Dark

USO20261016P140
USO Oct 16 2026 140.00 Put (USO261016P00140000)
option OPRA

EOD

Sep 25, 2026

4.00+45.455%(+1.25)1,271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.3000	4.3500	2.9400	4.0000	+45.455%	1,271	8,856	0.000%
2026-09-24	3.0000	3.3300	2.1700	2.7500	-25.676%	1,422	8,698	+45.455%
2026-09-23	4.1500	4.4000	3.5000	3.7000	-29.524%	2,284	8,619	+8.108%
2026-09-22	4.9000	5.8500	3.8000	5.2500	+44.628%	4,223	8,324	-23.810%
2026-09-21	3.3000	4.2000	3.0000	3.6300	+39.080%	3,675	8,848	+10.193%
2026-09-18	2.2900	2.7500	2.0300	2.6100	+1.556%	3,606	9,106	+53.257%
2026-09-17	3.2500	3.2900	2.4800	2.5700	-14.333%	1,841	7,867	+55.642%
2026-09-16	2.7400	3.3000	2.5900	3.0000	+18.110%	1,517	7,131	+33.333%
2026-09-15	2.9100	2.9100	2.4000	2.5400	-24.179%	1,535	7,305	+57.480%
2026-09-14	2.9600	3.7500	2.2000	3.3500	-12.987%	4,313	6,786	+19.403%
2026-09-11	4.4000	4.5000	3.7000	3.8500	+14.925%	1,239	5,000	+3.896%
2026-09-10	3.2200	3.8000	3.1900	3.3500	-20.991%	3,456	4,854	+19.403%
2026-09-09	4.7200	4.8500	4.2000	4.2400	-22.202%	2,324	4,235	-5.660%
2026-09-08	5.9000	6.3500	5.4200	5.4500	-20.205%	612	2,454	-26.606%
2026-09-04	8.0000	8.7500	6.6300	6.8300	-5.139%	220	2,018	-41.435%
2026-09-03	7.4800	7.8500	6.9000	7.2000	-7.336%	449	2,018	-44.444%
2026-09-02	9.0300	9.1000	7.5500	7.7700	-7.610%	329	1,836	-48.520%
2026-09-01	10.0000	10.2500	8.4000	8.4100	-29.623%	687	1,667	-52.438%
2026-08-31	12.3000	12.3000	11.8000	11.9500	-17.244%	38	1,336	-66.527%
2026-08-27	15.6200	15.7000	14.1500	14.4400	-13.012%	22	1,341	-72.299%
2026-08-26	17.0300	17.0300	15.8500	16.6000	+4.141%	6	1,337	-75.904%
2026-08-25	15.9400	15.9400	15.9400	15.9400	+17.206%	1	1,338	-74.906%
2026-08-24	13.6500	13.7500	13.6000	13.6000	+9.062%	5	1,337	-70.588%
2026-08-21	12.5800	12.7000	12.4700	12.4700	-1.811%	9	1,337	-67.923%
2026-08-20	13.0000	13.0000	12.7000	12.7000	-14.478%	9	1,337	-68.504%
2026-08-19	14.6500	14.9500	13.9000	14.8500	-0.669%	7	1,334	-73.064%
2026-08-18	15.4500	15.4500	14.9500	14.9500	-8.282%	12	1,331	-73.244%
2026-08-17	17.1000	17.1000	16.3000	16.3000	-14.211%	11	1,329	-75.460%
2026-08-14	19.0000	19.0000	19.0000	19.0000	-2.564%	1	1,329	-78.947%
2026-08-11	19.8500	19.8500	19.5000	19.5000	-5.569%	3	1,328	-79.487%
2026-08-10	22.0100	22.0100	20.6500	20.6500	-17.893%	7	1,327	-80.630%
2026-08-07	25.1500	25.1500	25.1500	25.1500	-4.336%	1	1,325	-84.095%
2026-08-04	26.2900	26.2900	26.2900	26.2900	+13.711%	1	1,352	-84.785%
2026-08-03	25.1600	25.1600	23.1200	23.1200	+13.836%	30	1,352	-82.699%
2026-07-31	19.3200	20.3300	19.3200	20.3100	-2.356%	3	1,348	-80.305%
2026-07-29	20.2900	20.8000	19.9500	20.8000	-15.926%	202	1,349	-80.769%
2026-07-28	22.8400	25.7500	22.8400	24.7400	+9.712%	131	1,468	-83.832%
2026-07-27	21.0000	22.5500	20.6300	22.5500	+31.640%	45	1,367	-82.262%
