Dark

USO20261016P130
USO Oct 16 2026 130.00 Put (USO261016P00130000)
option OPRA

EOD

Sep 25, 2026

1.58+49.057%(+0.52)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2600	1.7600	1.0700	1.5800	+49.057%	510	11,215	0.000%
2026-09-24	1.3400	1.3400	0.8300	1.0600	-24.286%	3,694	11,862	+49.057%
2026-09-23	1.6200	1.7300	1.3600	1.4000	-32.692%	4,491	11,696	+12.857%
2026-09-22	1.7500	2.4600	1.4500	2.0800	+46.479%	5,207	11,506	-24.038%
2026-09-21	1.4600	1.6100	1.1500	1.4200	+40.594%	2,577	8,817	+11.268%
2026-09-18	0.9100	1.1000	0.8200	1.0100	-3.810%	1,791	8,987	+56.436%
2026-09-17	1.3500	1.3500	0.9600	1.0500	-22.222%	999	8,625	+50.476%
2026-09-16	1.3000	1.4600	1.1400	1.3500	+11.570%	1,166	7,866	+17.037%
2026-09-15	1.3000	1.3300	1.0800	1.2100	-18.792%	865	7,729	+30.579%
2026-09-14	1.3000	1.7100	1.2000	1.4900	-9.697%	2,924	7,634	+6.040%
2026-09-11	1.3000	1.8000	1.3000	1.6500	+16.197%	1,097	5,619	-4.242%
2026-09-10	1.1000	1.5500	1.1000	1.4200	-19.774%	2,596	5,543	+11.268%
2026-09-09	1.9100	2.1000	1.7100	1.7700	-22.026%	1,904	4,899	-10.734%
2026-09-08	2.3500	2.7000	2.2700	2.2700	-21.181%	1,227	4,084	-30.396%
2026-09-04	3.2300	3.8800	2.7500	2.8800	-7.097%	590	3,547	-45.139%
2026-09-03	3.4000	3.4500	3.0200	3.1000	-13.408%	847	3,547	-49.032%
2026-09-02	4.9000	4.9000	3.4800	3.5800	-9.137%	481	2,867	-55.866%
2026-09-01	4.7000	5.1300	3.9200	3.9400	-33.782%	817	3,049	-59.898%
2026-08-31	6.4800	6.5500	5.8000	5.9500	-25.157%	505	2,640	-73.445%
2026-08-28	9.0000	9.0000	7.9000	7.9500	-3.049%	86	2,425	-80.126%
2026-08-27	8.5800	9.3600	7.9400	8.2000	-14.494%	702	2,384	-80.732%
2026-08-26	10.1600	10.1700	8.8000	9.5900	-4.100%	111	2,500	-83.525%
2026-08-25	9.1600	10.0000	8.9700	10.0000	+34.228%	243	2,551	-84.200%
2026-08-24	7.3000	7.6500	7.2500	7.4500	+7.194%	262	2,635	-78.792%
2026-08-21	7.6000	7.6000	6.7000	6.9500	-2.797%	127	2,459	-77.266%
2026-08-20	6.9200	7.4500	6.7500	7.1500	-15.882%	282	2,448	-77.902%
2026-08-19	8.5900	8.5900	7.7000	8.5000	-3.955%	114	2,235	-81.412%
2026-08-18	9.6000	9.6000	8.5500	8.8500	-8.669%	78	2,154	-82.147%
2026-08-17	10.7000	10.7000	9.6900	9.6900	-13.867%	61	2,120	-83.695%
2026-08-14	11.7900	11.7900	11.2500	11.2500	-10.856%	18	2,076	-85.956%
2026-08-13	12.4800	12.6200	12.4800	12.6200	+10.218%	2	2,063	-87.480%
2026-08-12	12.1200	12.1500	11.4500	11.4500	-6.531%	126	2,065	-86.201%
2026-08-11	12.1000	12.2500	12.1000	12.2500	-8.240%	18	2,057	-87.102%
