Dark

USO20261016P145
USO Oct 16 2026 145.00 Put (USO261016P00145000)
option OPRA

EOD

Sep 25, 2026

5.95+43.373%(+1.80)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.1100	6.4500	4.4000	5.9500	+43.373%	841	4,786	0.000%
2026-09-24	4.3000	5.0100	3.3600	4.1500	-25.225%	2,934	4,705	+43.373%
2026-09-23	6.3400	6.5000	5.3500	5.5500	-24.490%	567	5,227	+7.207%
2026-09-22	6.6000	8.4000	5.8600	7.3500	+32.911%	4,163	5,344	-19.048%
2026-09-21	5.1000	6.3000	4.7000	5.5300	+38.250%	2,275	7,246	+7.595%
2026-09-18	3.5000	4.2000	3.2200	4.0000	+1.266%	4,976	8,039	+48.750%
2026-09-17	4.8500	4.8500	3.8500	3.9500	-10.227%	2,168	4,790	+50.633%
2026-09-16	3.7500	4.7800	3.7500	4.4000	+21.884%	1,236	4,269	+35.227%
2026-09-15	4.2000	4.2000	3.4000	3.6100	-23.517%	1,148	3,751	+64.820%
2026-09-14	4.3800	5.2000	4.1000	4.7200	-18.621%	941	3,038	+26.059%
2026-09-11	6.3000	6.3500	5.5000	5.8000	+19.588%	619	2,514	+2.586%
2026-09-10	4.6500	5.6400	4.6500	4.8500	-22.400%	1,882	2,686	+22.680%
2026-09-09	6.6500	7.1500	6.2500	6.2500	-20.986%	2,171	2,336	-4.800%
2026-09-08	8.1700	8.9300	7.8300	7.9100	-17.861%	288	1,202	-24.779%
2026-09-04	11.0000	11.8400	9.6300	9.6300	-5.588%	15	1,046	-38.214%
2026-09-03	10.1000	10.4800	9.7500	10.2000	-5.730%	19	1,046	-41.667%
2026-09-02	12.2100	12.2100	10.5000	10.8200	-5.502%	44	1,044	-45.009%
2026-09-01	12.1000	12.2000	11.3500	11.4500	-25.504%	489	1,005	-48.035%
2026-08-31	15.5500	15.5500	15.3700	15.3700	-23.722%	9	557	-61.288%
2026-08-25	20.1500	20.1500	20.1500	20.1500	+16.812%	1	566	-70.471%
2026-08-24	17.2500	17.2500	17.2500	17.2500	+7.813%	22	566	-65.507%
2026-08-21	16.0000	16.0000	16.0000	16.0000	-3.556%	1	552	-62.813%
2026-08-20	16.5900	16.5900	16.5900	16.5900	-5.470%	1	552	-64.135%
2026-08-19	17.5500	17.5500	17.5500	17.5500	-25.383%	40	552	-66.097%
2026-08-13	23.5200	23.5200	23.5200	23.5200	-5.428%	6	552	-74.702%
2026-08-10	24.8700	24.8700	24.8700	24.8700	-22.160%	40	552	-76.076%
2026-08-04	31.9500	31.9500	31.9500	31.9500	+12.500%	4	512	-81.377%
2026-08-03	28.4000	28.4000	28.4000	28.4000	+17.355%	2	514	-79.049%
2026-07-29	24.2000	24.2000	24.2000	24.2000	-16.292%	2	514	-75.413%
2026-07-28	27.3400	28.9100	27.3400	28.9100	+13.864%	9	515	-79.419%
2026-07-27	24.6000	25.3900	24.6000	25.3900	+19.708%	3	515	-76.566%
2026-07-24	20.3000	21.5000	20.3000	21.2100	+11.808%	11	517	-71.947%
2026-07-23	20.7000	20.7000	18.9500	18.9700	-23.846%	19	518	-68.635%
2026-07-21	24.9100	24.9100	24.9100	24.9100	-8.419%	2	509	-76.114%
2026-07-17	27.2000	27.2000	27.2000	27.2000	-12.709%	1	509	-78.125%
2026-07-14	31.1600	31.1600	31.1600	31.1600	-6.455%	2	509	-80.905%
2026-07-08	33.3100	33.3100	33.3100	33.3100	-22.607%	1	511	-82.137%
2026-07-02	43.0400	43.0400	43.0400	43.0400	+4.720%	3	515	-86.176%
