Dark

USO20261016P135
USO Oct 16 2026 135.00 Put (USO261016P00135000)
option OPRA

EOD

Sep 25, 2026

2.57+48.555%(+0.84)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0600	2.8000	1.8100	2.5700	+48.555%	202	7,856	0.000%
2026-09-24	1.7200	2.0700	1.3600	1.7300	-25.751%	2,671	7,799	+48.555%
2026-09-23	2.7600	2.8300	2.1700	2.3300	-31.672%	868	5,757	+10.300%
2026-09-22	2.9800	3.9000	2.4400	3.4100	+46.983%	1,986	5,520	-24.633%
2026-09-21	2.3300	2.8000	1.8500	2.3200	+43.210%	1,640	4,875	+10.776%
2026-09-18	1.4500	1.7000	1.3300	1.6200	-1.220%	2,198	4,858	+58.642%
2026-09-17	2.0300	2.1000	1.5700	1.6400	-18.000%	775	3,221	+56.707%
2026-09-16	1.9500	2.1600	1.7100	2.0000	+13.636%	761	3,325	+28.500%
2026-09-15	1.8200	1.9500	1.6500	1.7600	-23.810%	521	3,538	+46.023%
2026-09-14	2.2800	2.5000	1.8000	2.3100	-7.600%	657	3,458	+11.255%
2026-09-11	2.9100	2.9100	2.3800	2.5000	+8.696%	564	3,225	+2.800%
2026-09-10	1.9500	2.5200	1.9500	2.3000	-16.364%	2,220	3,661	+11.739%
2026-09-09	2.9900	3.1500	2.7500	2.7500	-22.753%	453	2,653	-6.545%
2026-09-08	4.3500	4.3500	3.5400	3.5600	-20.889%	1,263	2,536	-27.809%
2026-09-04	5.3500	5.9000	4.3500	4.5000	-5.462%	511	1,716	-42.889%
2026-09-03	5.1500	5.3000	4.7000	4.7600	-13.139%	409	1,716	-46.008%
2026-09-02	6.3500	6.5000	5.2000	5.4800	-7.119%	226	1,526	-53.102%
2026-09-01	6.9900	7.5000	5.9000	5.9000	-32.339%	214	1,435	-56.441%
2026-08-31	9.1600	9.3500	8.6400	8.7200	-28.525%	132	1,338	-70.528%
2026-08-28	12.2000	12.2000	12.2000	12.2000	+13.488%	22	1,219	-78.934%
2026-08-27	12.2000	12.6200	10.7500	10.7500	-16.212%	25	1,221	-76.093%
2026-08-26	13.4300	13.4300	12.6100	12.8300	-3.895%	10	1,219	-79.969%
2026-08-25	12.8400	13.3500	12.1800	13.3500	+28.489%	127	1,229	-80.749%
2026-08-24	10.3600	10.7000	10.2000	10.3900	+8.342%	20	1,165	-75.265%
2026-08-21	9.5000	9.9400	9.2300	9.5900	-1.943%	215	1,178	-73.201%
2026-08-20	9.6100	10.2000	9.4500	9.7800	-15.251%	45	1,020	-73.722%
2026-08-19	11.2400	11.5400	10.4500	11.5400	-3.833%	30	1,018	-77.730%
2026-08-18	11.9300	12.3500	11.4500	12.0000	-8.397%	26	1,002	-78.583%
2026-08-17	14.5000	14.5000	12.8400	13.1000	-10.884%	19	995	-80.382%
2026-08-14	15.8900	15.8900	14.7000	14.7000	-2.326%	4	983	-82.517%
2026-08-13	16.1500	16.2200	15.0500	15.0500	+2.034%	17	981	-82.924%
2026-08-12	15.4300	15.7000	14.7500	14.7500	-4.469%	26	982	-82.576%
2026-08-11	15.5900	15.5900	15.4000	15.4400	-8.639%	3	1,000	-83.355%
2026-08-10	18.5500	18.6500	16.9000	16.9000	-20.471%	5	1,000	-84.793%
2026-08-07	22.3700	22.3700	21.1000	21.2500	-8.798%	59	999	-87.906%
2026-08-05	23.4000	23.6300	23.1000	23.3000	+0.431%	4	1,013	-88.970%
2026-08-04	22.3000	23.2000	22.1400	23.2000	+20.021%	359	1,016	-88.922%
2026-08-03	20.4600	21.0000	19.3000	19.3300	+23.278%	21	1,192	-86.705%
2026-07-31	15.6800	15.6800	15.6800	15.6800	-10.808%	2	1,181	-83.610%
2026-07-30	17.2000	17.5800	16.8000	17.5800	+4.332%	120	1,194	-85.381%