2026-08-10	15.8500	15.8500	13.1000	13.3500	-26.648%	78	2,040	-88.165%
2026-08-07	18.4600	18.4600	17.4000	18.2000	+0.552%	69	2,044	-91.319%
2026-08-06	17.5000	18.1300	17.5000	18.1000	-10.040%	73	2,047	-91.271%
2026-08-05	19.6500	20.1200	19.3000	20.1200	+5.340%	17	2,107	-92.147%
2026-08-04	19.0000	19.3500	18.2300	19.1000	+24.026%	389	2,120	-91.728%
2026-08-03	16.6700	17.2000	15.4000	15.4000	+18.462%	91	2,137	-89.740%
2026-07-31	13.0000	13.2800	12.4200	13.0000	-6.810%	83	2,100	-87.846%
2026-07-30	14.0000	14.1700	13.7400	13.9500	-0.143%	121	2,096	-88.674%
2026-07-29	13.6500	13.9700	13.2000	13.9700	-19.014%	53	2,199	-88.690%
2026-07-28	15.8000	18.1000	15.4000	17.2500	+13.861%	32	2,174	-90.841%
2026-07-27	14.0200	15.4100	13.9500	15.1500	+34.071%	121	2,177	-89.571%
2026-07-24	10.7900	12.1200	10.7900	11.3000	+7.312%	183	2,202	-86.018%
2026-07-23	10.9500	10.9500	9.6000	10.5300	-14.529%	301	2,170	-84.995%
2026-07-22	13.9000	13.9000	12.3200	12.3200	-12.000%	107	1,990	-87.175%
2026-07-21	14.0000	14.3000	13.7600	14.0000	-9.677%	60	1,949	-88.714%
2026-07-20	15.8000	15.9900	15.0000	15.5000	0.000%	12	1,930	-89.806%
2026-07-17	16.0000	16.0000	15.5000	15.5000	-13.649%	62	1,924	-89.806%
2026-07-16	17.9500	17.9500	17.9500	17.9500	+0.112%	1	1,922	-91.198%
2026-07-15	17.7000	18.3000	17.7000	17.9300	-4.271%	66	1,961	-91.188%
2026-07-14	18.2000	18.7300	18.2000	18.7300	-9.735%	14	1,921	-91.564%
2026-07-13	20.8000	20.8000	20.7500	20.7500	-13.614%	116	1,921	-92.386%
2026-07-10	24.2500	24.2500	23.9000	24.0200	-0.125%	32	1,922	-93.422%
2026-07-09	23.0000	24.4000	23.0000	24.0500	+7.896%	8	1,927	-93.430%
2026-07-08	21.9500	22.2900	20.9700	22.2900	-12.279%	4	1,929	-92.912%
2026-07-07	25.4100	25.4200	25.2500	25.4100	-6.236%	22	1,931	-93.782%
2026-07-06	27.1000	27.3700	27.1000	27.1000	-1.989%	13	1,949	-94.170%
2026-07-02	28.2500	28.4800	27.6500	27.6500	+0.363%	7	2,158	-94.286%
2026-07-01	27.2000	27.5500	27.2000	27.5500	+3.766%	503	2,158	-94.265%
2026-06-30	25.1700	26.5500	25.1700	26.5500	+4.528%	1,005	2,235	-94.049%
2026-06-29	26.1500	26.1500	25.4000	25.4000	-5.751%	29	3,152	-93.780%
2026-06-26	26.7000	27.9500	26.0000	26.9500	+10.451%	278	3,150	-94.137%
2026-06-25	26.1700	26.1700	24.3000	24.4000	-5.973%	38	3,417	-93.525%
2026-06-24	25.0000	26.8500	25.0000	25.9500	+14.874%	258	5,994	-93.911%
2026-06-23	23.1000	23.5000	22.5900	22.5900	+1.665%	71	6,149	-93.006%
