Dark

USO20261016P70
USO Oct 16 2026 70.00 Put (USO261016P00070000)
option OPRA

EOD

Sep 25, 2026

0.0200+100.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0100	0.0500	0.0100	0.0200	+100.000%	5	9,058	0.000%
2026-09-24	0.0200	0.0200	0.0100	0.0100	-50.000%	2	9,055	+100.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	3	9,053	0.000%
2026-09-21	0.0100	0.0200	0.0100	0.0200	-33.333%	8	9,053	0.000%
2026-09-17	0.0500	0.0500	0.0300	0.0300	+200.000%	15	9,057	-33.333%
2026-09-16	0.0100	0.0300	0.0100	0.0100	-50.000%	4	9,042	+100.000%
2026-09-14	0.0300	0.0300	0.0200	0.0200	-77.778%	29	9,038	0.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	+125.000%	50	9,031	-77.778%
2026-09-10	0.0200	0.0500	0.0200	0.0400	0.000%	28	9,032	-50.000%
2026-09-09	0.0400	0.1400	0.0100	0.0400	-42.857%	124	9,060	-50.000%
2026-09-08	0.0300	0.0700	0.0300	0.0700	+133.333%	3	9,089	-71.429%
2026-09-03	0.0400	0.0400	0.0300	0.0300	-25.000%	9	9,089	-33.333%
2026-09-02	0.1300	0.1300	0.0400	0.0400	0.000%	20	9,093	-50.000%
2026-09-01	0.0500	0.0500	0.0200	0.0400	0.000%	30	9,080	-50.000%
2026-08-31	0.0400	0.0600	0.0300	0.0400	-20.000%	231	9,055	-50.000%
2026-08-28	0.0600	0.0600	0.0400	0.0500	+400.000%	6	8,942	-60.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-87.500%	1	8,945	+100.000%
2026-08-26	0.0700	0.0800	0.0700	0.0800	+33.333%	19	8,945	-75.000%
2026-08-25	0.0500	0.1000	0.0500	0.0600	+20.000%	60	8,939	-66.667%
2026-08-24	0.1900	0.1900	0.0500	0.0500	-28.571%	27	8,916	-60.000%
2026-08-21	0.0700	0.1400	0.0400	0.0700	0.000%	60	8,907	-71.429%
2026-08-20	0.0700	0.0700	0.0700	0.0700	+16.667%	3	8,856	-71.429%
2026-08-19	0.1100	0.1100	0.0500	0.0600	-40.000%	27	8,856	-66.667%
2026-08-18	0.0700	0.1100	0.0700	0.1000	+11.111%	148	8,855	-80.000%
2026-08-17	0.1200	0.1200	0.0900	0.0900	-25.000%	20	8,731	-77.778%
2026-08-14	0.1300	0.1300	0.1100	0.1200	0.000%	29	8,735	-83.333%
2026-08-13	0.1300	0.1400	0.1200	0.1200	0.000%	76	8,731	-83.333%
2026-08-12	0.1600	0.1600	0.1100	0.1200	-7.692%	78	8,771	-83.333%
2026-08-11	0.1200	0.1500	0.1000	0.1300	-7.143%	477	8,746	-84.615%
2026-08-10	0.1400	0.1700	0.1300	0.1400	-22.222%	119	8,722	-85.714%
2026-08-07	0.1800	0.1900	0.1400	0.1800	+28.571%	81	8,665	-88.889%
2026-08-06	0.1600	0.1600	0.1400	0.1400	-6.667%	18	8,630	-85.714%
2026-08-05	0.1300	0.1500	0.1300	0.1500	-6.250%	27	8,639	-86.667%
2026-08-04	0.1300	0.1600	0.1200	0.1600	+23.077%	536	8,617	-87.500%
2026-08-03	0.1300	0.1400	0.1200	0.1300	-13.333%	10	8,289	-84.615%
2026-07-31	0.1700	0.1700	0.1400	0.1500	+7.143%	29	8,287	-86.667%
2026-07-30	0.1600	0.1800	0.1400	0.1400	+7.692%	103	8,310	-85.714%
2026-07-29	0.1500	0.1700	0.1100	0.1300	-13.333%	9	8,329	-84.615%
2026-07-28	0.1500	0.1800	0.1400	0.1500	-11.765%	13	8,326	-86.667%
2026-07-27	0.1700	0.1900	0.1000	0.1700	+6.250%	51	8,321	-88.235%
2026-07-24	0.1500	0.1900	0.1500	0.1600	0.000%	6	8,308	-87.500%
2026-07-23	0.2000	0.2000	0.1600	0.1600	-20.000%	6	8,307	-87.500%
2026-07-22	0.1800	0.2200	0.1600	0.2000	0.000%	46	8,307	-90.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	0.000%	4	8,286	-90.000%