2026-07-29	17.0500	17.0500	16.8500	16.8500	-19.762%	18	1,295	-84.748%
2026-07-28	19.4000	21.7100	19.2400	21.0000	+11.406%	72	1,292	-87.762%
2026-07-27	17.3000	19.0500	17.2900	18.8500	+32.281%	72	1,298	-86.366%
2026-07-24	13.6000	14.8500	13.6000	14.2500	+8.779%	173	1,337	-81.965%
2026-07-23	12.5500	13.3300	12.3800	13.1000	-16.026%	425	1,483	-80.382%
2026-07-22	16.0000	16.0000	15.5000	15.6000	-11.313%	25	1,203	-83.526%
2026-07-21	17.2300	17.5900	17.2300	17.5900	-9.887%	10	1,207	-85.389%
2026-07-20	19.5200	19.5200	19.5200	19.5200	+1.403%	1	1,201	-86.834%
2026-07-17	19.2500	19.2500	19.2500	19.2500	-11.616%	1	1,200	-86.649%
2026-07-16	21.7800	21.7800	21.7800	21.7800	-3.543%	1	1,200	-88.200%
2026-07-15	22.7000	22.7000	22.5800	22.5800	-0.044%	4	1,201	-88.618%
2026-07-14	22.6200	22.6200	22.5900	22.5900	-3.667%	5	1,201	-88.623%
2026-07-13	25.2200	25.2300	23.4500	23.4500	-6.944%	7	1,203	-89.041%
2026-07-08	26.1000	26.4500	25.2000	25.2000	-21.176%	29	1,203	-89.802%
2026-07-06	31.6900	31.9700	31.6900	31.9700	-3.763%	2	1,206	-91.961%
2026-07-02	33.2200	33.2200	33.2200	33.2200	+2.531%	1	1,707	-92.264%
2026-07-01	31.7500	32.4000	31.7000	32.4000	+7.641%	505	1,707	-92.068%
2026-06-30	29.3500	31.0000	29.3500	30.1000	+0.871%	505	2,216	-91.462%
2026-06-29	29.8400	29.8400	29.8400	29.8400	-5.059%	6	2,217	-91.387%
2026-06-26	31.1300	31.4300	31.1300	31.4300	+6.542%	41	2,222	-91.823%
2026-06-25	29.5000	29.5000	29.5000	29.5000	-1.830%	2	2,225	-91.288%
2026-06-24	30.4800	30.6500	28.3000	30.0500	+11.255%	9	2,227	-91.448%
2026-06-23	27.0100	27.0100	27.0100	27.0100	+0.409%	1	2,240	-90.485%
2026-06-22	27.0500	27.0500	26.9000	26.9000	-1.284%	12	2,240	-90.446%
2026-06-18	25.2000	27.2500	25.2000	27.2500	+18.478%	26	2,272	-90.569%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-7.445%	3	2,272	-88.826%
2026-06-16	23.1000	25.2500	23.1000	24.8500	+20.281%	47	2,272	-89.658%
2026-06-15	21.7400	22.0700	20.6600	20.6600	+5.624%	10	2,317	-87.561%
2026-06-12	19.7000	19.8000	19.5600	19.5600	+20.369%	3	2,317	-86.861%
2026-06-11	17.2000	17.2000	16.2500	16.2500	-0.307%	11	2,317	-84.185%
2026-06-10	16.6300	16.6300	16.3000	16.3000	-9.444%	10	2,328	-84.233%
2026-06-09	17.3500	18.0000	17.3500	18.0000	+13.924%	14	2,346	-85.722%
2026-06-08	15.7100	15.8000	15.6000	15.8000	+0.765%	10	2,350	-83.734%
2026-06-04	15.9500	15.9500	15.5600	15.6800	+14.453%	58	2,350	-83.610%
2026-06-03	14.3000	14.5600	13.4100	13.7000	-8.300%	21	2,301	-81.241%
2026-06-02	16.9500	16.9500	14.9400	14.9400	-10.000%	6	2,315	-82.798%
2026-06-01	15.4000	16.6000	14.9400	16.6000	-14.872%	12	2,313	-84.518%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+12.069%	1	2,311	-86.821%
2026-05-27	18.0000	18.0000	17.4000	17.4000	+5.455%	13	2,310	-85.230%
2026-05-26	16.5800	16.7500	16.1800	16.5000	+1.414%	65	2,299	-84.424%
2026-05-22	15.8700	16.7000	15.6000	16.2700	+4.900%	49	2,262	-84.204%
