1	47	-91.794%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-10.472%	2	49	-92.485%
2026-07-08	19.5000	20.1000	18.4300	18.4300	-28.814%	4	49	-93.272%
2026-07-02	25.8900	25.8900	25.8900	25.8900	+3.271%	1	49	-95.211%
2026-07-01	25.0700	25.0700	25.0700	25.0700	+6.229%	5	49	-95.054%
2026-06-30	23.6000	23.6000	23.6000	23.6000	-0.211%	5	54	-94.746%
2026-06-24	23.6500	23.6500	23.6500	23.6500	+30.663%	3	52	-94.757%
2026-06-16	15.8500	18.1000	15.8500	18.1000	+13.125%	3	52	-93.149%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+33.333%	2	52	-92.250%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+6.667%	1	52	-89.667%
2026-06-04	11.2500	11.2500	11.2500	11.2500	+5.733%	27	80	-88.978%
2026-06-03	9.7000	10.6400	9.7000	10.6400	+0.188%	3	80	-88.346%
2026-06-02	10.6200	10.6200	10.6200	10.6200	-9.540%	1	82	-88.324%
2026-06-01	11.2500	11.9500	11.0800	11.7400	-15.842%	8	81	-89.438%
2026-05-29	13.5000	13.9500	13.5000	13.9500	+3.949%	2	81	-91.111%
2026-05-27	13.4500	13.4500	13.3500	13.4200	+10.544%	3	81	-90.760%
2026-05-26	12.8500	12.8500	12.1400	12.1400	+27.120%	2	79	-89.786%
2026-05-19	9.5200	9.5500	9.5200	9.5500	-14.884%	3	78	-87.016%
2026-05-18	11.2200	11.2200	11.2200	11.2200	-8.780%	1	76	-88.948%
2026-05-14	12.3000	12.3000	12.3000	12.3000	+2.329%	1	76	-89.919%
2026-05-12	12.3000	12.3000	12.0200	12.0200	-19.599%	4	75	-89.684%
2026-05-08	15.5900	15.5900	14.9500	14.9500	+27.126%	10	75	-91.706%
2026-05-04	11.7600	11.7600	11.7600	11.7600	+11.469%	1	69	-89.456%
2026-04-29	10.5500	10.5500	10.5500	10.5500	-12.083%	1	70	-88.246%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-13.043%	1	71	-89.667%
2026-04-27	13.8000	13.8000	13.8000	13.8000	-4.498%	1	71	-91.014%
2026-04-23	14.4500	14.4500	14.4500	14.4500	-34.734%	1	70	-91.419%
2026-04-17	22.1800	22.1800	22.1400	22.1400	+29.096%	2	70	-94.399%
2026-04-16	17.1500	17.1500	17.1500	17.1500	-11.232%	1	72	-92.770%
2026-04-15	19.3200	19.3200	19.3200	19.3200	+1.684%	1	71	-93.582%
2026-04-10	19.0000	19.0000	19.0000	19.0000	-10.588%	2	72	-93.474%
2026-04-09	21.2500	21.2500	21.2500	21.2500	-2.968%	1	74	-94.165%
2026-04-08	22.0000	23.0000	21.2500	21.9000	+15.263%	17	73	-94.338%
2026-04-07	19.0000	19.0000	19.0000	19.0000	+8.571%	2	88	-93.474%
2026-04-02	16.4000	17.5000	15.8500	17.5000	-18.529%	6	84	-92.914%
2026-04-01	21.4800	21.4800	21.4800	21.4800	+9.036%	30	84	-94.227%
2026-03-31	21.8500	21.8500	19.7000	19.7000	-5.060%	42	85	-93.706%
2026-03-30	20.8500	20.8800	20.3000	20.7500	-17.066%	54	54	-94.024%
2026-03-20	25.1500	25.1500	25.0200	25.0200	-14.227%	2	1	-95.044%
2026-03-16	29.1700	29.1700	29.1700	29.1700	-17.248%	1	1	-95.749%
2026-03-10	35.2500	35.2500	35.2500	35.2500	+20.513%	1	0	-96.482%
2026-03-09	29.2500	29.2500	29.2500	29.2500	0.000%	1	0	-95.761%