Dark

USO20261016P129
USO Oct 16 2026 129.00 Put (USO261016P00129000)
option OPRA

EOD

Sep 29, 2026

1.48+20.325%(+0.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5700	1.5700	1.3100	1.4800	+20.325%	14	417	0.000%
2026-09-28	0.8900	1.4000	0.8900	1.2300	-15.172%	87	417	+20.325%
2026-09-25	1.1300	1.4500	1.1300	1.4500	+81.250%	55	439	+2.069%
2026-09-24	0.9000	0.9000	0.8000	0.8000	-38.931%	9	438	+85.000%
2026-09-23	1.2900	1.4600	1.2000	1.3100	-32.474%	16	436	+12.977%
2026-09-22	1.7200	2.0900	1.3400	1.9400	+49.231%	612	438	-23.711%
2026-09-21	1.1500	1.4100	1.1500	1.3000	+44.444%	57	215	+13.846%
2026-09-18	0.7800	0.9100	0.7500	0.9000	-13.462%	35	208	+64.444%
2026-09-17	1.3000	1.3000	1.0400	1.0400	-19.380%	3	207	+42.308%
2026-09-16	1.1000	1.3000	1.1000	1.2900	+19.444%	22	207	+14.729%
2026-09-15	1.2800	1.2800	1.0800	1.0800	-21.739%	9	192	+37.037%
2026-09-14	1.1000	1.5700	1.1000	1.3800	-6.122%	127	187	+7.246%
2026-09-11	1.5500	1.6900	1.4700	1.4700	+13.953%	6	281	+0.680%
2026-09-10	1.2600	1.3500	1.2400	1.2900	-18.354%	30	281	+14.729%
2026-09-09	1.7200	1.7300	1.5800	1.5800	-22.549%	31	278	-6.329%
2026-09-08	2.0900	2.2000	2.0200	2.0400	-14.644%	17	266	-27.451%
2026-09-04	2.9000	2.9000	2.3900	2.3900	-16.434%	4	263	-38.075%
2026-09-03	3.0000	3.0200	2.7900	2.8600	-13.333%	28	263	-48.252%
2026-09-02	3.9000	3.9500	3.2500	3.3000	-10.811%	47	243	-55.152%
2026-09-01	4.3000	4.6500	3.7000	3.7000	-34.397%	80	236	-60.000%
2026-08-31	5.9500	6.0700	5.5500	5.6400	-25.789%	20	174	-73.759%
2026-08-28	7.6000	7.6000	7.6000	7.6000	-0.262%	1	173	-80.526%
2026-08-27	7.5000	7.6200	7.5000	7.6200	+7.324%	8	174	-80.577%
2026-08-24	6.8000	7.1000	6.8000	7.1000	+4.412%	17	171	-79.155%
2026-08-21	6.8000	6.8000	6.7500	6.8000	+5.426%	46	159	-78.235%
2026-08-20	6.9500	6.9500	6.4500	6.4500	-18.868%	2	124	-77.054%
2026-08-19	7.9500	7.9500	7.9500	7.9500	-5.806%	1	123	-81.384%
2026-08-18	8.4300	8.4400	8.3300	8.4400	-37.015%	6	122	-82.464%
2026-08-10	13.4000	13.4000	13.4000	13.4000	-28.342%	2	121	-88.955%
2026-08-05	18.3500	19.4100	18.3500	18.7000	+1.630%	18	122	-92.086%
2026-08-04	18.4000	18.4000	18.4000	18.4000	+48.387%	1	120	-91.957%
2026-07-31	12.4600	12.4600	12.4000	12.4000	-8.216%	2	120	-88.065%
2026-07-30	13.5100	13.5100	13.5100	13.5100	+5.300%	2	118	-89.045%
2026-07-29	12.8300	12.8300	12.8300	12.8300	+19.349%	2	117	-88.465%
2026-07-24	10.7500	10.7500	10.7500	10.7500	+9.470%	5	116	-86.233%
2026-07-23	9.8200	9.8200	9.8200	9.8200	-17.131%	3	111	-84.929%
2026-07-22	10.7000	11.8500	10.7000	11.8500	-11.236%	2	111	-87.511%
2026-07-21	13.3500	13.3500	13.3500	13.3500	-35.036%	3	111	-88.914%
2026-07-13	20.5500	20.5500	20.5500	20.5500	+3.788%	2	111	-92.798%
2026-07-08	21.0000	21.0000	19.8000	19.8000	-28.183%	2	113	-92.525%
2026-07-02	27.5700	27.5700	27.5700	27.5700	+7.318%	4	112	-94.632%
