Dark

USO20261016P131
USO Oct 16 2026 131.00 Put (USO261016P00131000)
option OPRA

EOD

Sep 25, 2026

1.65+32.000%(+0.40)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8400	1.8400	1.6500	1.6500	+32.000%	138	885	0.000%
2026-09-24	1.1100	1.2500	0.9600	1.2500	-29.379%	15	803	+32.000%
2026-09-23	1.6000	1.8300	1.5300	1.7700	-25.316%	161	801	-6.780%
2026-09-22	1.9700	2.6900	1.6600	2.3700	+60.135%	528	797	-30.380%
2026-09-21	1.5500	1.7600	1.4800	1.4800	+34.545%	134	746	+11.486%
2026-09-18	0.9800	1.1000	0.9800	1.1000	-6.780%	6	780	+50.000%
2026-09-17	1.2000	1.2900	1.1700	1.1800	-17.483%	12	780	+39.831%
2026-09-16	1.3600	1.4300	1.3600	1.4300	+11.719%	6	775	+15.385%
2026-09-15	1.3600	1.3600	1.2800	1.2800	-26.012%	6	859	+28.906%
2026-09-14	1.4000	1.8000	1.4000	1.7300	-13.500%	144	860	-4.624%
2026-09-11	1.8400	2.0000	1.8100	2.0000	+29.032%	5	803	-17.500%
2026-09-10	1.7000	1.7000	1.5400	1.5500	-21.717%	163	801	+6.452%
2026-09-09	2.0900	2.0900	1.9300	1.9800	-22.047%	52	892	-16.667%
2026-09-08	2.6700	2.7500	2.5400	2.5400	-19.365%	14	872	-35.039%
2026-09-04	4.1000	4.1000	3.1000	3.1500	-7.353%	28	841	-47.619%
2026-09-03	3.4200	3.5500	3.4000	3.4000	-17.073%	5	841	-51.471%
2026-09-02	4.5500	4.5500	4.1000	4.1000	-12.951%	23	840	-59.756%
2026-09-01	5.2700	5.4000	4.6000	4.7100	-31.739%	209	838	-64.968%
2026-08-31	6.9000	7.0500	6.7500	6.9000	-21.143%	71	753	-76.087%
2026-08-28	8.7500	8.7500	8.7500	8.7500	-2.778%	1	695	-81.143%
2026-08-27	9.0000	9.0000	9.0000	9.0000	-9.820%	1	695	-81.667%
2026-08-26	9.9800	9.9800	9.9800	9.9800	-4.952%	1	695	-83.467%
2026-08-25	10.4000	10.5000	10.0000	10.5000	+30.435%	6	694	-84.286%
2026-08-24	8.2500	8.2500	8.0500	8.0500	+3.205%	19	698	-79.503%
2026-08-21	7.8000	7.8000	7.8000	7.8000	-1.887%	1	693	-78.846%
2026-08-20	7.4300	7.9500	7.4300	7.9500	-11.667%	3	693	-79.245%
2026-08-19	8.1300	9.0500	8.0600	9.0000	-14.286%	11	693	-81.667%
2026-08-17	10.8600	10.8600	10.5000	10.5000	-11.542%	2	698	-84.286%
2026-08-14	12.7600	12.7600	11.8700	11.8700	-1.330%	45	698	-86.099%
2026-08-12	12.0300	12.0300	12.0300	12.0300	-15.282%	1	735	-86.284%
2026-08-10	15.0000	15.0000	14.2000	14.2000	-21.067%	3	735	-88.380%
2026-08-07	17.9900	17.9900	17.9900	17.9900	-13.923%	1	732	-90.828%
2026-08-05	20.0000	20.9000	20.0000	20.9000	+4.500%	15	733	-92.105%
2026-08-04	19.2500	20.0000	18.8500	20.0000	+20.773%	15	746	-91.750%
2026-08-03	16.8000	16.8000	16.5600	16.5600	+21.141%	10	748	-90.036%
2026-07-31	13.6700	13.6700	13.6700	13.6700	-7.635%	1	748	-87.930%
2026-07-30	14.8000	14.8000	14.8000	14.8000	+4.965%	3	747	-88.851%
2026-07-29	13.2500	14.1000	13.2500	14.1000	-13.497%	6	747	-88.298%
2026-07-28	16.3500	16.3500	16.3000	16.3000	-4.118%	7	758	-89.877%
2026-07-27	14.6500	17.0000	14.6500	17.0000	+42.857%	27	758	-90.294%