2026-07-01	41.1000	41.1000	41.1000	41.1000	+2.673%	1	515	-85.523%
2026-06-30	38.7200	40.0300	38.7200	40.0300	+2.510%	31	515	-85.136%
2026-06-29	39.0500	39.0500	39.0500	39.0500	-1.637%	1	544	-84.763%
2026-06-24	39.0500	39.7000	39.0500	39.7000	+9.638%	3	545	-85.013%
2026-06-23	36.2100	36.2100	36.2100	36.2100	+0.583%	1	548	-83.568%
2026-06-18	36.0000	36.0000	36.0000	36.0000	+9.656%	2	549	-83.472%
2026-06-16	32.0400	33.8400	32.0400	32.8300	+10.020%	4	549	-81.876%
2026-06-15	30.0000	30.0000	29.8400	29.8400	+20.323%	2	549	-80.060%
2026-06-11	25.0000	25.0000	24.8000	24.8000	+11.461%	30	549	-76.008%
2026-06-10	22.4500	22.5500	22.2500	22.2500	-11.355%	79	549	-73.258%
2026-06-09	24.6100	25.1000	24.4100	25.1000	+7.403%	31	525	-76.295%
2026-06-05	23.1800	23.3700	23.1800	23.3700	-10.115%	7	511	-74.540%
2026-05-29	25.7300	26.0000	25.1200	26.0000	+6.383%	203	509	-77.115%
2026-05-28	24.9500	25.0000	24.1400	24.4400	-1.332%	111	509	-75.655%
2026-05-27	25.0000	25.0000	24.0700	24.7700	+10.778%	147	509	-75.979%
2026-05-26	23.4000	23.4000	22.1200	22.3600	+11.856%	119	595	-73.390%
2026-05-21	19.1600	20.9500	19.1600	19.9900	+18.214%	453	660	-70.235%
2026-05-19	17.9000	17.9000	16.9100	16.9100	-4.732%	57	674	-64.814%
2026-05-18	20.2400	20.3400	17.7500	17.7500	-9.669%	128	265	-66.479%
2026-05-15	20.2000	20.2000	19.6500	19.6500	-16.737%	7	265	-69.720%
2026-05-12	23.6000	23.6000	23.6000	23.6000	-2.034%	5	102	-74.788%
2026-05-11	24.0000	24.0900	24.0000	24.0900	-7.346%	24	102	-75.301%
2026-05-08	27.1000	27.1000	26.0000	26.0000	-0.383%	2	79	-77.115%
2026-05-07	28.2000	28.2000	26.1000	26.1000	+1.163%	3	78	-77.203%
2026-05-06	24.9500	26.0600	24.9500	25.8000	+19.555%	12	78	-76.938%
2026-05-05	21.6000	21.6000	21.5800	21.5800	+4.808%	5	73	-72.428%
2026-05-04	21.1000	21.1000	20.4000	20.5900	-7.252%	15	78	-71.102%
2026-05-01	21.7400	22.2000	21.7400	22.2000	+11.000%	3	67	-73.198%
2026-04-30	19.7100	20.4000	19.7100	20.0000	+6.553%	9	67	-70.250%
2026-04-29	19.2500	19.3500	18.6500	18.7700	-24.253%	33	62	-68.300%
2026-04-27	24.7800	24.7800	24.7800	24.7800	-7.778%	1	33	-75.989%
2026-04-24	25.0000	26.8700	25.0000	26.8700	-12.046%	2	32	-77.856%
2026-04-15	30.5500	30.5500	30.5500	30.5500	-4.858%	1	30	-80.524%
2026-04-09	32.1100	32.1100	32.1100	32.1100	-7.915%	1	31	-81.470%
2026-04-08	35.0000	35.2100	34.2300	34.8700	+6.538%	13	31	-82.937%
2026-04-07	27.8500	32.7300	27.3000	32.7300	+15.409%	28	38	-81.821%
2026-04-06	28.8000	28.8000	27.7300	28.3600	-1.185%	27	62	-79.020%
2026-04-02	29.8900	29.8900	27.8800	28.7000	-11.420%	31	16	-79.268%
2026-03-30	32.4000	32.4000	32.4000	32.4000	-9.421%	15	16	-81.636%
2026-03-27	35.7700	35.7700	35.7700	35.7700	-23.075%	1	4	-83.366%
2026-03-10	46.5000	46.5000	46.5000	46.5000	+16.541%	3	3	-87.204%
2026-03-09	41.0000	41.0000	39.9000	39.9000	0.000%	3	3	-85.088%