2026-06-22	22.2500	23.1000	22.2200	22.2200	+7.084%	47	6,196	-92.889%
2026-06-18	21.7800	23.5500	20.7300	20.7500	-1.049%	4,387	8,182	-92.386%
2026-06-17	20.0000	20.9700	15.5500	20.9700	+2.794%	114	8,182	-92.465%
2026-06-16	19.3500	21.4000	18.8700	20.4000	+19.229%	142	8,182	-92.255%
2026-06-15	17.4500	18.5000	16.8500	17.1100	+5.163%	241	8,377	-90.766%
2026-06-12	16.3400	16.5000	16.0200	16.2700	+5.649%	37	8,377	-90.289%
2026-06-11	14.1000	15.5000	13.2000	15.4000	+14.925%	285	8,377	-89.740%
2026-06-10	13.2500	13.4000	12.6500	13.4000	-6.685%	77	8,540	-88.209%
2026-06-09	13.8000	15.2500	13.8000	14.3600	+11.060%	32	8,526	-88.997%
2026-06-08	13.0200	13.0200	12.7000	12.9300	-5.689%	18	8,551	-87.780%
2026-06-05	13.0100	14.0000	13.0100	13.7100	+8.810%	83	8,542	-88.476%
2026-06-04	12.6000	12.8500	12.4500	12.6000	+14.964%	15	8,542	-87.460%
2026-06-03	11.6700	11.7000	10.9500	10.9600	-10.894%	122	8,535	-85.584%
2026-06-02	13.1000	13.1000	12.1900	12.3000	-7.519%	26	8,501	-87.154%
2026-06-01	12.7000	13.9000	12.1500	13.3000	-13.468%	225	8,486	-88.120%
2026-05-29	15.6000	16.4000	15.3700	15.3700	+6.736%	52	8,306	-89.720%
2026-05-28	14.0000	15.2000	13.8400	14.4000	-3.485%	24	8,312	-89.028%
2026-05-27	15.6000	15.6000	14.4600	14.9200	+7.338%	104	8,300	-89.410%
2026-05-26	14.5600	14.5600	13.4500	13.9000	+1.683%	266	8,303	-88.633%
2026-05-22	12.9000	14.0400	12.7500	13.6700	+5.969%	54	8,481	-88.442%
2026-05-21	11.2000	13.6500	11.2000	12.9000	+4.032%	109	8,462	-87.752%
2026-05-20	11.1600	12.8000	10.9000	12.4000	+19.231%	86	8,462	-87.258%
2026-05-19	10.6000	11.0000	10.3000	10.4000	-10.345%	60	8,744	-84.808%
2026-05-18	12.3000	12.4300	10.4000	11.6000	-3.172%	595	8,744	-86.379%
2026-05-15	12.5000	12.7000	11.9000	11.9800	-11.259%	96	8,744	-86.811%
2026-05-14	14.1000	14.2000	13.5000	13.5000	-1.890%	99	8,217	-88.296%
2026-05-13	13.7800	13.7800	12.9600	13.7600	+1.550%	76	8,272	-88.517%
2026-05-12	13.7500	14.1300	13.4000	13.5500	-12.862%	126	8,272	-88.339%
2026-05-11	15.8000	16.6800	14.4400	15.5500	-10.375%	68	8,272	-89.839%
2026-05-08	17.8000	17.8000	16.1500	17.3500	+5.922%	134	8,176	-90.893%
2026-05-07	18.3000	18.4700	16.2500	16.3800	-1.147%	85	8,153	-90.354%
2026-05-06	15.7000	17.0000	15.6500	16.5700	+26.489%	174	8,101	-90.465%
2026-05-05	13.7800	13.8000	13.1000	13.1000	+1.393%	37	8,080	-87.939%
2026-05-04	14.4500	14.4500	12.4000	12.9200	-4.296%	74	8,067	-87.771%
