Dark

USO20261016P128
USO Oct 16 2026 128.00 Put (USO261016P00128000)
option OPRA

EOD

Sep 25, 2026

0.7500-27.184%(-0.2800)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.1200	1.3400	0.7500	0.7500	-27.184%	81	466	0.000%
2026-09-24	0.8400	1.1100	0.7300	1.0300	-21.970%	60	431	-27.184%
2026-09-23	1.1500	1.3300	1.1500	1.3200	-7.692%	6	382	-43.182%
2026-09-22	1.4000	1.5700	1.1900	1.4300	+23.276%	439	416	-47.552%
2026-09-21	0.9900	1.2800	0.9900	1.1600	+43.210%	223	390	-35.345%
2026-09-18	0.7100	0.8200	0.7100	0.8100	-4.706%	17	218	-7.407%
2026-09-17	1.0300	1.0300	0.8500	0.8500	-29.167%	9	217	-11.765%
2026-09-16	1.0700	1.2000	1.0700	1.2000	+14.286%	2	214	-37.500%
2026-09-15	1.0100	1.0500	0.9700	1.0500	-27.586%	6	219	-28.571%
2026-09-14	1.0800	1.4500	1.0500	1.4500	+5.072%	22	219	-48.276%
2026-09-11	1.3800	1.5200	1.3400	1.3800	+14.050%	12	221	-45.652%
2026-09-10	1.2100	1.2600	1.1700	1.2100	-15.385%	9	214	-38.017%
2026-09-09	1.5800	1.7500	1.4300	1.4300	-27.041%	13	214	-47.552%
2026-09-08	1.9000	2.2200	1.8800	1.9600	-21.600%	23	214	-61.735%
2026-09-04	2.9500	3.2000	2.5000	2.5000	-3.101%	7	218	-70.000%
2026-09-03	2.7800	2.7800	2.5500	2.5800	-14.000%	12	218	-70.930%
2026-09-02	3.5300	3.5500	2.9000	3.0000	-9.091%	50	215	-75.000%
2026-09-01	4.0000	4.3000	3.3000	3.3000	-34.000%	17	196	-77.273%
2026-08-31	5.6500	5.6500	5.0000	5.0000	-29.078%	20	188	-85.000%
2026-08-28	7.6500	7.6500	7.0500	7.0500	-10.191%	14	180	-89.362%
2026-08-27	7.7100	7.8500	7.7100	7.8500	+1.290%	5	171	-90.446%
2026-08-26	9.2000	9.2000	7.7500	7.7500	-5.488%	5	168	-90.323%
2026-08-25	7.7600	8.2600	7.7600	8.2000	+24.242%	85	168	-90.854%
2026-08-24	6.6000	6.6000	6.6000	6.6000	+4.762%	1	105	-88.636%
2026-08-21	6.3000	6.3000	6.3000	6.3000	-2.326%	1	104	-88.095%
2026-08-20	6.0500	6.4500	6.0000	6.4500	-16.234%	25	103	-88.372%
2026-08-19	7.7000	7.7000	7.7000	7.7000	0.000%	2	81	-90.260%
2026-08-18	7.8500	7.8500	7.7000	7.7000	-22.379%	19	79	-90.260%
2026-08-14	9.9200	9.9200	9.9200	9.9200	-9.489%	1	89	-92.440%
2026-08-13	10.5000	10.9600	10.4500	10.9600	+5.385%	49	90	-93.157%
2026-08-12	10.4000	10.4000	10.4000	10.4000	-2.622%	2	96	-92.788%
2026-08-11	10.6800	10.6800	10.6800	10.6800	-10.926%	1	94	-92.978%
2026-08-10	12.0000	12.0000	11.9900	11.9900	-29.471%	10	94	-93.745%
2026-08-07	17.0000	17.0000	17.0000	17.0000	-7.609%	2	84	-95.588%
2026-08-05	17.1500	18.4000	17.1500	18.4000	+29.577%	16	85	-95.924%
2026-08-03	15.0000	15.6500	14.2000	14.2000	+18.333%	6	91	-94.718%
2026-07-31	12.0000	12.0000	12.0000	12.0000	-8.397%	1	96	-93.750%
2026-07-30	13.1000	13.1000	13.1000	13.1000	+3.068%	4	95	-94.275%
2026-07-29	11.9000	12.8700	11.9000	12.7100	-20.063%	26	93	-94.099%
2026-07-28	15.6500	15.9000	15.6500	15.9000	+16.484%	5	70	-95.283%
2026-07-27	13.8500	13.8500	13.6500	13.6500	+20.796%	5	75	-94.505%
2026-07-24	9.2000	11.3000	9.2000	11.3000	+19.577%	3	79	-93.363%
2026-07-23	9.3700	9.4500	9.1700	9.4500	-17.826%	6	76	-92.063%
