Dark

USO20261016P150
USO Oct 16 2026 150.00 Put (USO261016P00150000)
option OPRA

EOD

Sep 25, 2026

8.38+35.818%(+2.21)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.7500	8.9000	6.6500	8.3800	+35.818%	607	4,242	0.000%
2026-09-24	6.7000	7.3000	5.1700	6.1700	-22.875%	1,436	4,119	+35.818%
2026-09-23	8.9000	9.5000	7.7600	8.0000	-25.234%	152	3,312	+4.750%
2026-09-22	9.5500	11.3800	8.5500	10.7000	+33.085%	460	3,943	-21.682%
2026-09-21	7.9000	9.0000	7.0500	8.0400	+37.201%	2,353	4,121	+4.229%
2026-09-18	5.2000	6.1500	4.8300	5.8600	+1.034%	963	4,770	+43.003%
2026-09-17	6.9500	6.9500	5.6000	5.8000	-7.937%	746	4,416	+44.483%
2026-09-16	5.7500	6.7600	5.4000	6.3000	+23.047%	2,740	4,858	+33.016%
2026-09-15	5.8500	6.1000	4.9200	5.1200	-23.008%	1,675	4,753	+63.672%
2026-09-14	6.2500	7.9000	5.8500	6.6500	-13.636%	2,559	4,436	+26.015%
2026-09-11	8.6500	8.7500	7.5500	7.7000	+13.235%	3,640	4,243	+8.831%
2026-09-10	6.8000	7.9000	6.6500	6.8000	-23.164%	3,245	2,964	+23.235%
2026-09-09	9.2400	9.9500	8.8000	8.8500	-17.290%	362	735	-5.311%
2026-09-08	11.3000	12.1500	10.7000	10.7000	-17.375%	152	556	-21.682%
2026-09-04	14.5000	15.4000	12.7600	12.9500	-1.220%	33	473	-35.290%
2026-09-03	13.1500	13.6500	13.1100	13.1100	-5.000%	129	473	-36.079%
2026-09-02	14.4400	14.4400	13.8000	13.8000	-7.196%	4	413	-39.275%
2026-09-01	17.1800	17.4200	14.8700	14.8700	-40.040%	23	411	-43.645%
2026-08-26	24.7800	24.8000	24.7800	24.8000	-1.195%	2	408	-66.210%
2026-08-25	24.1500	25.1000	24.1500	25.1000	+18.340%	15	409	-66.614%
2026-08-24	21.2100	21.2100	21.2100	21.2100	+6.316%	2	409	-60.490%
2026-08-21	20.3300	20.7000	19.9500	19.9500	-1.238%	15	411	-57.995%
2026-08-20	20.2000	20.2000	20.2000	20.2000	-6.047%	1	396	-58.515%
2026-08-19	21.5000	21.5000	21.5000	21.5000	-8.705%	41	395	-61.023%
2026-08-18	23.5500	23.5500	23.5500	23.5500	-3.956%	5	395	-64.416%
2026-08-17	24.5200	24.5200	24.5200	24.5200	-11.480%	1	390	-65.824%
2026-08-11	27.7000	27.7000	27.7000	27.7000	-4.647%	1	389	-69.747%
2026-08-10	29.0500	29.0500	29.0500	29.0500	-15.797%	40	389	-71.153%
2026-08-07	34.5000	34.5000	34.5000	34.5000	+0.583%	1	349	-75.710%
2026-08-06	34.3000	34.3000	34.3000	34.3000	-8.092%	1	350	-75.569%
2026-08-05	36.8000	37.3200	36.8000	37.3200	+2.810%	18	350	-77.546%
2026-08-04	36.3000	36.3000	36.3000	36.3000	+25.606%	1	351	-76.915%
2026-07-30	28.9000	28.9000	28.9000	28.9000	-13.083%	1	352	-71.003%
2026-07-28	29.8500	33.2500	29.8500	33.2500	+11.204%	3	354	-74.797%
2026-07-27	27.5000	30.0000	27.5000	29.9000	+20.080%	39	357	-71.973%
2026-07-24	23.7500	24.9000	23.5500	24.9000	+11.161%	17	343	-66.345%
2026-07-23	22.4500	22.5100	21.9000	22.4000	-17.037%	19	340	-62.589%
2026-07-22	26.5000	27.0000	26.5000	27.0000	-11.966%	7	325	-68.963%
2026-07-20	30.4500	30.6700	30.4500	30.6700	-3.644%	3	336	-72.677%
2026-07-17	31.8300	31.8300	31.8300	31.8300	-4.985%	10	337	-73.673%
2026-07-16	33.5000	33.5000	33.5000	33.5000	-1.875%	1	341	-74.985%
2026-07-15	34.1700	34.1700	34.1400	34.1400	-3.149%	50	341	-75.454%
2026-07-14	35.2500	35.2500	35.2500	35.2500	-2.219%	1	397	-76.227%
2026-07-13	39.5000	39.5000	36.0500	36.0500	-3.867%	56	396	-76.755%
2026-07-08	37.5000	37.5000	37.5000	37.5000	-8.537%	5	343	-77.653%
2026-07-07	41.0000	41.0000	41.0000	41.0000	-11.752%	6	343	-79.561%
2026-07-01	46.4500	46.5600	46.3400	46.4600	+2.879%	71	360	-81.963%
2026-06-30	43.5300	45.1700	43.5200	45.1600	+11.838%	200	413	-81.444%