2026-07-24	16.2500	17.7500	16.2500	17.1300	+6.729%	78	1,370	-76.649%
2026-07-23	17.4500	17.4500	15.2100	16.0500	-14.628%	239	1,370	-75.078%
2026-07-22	19.3800	19.3900	18.8000	18.8000	-10.561%	17	1,274	-78.723%
2026-07-21	21.0000	21.0500	20.7500	21.0200	-6.991%	40	1,276	-80.971%
2026-07-17	23.5000	23.5000	22.6000	22.6000	-11.788%	91	1,259	-82.301%
2026-07-16	25.6500	25.6500	25.6200	25.6200	-8.007%	2	1,215	-84.387%
2026-07-13	28.9300	28.9300	27.8500	27.8500	-15.861%	12	1,214	-85.637%
2026-07-09	33.1000	33.1000	33.1000	33.1000	+14.217%	2	1,204	-87.915%
2026-07-08	29.1100	29.1100	28.9800	28.9800	-11.915%	3	1,204	-86.197%
2026-07-07	32.9000	32.9000	32.9000	32.9000	-10.232%	1	1,209	-87.842%
2026-07-02	36.6500	36.6500	36.6500	36.6500	+6.324%	5	1,210	-89.086%
2026-06-30	34.1400	34.4700	34.1400	34.4700	-5.613%	6	1,427	-88.396%
2026-06-26	35.3600	36.5500	35.2500	36.5200	+10.099%	319	1,427	-89.047%
2026-06-25	33.2800	33.2800	33.0300	33.1700	-5.229%	72	1,550	-87.941%
2026-06-24	35.0500	35.5000	34.4400	35.0000	+9.890%	322	1,664	-88.571%
2026-06-23	32.0000	32.1000	31.8500	31.8500	+5.464%	11	1,972	-87.441%
2026-06-22	30.4900	31.5000	30.2000	30.2000	+4.138%	36	1,974	-86.755%
2026-06-18	30.6000	32.0600	29.0000	29.0000	-0.344%	312	2,182	-86.207%
2026-06-17	27.7500	29.1000	27.7500	29.1000	-1.689%	14	2,182	-86.254%
2026-06-16	27.3000	29.6200	27.0000	29.6000	+20.325%	39	2,182	-86.486%
2026-06-15	24.3000	26.0000	24.3000	24.6000	+6.218%	97	2,229	-83.740%
2026-06-12	22.8200	23.3400	21.5000	23.1600	+5.273%	40	2,229	-82.729%
2026-06-11	20.5000	22.0000	19.1000	22.0000	+12.821%	17	2,229	-81.818%
2026-06-10	19.8000	19.8000	18.6000	19.5000	-4.878%	17	2,231	-79.487%
2026-06-09	20.9000	20.9000	20.5000	20.5000	+8.753%	3	2,233	-80.488%
2026-06-08	19.7000	19.7000	18.3500	18.8500	-6.219%	9	2,234	-78.780%
2026-06-05	19.4000	20.1000	19.4000	20.1000	+10.137%	18	2,234	-80.100%
2026-06-04	18.4000	18.7000	18.2500	18.2500	+11.963%	8	2,242	-78.082%
2026-06-03	17.4300	17.4300	16.2000	16.3000	-8.427%	46	2,240	-75.460%
2026-06-02	18.0000	18.0000	17.8000	17.8000	-6.266%	5	2,224	-77.528%
2026-06-01	18.0200	19.4500	17.6000	18.9900	-12.083%	122	2,222	-78.936%
2026-05-29	22.0000	22.6500	21.4800	21.6000	+3.152%	29	2,184	-81.481%
2026-05-28	20.0000	21.6100	20.0000	20.9400	-0.286%	17	2,172	-80.898%
2026-05-27	21.8000	21.8000	20.5400	21.0000	+10.236%	76	2,173	-80.952%
2026-05-26	20.3800	20.3800	19.0500	19.0500	+1.061%	19	2,188	-79.003%
2026-05-22	17.8000	19.1000	17.8000	18.8500	+4.722%	11	2,189	-78.780%
2026-05-21	15.9000	18.5000	15.8000	18.0000	+2.857%	54	2,182	-77.778%
2026-05-20	15.7000	17.6700	15.3900	17.5000	+19.048%	31	2,182	-77.143%
2026-05-19	15.1000	15.5000	14.6000	14.7000	-10.147%	64	2,181	-72.789%