2026-05-01	13.3000	14.3500	13.0000	13.5000	+9.756%	209	7,970	-88.296%
2026-04-30	12.4000	13.3500	12.0000	12.3000	+2.500%	1,094	7,970	-87.154%
2026-04-29	11.6500	12.3000	11.3000	12.0000	-10.448%	2,036	6,914	-86.833%
2026-04-28	13.5000	13.8000	13.2400	13.4000	-11.551%	218	5,104	-88.209%
2026-04-27	16.2000	16.2000	14.7000	15.1500	-5.016%	53	4,995	-89.571%
2026-04-24	15.6400	17.0000	15.4000	15.9500	+5.489%	1,732	4,948	-90.094%
2026-04-23	16.0000	16.5500	14.6000	15.1200	-8.916%	610	3,240	-89.550%
2026-04-22	18.1000	18.1700	16.3000	16.6000	-8.287%	228	2,641	-90.482%
2026-04-21	20.6500	20.6500	18.1000	18.1000	-11.707%	100	2,440	-91.271%
2026-04-20	20.2500	20.8600	19.9000	20.5000	-14.583%	76	2,369	-92.293%
2026-04-17	24.0000	26.7000	23.4000	24.0000	+21.827%	166	2,339	-93.417%
2026-04-16	20.5200	20.5200	18.7000	19.7000	-7.512%	177	2,440	-91.980%
2026-04-15	20.8600	21.5000	20.0900	21.3000	+0.948%	49	2,298	-92.582%
2026-04-14	20.5000	22.5000	20.1500	21.1000	+1.932%	149	2,275	-92.512%
2026-04-13	18.2600	20.8000	18.2600	20.7000	-5.909%	60	2,276	-92.367%
2026-04-10	21.7600	22.4000	21.0000	22.0000	+0.457%	40	2,248	-92.818%
2026-04-09	21.4500	22.7800	21.0500	21.9000	-5.603%	101	2,253	-92.785%
2026-04-08	27.0000	27.0000	23.1000	23.2000	+10.476%	701	2,297	-93.190%
2026-04-07	17.8500	23.4300	17.8500	21.0000	+6.599%	127	2,805	-92.476%
2026-04-06	18.7500	19.7000	18.5000	19.7000	+2.604%	220	2,752	-91.980%
2026-04-02	17.9400	20.4000	17.6400	19.2000	-15.937%	759	1,918	-91.771%
2026-04-01	23.2800	23.5000	22.8400	22.8400	+1.964%	19	1,918	-93.082%
2026-03-31	22.0000	22.7500	20.8700	22.4000	+1.772%	1,450	1,914	-92.946%
2026-03-30	23.1000	23.1000	21.6600	22.0100	-8.672%	44	270	-92.821%
2026-03-27	25.0000	25.0000	24.1000	24.1000	-16.954%	14	228	-93.444%
2026-03-24	29.0200	29.0200	29.0200	29.0200	-2.943%	2	216	-94.555%
2026-03-23	29.9000	29.9000	29.9000	29.9000	+17.255%	1	214	-94.716%
2026-03-20	25.5000	25.5000	25.5000	25.5000	-10.526%	1	215	-93.804%
2026-03-19	27.5000	28.5000	27.5000	28.5000	-2.297%	4	214	-94.456%
2026-03-17	29.7800	29.8000	29.1500	29.1700	-4.984%	30	210	-94.583%
2026-03-16	30.7000	30.7000	30.7000	30.7000	+0.033%	1	190	-94.853%
2026-03-13	31.4000	31.4000	30.4000	30.6900	-1.635%	43	189	-94.852%
2026-03-12	33.2500	33.2500	31.2000	31.2000	-11.389%	133	148	-94.936%
2026-03-11	35.8500	35.8500	34.9800	35.2100	+13.801%	13	36	-95.513%
2026-03-09	28.6300	31.2500	28.3000	30.9400	0.000%	50	30	-94.893%