2026-06-22	40.4200	40.4500	40.3200	40.3800	-1.029%	28	435	-79.247%
2026-06-18	40.8000	40.8000	40.8000	40.8000	+14.094%	1	410	-79.461%
2026-06-16	35.7600	35.7600	35.7600	35.7600	+4.868%	1	410	-76.566%
2026-06-15	34.1000	34.1000	34.1000	34.1000	+10.178%	2	417	-75.425%
2026-06-12	29.8500	30.9500	29.8500	30.9500	+10.536%	11	417	-72.924%
2026-06-09	28.0300	28.3900	27.0000	28.0000	+20.069%	284	417	-70.071%
2026-06-03	23.3200	23.3200	23.3200	23.3200	-7.644%	5	325	-64.065%
2026-06-02	25.2500	25.2500	25.2500	25.2500	+1.243%	1	325	-66.812%
2026-06-01	24.7600	24.9400	24.7600	24.9400	-14.648%	2	325	-66.399%
2026-05-29	30.3800	30.3800	29.2200	29.2200	+5.870%	26	325	-71.321%
2026-05-28	28.7100	28.7100	27.6000	27.6000	-2.128%	5	351	-69.638%
2026-05-27	28.5000	28.6900	26.6500	28.2000	+8.838%	18	352	-70.284%
2026-05-26	26.6900	26.6900	25.7200	25.9100	+1.528%	114	354	-67.657%
2026-05-22	23.9500	25.5200	23.9500	25.5200	+9.763%	4	354	-67.163%
2026-05-21	21.0100	23.2500	21.0100	23.2500	-0.853%	9	356	-63.957%
2026-05-20	21.2900	25.2400	21.2900	23.4500	+20.256%	6	356	-64.264%
2026-05-19	20.7500	21.0000	19.5000	19.5000	-11.364%	54	351	-57.026%
2026-05-18	23.3300	23.3300	21.0000	22.0000	-3.126%	39	351	-61.909%
2026-05-15	23.0000	23.0000	22.7100	22.7100	-13.254%	3	351	-63.100%
2026-05-14	26.1800	26.1800	26.1800	26.1800	+1.868%	1	293	-67.991%
2026-05-13	24.9300	25.7000	24.9300	25.7000	+2.390%	2	293	-67.393%
2026-05-12	25.6000	25.6000	25.1000	25.1000	-8.860%	42	293	-66.614%
2026-05-11	28.2700	28.2700	27.5300	27.5400	-13.342%	26	293	-69.572%
2026-05-07	31.9200	31.9200	31.4500	31.7800	+6.680%	4	266	-73.631%
2026-05-06	28.5000	29.7900	28.0000	29.7900	+20.121%	29	268	-71.870%
2026-05-05	25.1000	25.1000	24.8000	24.8000	+7.826%	2	277	-66.210%
2026-05-04	23.6000	23.6000	23.0000	23.0000	-8.147%	41	276	-63.565%
2026-05-01	24.3400	25.6500	24.3400	25.0400	+9.345%	76	190	-66.534%
2026-04-30	23.1500	23.3000	22.4200	22.9000	+7.260%	20	190	-63.406%
2026-04-29	22.2000	22.6400	21.3500	21.3500	-14.940%	97	186	-60.749%
2026-04-28	25.8000	25.8000	25.1000	25.1000	-10.357%	51	136	-66.614%
2026-04-27	28.0000	28.0000	28.0000	28.0000	-7.652%	3	101	-70.071%
2026-04-24	29.0000	31.0000	29.0000	30.3200	-13.297%	36	101	-72.361%
2026-04-21	34.4700	34.9700	34.1000	34.9700	-6.372%	3	84	-76.037%
2026-04-20	37.3500	37.3500	37.3500	37.3500	-13.741%	1	84	-77.564%
2026-04-17	40.0000	43.3000	40.0000	43.3000	+21.972%	7	84	-80.647%
2026-04-15	35.5000	35.5000	35.5000	35.5000	+0.996%	1	89	-76.394%
2026-04-14	35.1500	35.1500	35.1500	35.1500	-7.256%	1	89	-76.159%
2026-04-08	41.0000	41.0000	37.5200	37.9000	+12.130%	49	89	-77.889%
2026-04-07	31.2500	33.8500	30.1700	33.8000	+8.160%	41	97	-75.207%
2026-04-06	31.9000	32.0900	31.0000	31.2500	-2.435%	16	77	-73.184%
2026-04-02	30.0000	32.0300	29.8000	32.0300	-16.371%	46	31	-73.837%
2026-04-01	38.3000	38.3000	38.3000	38.3000	+5.220%	1	31	-78.120%
2026-03-31	37.1000	37.1000	36.4000	36.4000	-18.750%	3	30	-76.978%
2026-03-24	44.8000	44.8000	44.8000	44.8000	-6.511%	3	27	-81.295%
2026-03-23	45.7000	47.9200	45.7000	47.9200	+18.908%	4	24	-82.513%
2026-03-20	40.6000	40.6000	40.3000	40.3000	-6.279%	20	28	-79.206%
2026-03-18	44.0000	44.0000	43.0000	43.0000	-9.149%	6	8	-80.512%
2026-03-12	47.3300	47.3300	47.3300	47.3300	-12.352%	1	2	-82.295%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+5.675%	1	1	-84.481%
2026-03-09	43.8400	51.1000	43.8400	51.1000	0.000%	3	0	-83.601%