2026-05-18	17.4000	17.4000	14.8000	16.3600	-2.908%	165	2,181	-75.550%
2026-05-15	17.8500	17.8500	16.8500	16.8500	-10.847%	76	2,181	-76.261%
2026-05-14	20.2500	20.2500	18.9000	18.9000	-2.728%	4	1,992	-78.836%
2026-05-13	19.4600	19.4600	18.4500	19.4300	+3.077%	46	1,992	-79.413%
2026-05-12	19.3000	19.4000	18.7000	18.8500	-12.326%	81	1,992	-78.780%
2026-05-11	22.0500	22.0500	20.5000	21.5000	-6.522%	2,430	1,992	-81.395%
2026-05-08	21.9500	23.0000	21.9500	23.0000	+4.072%	17	1,169	-82.609%
2026-05-07	24.5700	24.5700	22.1000	22.1000	-2.212%	11	1,182	-81.900%
2026-05-06	21.6100	22.9000	21.0000	22.6000	+23.161%	123	1,183	-82.301%
2026-05-05	18.8500	19.1200	18.3500	18.3500	+3.148%	39	1,198	-78.202%
2026-05-04	19.1000	19.1000	17.2000	17.7900	-5.623%	107	1,189	-77.515%
2026-05-01	18.6000	19.8000	18.4000	18.8500	+10.234%	64	1,058	-78.780%
2026-04-30	17.3000	17.7000	16.6000	17.1000	+6.875%	64	1,058	-76.608%
2026-04-29	16.4000	16.8000	15.7000	16.0000	-14.939%	166	1,003	-75.000%
2026-04-28	18.9500	19.6000	18.6000	18.8100	-10.514%	334	865	-78.735%
2026-04-27	21.0000	21.2000	20.4000	21.0200	-6.161%	55	697	-80.971%
2026-04-24	22.4200	23.1000	21.4000	22.4000	+6.667%	52	650	-82.143%
2026-04-23	22.1500	22.6000	20.2000	21.0000	-9.091%	102	610	-80.952%
2026-04-22	24.4000	24.5000	22.8000	23.1000	-7.968%	69	543	-82.684%
2026-04-21	26.5000	26.5000	25.0000	25.1000	-7.788%	6	519	-84.064%
2026-04-20	27.2200	27.2200	27.2200	27.2200	-15.176%	2	515	-85.305%
2026-04-17	31.3000	33.9200	31.3000	32.0900	+25.991%	51	515	-87.535%
2026-04-16	26.3900	26.3900	25.4700	25.4700	-9.198%	6	536	-84.295%
2026-04-15	28.0000	28.0500	28.0000	28.0500	-1.648%	6	530	-85.740%
2026-04-14	28.5500	28.5500	28.5200	28.5200	-1.485%	12	524	-85.975%
2026-04-10	28.9200	28.9500	28.9200	28.9500	+0.871%	2	512	-86.183%
2026-04-09	28.7500	30.8000	28.1000	28.7000	-5.963%	220	513	-86.063%
2026-04-08	34.0000	34.0000	30.0000	30.5200	+13.037%	51	450	-86.894%
2026-04-07	24.5000	28.0000	24.0800	27.0000	+5.058%	87	475	-85.185%
2026-04-06	25.0000	26.3000	24.3500	25.7000	+2.390%	223	442	-84.436%
2026-04-02	23.8800	25.6000	23.6500	25.1000	-15.231%	265	14	-84.064%
2026-03-30	29.6100	29.6100	29.6100	29.6100	-25.076%	1	14	-86.491%
2026-03-23	38.0000	39.5200	38.0000	39.5200	+19.758%	8	15	-89.879%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-5.714%	1	20	-87.879%
2026-03-18	35.4000	35.5000	35.0000	35.0000	-8.973%	8	19	-88.571%
2026-03-16	38.6100	38.7000	38.4500	38.4500	+3.807%	3	11	-89.597%
2026-03-13	37.0400	37.0400	37.0400	37.0400	-15.818%	1	10	-89.201%
2026-03-11	44.0000	44.0000	44.0000	44.0000	-10.241%	1	10	-90.909%
2026-03-10	47.5100	49.0200	47.0000	49.0200	+22.550%	3	11	-91.840%
2026-03-09	37.5000	40.0000	37.5000	40.0000	-2.439%	5	12	-90.000%
2026-03-06	41.2400	41.4000	40.5000	41.0000	0.000%	11	11	-90.244%