2026-07-22	11.5000	11.5000	11.5000	11.5000	-11.538%	4	77	-93.478%
2026-07-21	12.6500	13.0000	12.6000	13.0000	-11.141%	6	73	-94.231%
2026-07-17	15.2000	15.2000	14.6300	14.6300	-7.755%	2	68	-94.874%
2026-07-16	15.8600	15.8600	15.8600	15.8600	-22.255%	1	67	-95.271%
2026-07-09	20.4000	20.4000	20.4000	20.4000	-17.509%	1	68	-96.324%
2026-07-07	24.5100	24.7300	24.5100	24.7300	-5.176%	5	69	-96.967%
2026-07-01	26.0800	26.0800	26.0800	26.0800	+8.441%	2	66	-97.124%
2026-06-29	24.0500	24.0500	24.0500	24.0500	-3.336%	5	66	-96.881%
2026-06-26	24.8800	24.8800	24.8800	24.8800	+3.451%	2	71	-96.986%
2026-06-24	24.0500	24.0500	24.0500	24.0500	+10.575%	1	74	-96.881%
2026-06-18	20.7500	21.7500	20.7500	21.7500	+20.766%	30	70	-96.552%
2026-06-17	18.3500	18.3500	17.9300	18.0100	-7.261%	3	70	-95.836%
2026-06-16	18.9700	19.4200	18.9700	19.4200	+20.099%	2	70	-96.138%
2026-06-15	16.6400	16.8500	16.1700	16.1700	+7.585%	8	70	-95.362%
2026-06-12	14.0600	15.0300	14.0400	15.0300	+26.091%	7	70	-95.010%
2026-06-08	11.9200	11.9200	11.9200	11.9200	+6.050%	3	70	-93.708%
2026-06-02	10.6500	11.4200	10.6500	11.2400	-19.542%	6	69	-93.327%
2026-05-29	14.0000	14.0500	13.9700	13.9700	+16.417%	4	72	-94.631%
2026-05-15	12.0000	12.0000	12.0000	12.0000	0.000%	1	70	-93.750%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-5.138%	1	69	-93.750%
2026-05-12	12.6500	12.6500	12.6500	12.6500	-18.123%	3	70	-94.071%
2026-05-08	16.2100	16.2100	15.4000	15.4500	-13.687%	11	70	-95.146%
2026-05-07	17.4200	17.9000	17.4200	17.9000	+14.377%	2	65	-95.810%
2026-05-06	14.1500	15.6500	14.1500	15.6500	+21.695%	13	65	-95.208%
2026-05-01	12.8600	12.8600	12.8600	12.8600	+17.658%	1	71	-94.168%
2026-04-29	10.9000	10.9500	10.8500	10.9300	-14.609%	53	71	-93.138%
2026-04-28	12.7000	12.8000	12.7000	12.8000	-16.340%	27	124	-94.141%
2026-04-24	15.3000	15.3000	15.3000	15.3000	-0.714%	8	106	-95.098%
2026-04-23	15.4100	15.4100	15.4100	15.4100	-3.688%	1	100	-95.133%
2026-04-22	18.4500	18.4500	16.0000	16.0000	-8.571%	5	101	-95.313%
2026-04-21	18.5000	18.5000	17.5000	17.5000	-8.136%	6	94	-95.714%
2026-04-20	19.1600	19.1600	19.0500	19.0500	-18.170%	23	94	-96.063%
2026-04-17	22.5400	24.0000	22.5400	23.2800	+25.906%	5	71	-96.778%
2026-04-16	18.4900	18.4900	18.4900	18.4900	-6.380%	2	76	-95.944%
2026-04-15	19.7500	19.7500	19.7500	19.7500	-3.564%	1	74	-96.203%
2026-04-10	20.4800	20.4800	20.4800	20.4800	-0.823%	1	75	-96.338%
2026-04-09	20.7100	21.5000	20.4200	20.6500	-11.563%	8	74	-96.368%
2026-04-08	23.9500	23.9500	22.8500	23.3500	+25.673%	14	69	-96.788%
2026-04-07	18.7000	18.7000	18.5800	18.5800	+4.499%	6	76	-95.963%
2026-04-06	19.0500	19.0500	17.7800	17.7800	-1.496%	2	74	-95.782%
2026-04-02	16.7000	18.5000	16.6200	18.0500	-12.633%	75	61	-95.845%
2026-03-31	20.8800	20.8800	20.6600	20.6600	-3.683%	6	61	-96.370%
2026-03-30	21.4500	21.5200	21.4500	21.4500	-9.874%	56	58	-96.503%
2026-03-27	23.8000	23.8000	23.8000	23.8000	-10.256%	1	2	-96.849%
2026-03-18	26.8800	26.8800	26.5200	26.5200	0.000%	2	1	-97.172%