2026-07-24	11.6000	11.9000	11.6000	11.9000	+11.215%	2	747	-86.134%
2026-07-23	10.5000	10.7000	10.5000	10.7000	-18.631%	11	747	-84.579%
2026-07-22	13.7000	13.7000	13.1500	13.1500	-55.318%	22	736	-87.452%
2026-07-02	29.4300	29.4300	29.4300	29.4300	+3.263%	1	715	-94.393%
2026-07-01	28.5000	28.5000	28.5000	28.5000	+5.556%	1	715	-94.211%
2026-06-29	26.8000	27.0000	26.8000	27.0000	-5.163%	3	718	-93.889%
2026-06-26	27.6300	28.4700	27.6300	28.4700	+20.533%	42	718	-94.204%
2026-06-22	23.3400	23.6200	23.3400	23.6200	-2.397%	2	720	-93.014%
2026-06-18	24.0000	24.2000	24.0000	24.2000	+22.222%	2	728	-93.182%
2026-06-16	19.8000	19.8000	19.8000	19.8000	+4.984%	20	728	-91.667%
2026-06-15	19.0600	19.0600	18.5500	18.8600	+17.508%	9	727	-91.251%
2026-06-12	16.0500	16.0500	16.0500	16.0500	+15.136%	2	727	-89.720%
2026-06-11	13.9400	13.9400	13.9400	13.9400	+3.797%	1	727	-88.164%
2026-06-10	13.4300	13.4300	13.4300	13.4300	-4.071%	1	726	-87.714%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+7.692%	1	726	-88.214%
2026-06-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	726	-87.308%
2026-06-05	14.3500	14.3500	14.3500	14.3500	+5.904%	1	726	-88.502%
2026-06-04	13.0000	13.5500	13.0000	13.5500	+12.917%	5	726	-87.823%
2026-06-03	12.0000	12.0000	11.8500	12.0000	-6.250%	17	729	-86.250%
2026-06-02	13.7000	13.7000	12.7700	12.8000	-8.571%	8	736	-87.109%
2026-06-01	13.1000	14.0000	12.7600	14.0000	-11.950%	888	734	-88.214%
2026-05-29	16.3000	16.3000	15.9000	15.9000	+7.215%	10	856	-89.623%
2026-05-28	15.5500	15.5500	14.8300	14.8300	-7.831%	5	858	-88.874%
2026-05-27	16.0900	16.0900	16.0900	16.0900	+13.550%	20	854	-89.745%
2026-05-22	14.6100	14.6100	14.1700	14.1700	-2.612%	40	848	-88.356%
2026-05-14	14.5000	14.7500	14.5000	14.5500	+5.895%	6	838	-88.660%
2026-05-13	13.8000	13.8000	13.7000	13.7400	-4.251%	106	887	-87.991%
2026-05-12	14.3500	14.3500	14.3500	14.3500	-13.030%	2	887	-88.502%
2026-05-11	16.5000	16.6000	16.5000	16.5000	-3.509%	52	887	-90.000%
2026-05-08	17.1000	17.1000	17.1000	17.1000	+2.395%	5	810	-90.351%
2026-05-06	16.8000	16.9500	16.7000	16.7000	+20.144%	222	810	-90.120%
2026-05-05	14.1500	14.3000	13.9000	13.9000	+8.594%	1,552	805	-88.129%
2026-05-04	14.0000	14.0000	12.8000	12.8000	+5.350%	4	26	-87.109%
2026-04-29	13.6000	13.6000	12.0000	12.1500	-23.729%	44	23	-86.420%
2026-04-27	15.6400	15.9300	15.6400	15.9300	-2.270%	2	21	-89.642%
2026-04-23	17.1300	17.1300	16.2900	16.3000	-14.256%	3	20	-89.877%
2026-04-21	19.0000	19.0100	19.0000	19.0100	-2.762%	2	17	-91.320%
2026-04-16	19.6500	20.2100	19.5500	19.5500	-3.647%	8	17	-91.560%
2026-04-13	20.1200	20.2900	20.0200	20.2900	-12.203%	6	16	-91.868%
2026-04-09	23.1000	23.1100	23.1000	23.1100	+7.239%	4	14	-92.860%
2026-04-07	21.5500	21.5500	21.5500	21.5500	0.000%	10	10	-92.343%