2026-06-26	25.6900	25.6900	25.6900	25.6900	+1.743%	2	112	-94.239%
2026-06-24	25.2500	25.2500	25.2500	25.2500	+13.739%	1	112	-94.139%
2026-06-23	22.1200	22.2000	22.1200	22.2000	+12.576%	2	112	-93.333%
2026-06-16	18.7500	20.1200	18.7500	19.7200	+17.172%	5	114	-92.495%
2026-06-15	17.6000	17.6000	16.8200	16.8300	+9.642%	6	119	-91.206%
2026-06-12	14.8500	15.3500	14.6000	15.3500	+12.044%	4	119	-90.358%
2026-06-09	13.7000	13.7000	13.7000	13.7000	+10.931%	2	119	-89.197%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-7.352%	3	121	-88.016%
2026-06-05	13.3300	13.3300	13.3300	13.3300	+23.426%	2	121	-88.897%
2026-06-03	10.8000	10.8000	10.8000	10.8000	-8.707%	1	120	-86.296%
2026-06-02	11.8200	11.8300	11.6000	11.8300	-0.169%	4	120	-87.489%
2026-06-01	12.2500	12.2500	11.8000	11.8500	-18.891%	9	118	-87.511%
2026-05-29	14.6200	14.6200	14.6100	14.6100	-2.012%	3	116	-89.870%
2026-05-28	14.9100	14.9100	14.9100	14.9100	+2.474%	1	114	-90.074%
2026-05-27	14.0100	14.5500	13.9700	14.5500	+11.665%	3	113	-89.828%
2026-05-26	13.3500	13.3500	13.0300	13.0300	+0.077%	4	112	-88.642%
2026-05-22	13.0200	13.0200	13.0200	13.0200	+15.733%	5	111	-88.633%
2026-05-21	11.2500	11.2500	11.2500	11.2500	+8.696%	1	111	-86.844%
2026-05-19	10.3500	10.3500	10.3500	10.3500	-3.090%	2	111	-85.700%
2026-05-18	10.6800	10.6800	10.6800	10.6800	-21.758%	2	109	-86.142%
2026-05-14	13.6500	13.6500	13.6500	13.6500	+5.405%	2	109	-89.158%
2026-05-13	12.4700	12.9500	12.4700	12.9500	-21.752%	22	106	-88.571%
2026-05-08	16.7700	16.7700	16.5500	16.5500	+3.115%	12	106	-91.057%
2026-05-06	16.0500	16.0500	16.0500	16.0500	+22.519%	1	104	-90.779%
2026-05-05	13.7500	13.7500	13.1000	13.1000	+15.929%	3	104	-88.702%
2026-04-29	11.4000	12.4500	11.3000	11.3000	-13.542%	33	105	-86.903%
2026-04-28	13.0700	13.0700	13.0700	13.0700	-18.465%	10	102	-88.676%
2026-04-22	16.0000	16.7000	16.0000	16.0300	-15.185%	4	92	-90.767%
2026-04-16	19.0000	19.0000	18.9000	18.9000	+7.877%	2	88	-92.169%
2026-04-13	17.5200	17.5200	17.5200	17.5200	-16.571%	1	86	-91.553%
2026-04-10	21.0000	21.0000	21.0000	21.0000	+1.794%	20	87	-92.952%
2026-04-09	20.6300	20.6300	20.6300	20.6300	-11.269%	1	67	-92.826%
2026-04-08	26.4900	26.4900	23.1800	23.2500	+17.543%	29	66	-93.634%
2026-04-07	19.7800	19.7800	19.7800	19.7800	+6.344%	2	70	-92.518%
2026-04-02	17.1700	19.3900	17.1700	18.6000	-12.881%	16	62	-92.043%
2026-03-31	22.0000	22.0000	21.3000	21.3500	+0.471%	4	62	-93.068%
2026-03-30	21.9500	22.2000	21.1500	21.2500	-10.789%	55	58	-93.035%
2026-03-27	23.8000	23.8200	23.8000	23.8200	-24.976%	3	4	-93.787%
2026-03-12	31.7500	31.7500	31.7500	31.7500	-15.378%	1	2	-95.339%
2026-03-10	33.5500	38.0000	33.2500	37.5200	+35.207%	4	2	-96.055%
2026-03-09	27.7500	27.7500	27.7500	27.7500	0.000%	1	0	-94.667%