2026-05-21	15.5100	15.5100	15.5100	15.5100	+3.954%	3	2,219	-83.430%
2026-05-20	13.3500	14.9200	13.3500	14.9200	+16.563%	3	2,219	-82.775%
2026-05-19	12.8000	12.8000	12.8000	12.8000	-4.974%	1	2,213	-79.922%
2026-05-18	13.4500	13.4700	13.4400	13.4700	-6.067%	450	2,213	-80.921%
2026-05-15	14.9000	14.9000	14.3400	14.3400	-10.263%	21	2,213	-82.078%
2026-05-14	16.7500	16.7500	15.9800	15.9800	-3.735%	10	1,749	-83.917%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+3.106%	1	1,744	-84.518%
2026-05-12	16.4200	16.7600	16.1000	16.1000	-12.926%	108	1,744	-84.037%
2026-05-11	18.7700	19.2600	17.8100	18.4900	-8.238%	1,264	1,744	-86.101%
2026-05-08	20.1500	20.1500	20.0000	20.1500	+6.053%	5	1,352	-87.246%
2026-05-07	21.5500	21.5500	19.0000	19.0000	-5.473%	23	1,350	-86.474%
2026-05-06	18.5200	20.1000	18.5000	20.1000	+29.677%	630	1,647	-87.214%
2026-05-05	16.5000	16.5000	15.5000	15.5000	+1.974%	41	1,471	-83.419%
2026-05-04	15.8300	16.1000	14.7000	15.2000	-5.882%	38	1,476	-83.092%
2026-05-01	15.9000	17.0000	15.9000	16.1500	+4.870%	8	1,448	-84.087%
2026-04-30	14.5000	15.4000	14.5000	15.4000	+3.704%	36	1,448	-83.312%
2026-04-29	14.0000	14.8500	13.6000	14.8500	-7.361%	49	1,418	-82.694%
2026-04-28	17.0000	17.0000	15.8500	16.0300	-8.920%	51	1,378	-83.968%
2026-04-27	18.0000	18.5000	17.6000	17.6000	-10.433%	20	1,337	-85.398%
2026-04-24	18.9500	19.6500	17.8500	19.6500	+9.167%	107	1,323	-86.921%
2026-04-23	19.3300	20.6500	17.3500	18.0000	-9.320%	107	1,273	-85.722%
2026-04-22	20.7000	20.7000	19.8500	19.8500	-7.674%	12	1,175	-87.053%
2026-04-21	22.0200	22.0200	21.5000	21.5000	-12.885%	13	1,156	-88.047%
2026-04-20	24.7600	24.7600	24.6800	24.6800	-12.792%	2	1,156	-89.587%
2026-04-17	28.1000	28.8700	28.0300	28.3000	+17.917%	11	1,156	-90.919%
2026-04-15	23.7500	24.7800	23.7500	24.0000	-4.382%	41	1,159	-89.292%
2026-04-14	25.1000	25.1000	25.1000	25.1000	+7.265%	1	1,165	-89.761%
2026-04-13	22.0500	23.4000	22.0500	23.4000	-5.455%	34	1,165	-89.017%
2026-04-10	25.0300	25.0500	24.7000	24.7500	-4.440%	21	1,163	-89.616%
2026-04-09	25.0000	25.9000	24.3100	25.9000	-7.002%	8	1,165	-90.077%
2026-04-08	29.5500	29.5500	26.9700	27.8500	+16.042%	90	1,192	-90.772%
2026-04-07	21.3900	24.0000	21.2500	24.0000	+6.289%	73	1,218	-89.292%
2026-04-06	21.7000	23.7000	21.3000	22.5800	+2.172%	85	1,213	-88.618%
2026-04-02	20.4000	23.5000	20.4000	22.1000	-14.902%	1,178	23	-88.371%
2026-03-31	25.9700	25.9700	25.9700	25.9700	+1.248%	1	23	-90.104%
2026-03-30	25.7000	25.7000	25.6500	25.6500	-26.714%	15	23	-89.981%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+5.453%	3	8	-92.657%
2026-03-17	33.1600	33.3000	33.0900	33.1900	-5.171%	12	9	-92.257%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-4.162%	1	5	-92.657%
2026-03-13	36.5200	36.5200	36.5200	36.5200	+16.084%	3	6	-92.963%
2026-03-09	31.4600	31.4600	31.4600	31.4600	-16.218%	1	4	-91.831%
2026-03-06	37.9000	37.9000	37.5500	37.5500	0.000%	6	3	-93.156%