2026-07-20	0.2000	0.2200	0.1800	0.2000	0.000%	105	8,286	-90.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	8,275	-90.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-4.762%	12	8,276	-90.000%
2026-07-15	0.2000	0.2100	0.1800	0.2100	0.000%	104	8,274	-90.476%
2026-07-14	0.2500	0.2500	0.2000	0.2100	-12.500%	12	8,289	-90.476%
2026-07-13	0.2800	0.3100	0.1500	0.2400	-20.000%	68	8,289	-91.667%
2026-07-10	0.2900	0.3000	0.2800	0.3000	-3.226%	17	8,300	-93.333%
2026-07-09	0.3300	0.3700	0.3000	0.3100	-13.889%	38	8,291	-93.548%
2026-07-08	0.3900	0.3900	0.3600	0.3600	-26.531%	5,568	8,290	-94.444%
2026-07-07	0.3900	0.4900	0.3900	0.4900	+13.953%	27	10,247	-95.918%
2026-07-06	0.4800	0.4800	0.3600	0.4300	-4.444%	28	10,244	-95.349%
2026-07-02	0.5600	0.5600	0.4500	0.4500	-10.000%	86	10,239	-95.556%
2026-07-01	0.5000	0.6200	0.5000	0.5000	-12.281%	34	10,239	-96.000%
2026-06-30	0.6300	0.6300	0.5600	0.5700	-3.390%	14	10,236	-96.491%
2026-06-29	0.6400	0.6600	0.5900	0.5900	-13.235%	16	10,234	-96.610%
2026-06-26	0.6500	0.6800	0.6400	0.6800	+36.000%	43	10,227	-97.059%
2026-06-25	0.5300	0.5600	0.5000	0.5000	-16.667%	379	10,430	-96.000%
2026-06-24	0.5500	0.6500	0.5500	0.6000	+15.385%	241	10,618	-96.667%
2026-06-23	0.4900	0.5400	0.4900	0.5200	-13.333%	10	10,625	-96.154%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+13.208%	1	10,626	-96.667%
2026-06-18	0.5500	0.6000	0.4400	0.5300	-1.852%	71	10,609	-96.226%
2026-06-17	0.5800	0.5800	0.4800	0.5400	+5.882%	22	10,609	-96.296%
2026-06-16	0.4500	0.5700	0.4500	0.5100	+27.500%	172	10,609	-96.078%
2026-06-15	0.4100	0.5000	0.4000	0.4000	-18.367%	56	10,689	-95.000%
2026-06-12	0.4700	0.5500	0.4300	0.4900	+19.512%	481	10,689	-95.918%
2026-06-11	0.4200	0.4300	0.4100	0.4100	+2.500%	50	10,689	-95.122%
2026-06-10	0.4800	0.4800	0.4000	0.4000	-4.762%	16	10,732	-95.000%
2026-06-09	0.4200	0.4200	0.3700	0.4200	+5.000%	67	10,736	-95.238%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	3	10,775	-95.000%
2026-06-04	0.4100	0.4200	0.3500	0.3500	+6.061%	10	10,772	-94.286%
2026-06-03	0.4500	0.5600	0.3300	0.3300	-34.000%	23	10,768	-93.939%
2026-06-02	0.4000	0.5000	0.3700	0.5000	+38.889%	121	10,782	-96.000%
2026-06-01	0.4000	0.5300	0.3600	0.3600	-34.545%	82	10,769	-94.444%
2026-05-29	0.4700	0.5500	0.4000	0.5500	+25.000%	63	10,764	-96.364%
2026-05-28	0.6000	0.6000	0.4100	0.4400	-6.383%	118	10,849	-95.455%
2026-05-27	0.5100	0.5100	0.4500	0.4700	+11.905%	85	10,770	-95.745%
2026-05-26	0.7300	0.7300	0.4200	0.4200	-25.000%	193	10,779	-95.238%
2026-05-22	0.7000	0.7000	0.4600	0.5600	+1.818%	126	10,790	-96.429%
2026-05-21	0.5200	0.7000	0.4000	0.5500	+1.852%	251	10,745	-96.364%
2026-05-20	0.5000	0.6600	0.4700	0.5400	+12.500%	122	10,745	-96.296%
2026-05-19	0.4600	0.6100	0.4500	0.4800	+4.348%	59	10,768	-95.833%
2026-05-18	0.5500	0.5500	0.4400	0.4600	-19.298%	95	10,768	-95.652%
2026-05-15	0.6600	0.6700	0.5700	0.5700	-16.176%	196	10,768	-96.491%
2026-05-14	0.8200	0.8200	0.6800	0.6800	+4.615%	97	10,607	-97.059%
2026-05-13	0.7200	0.7300	0.6500	0.6500	-18.750%	16	10,555	-96.923%
2026-05-12	0.6900	0.8000	0.6500	0.8000	+2.564%	338	10,555	-97.500%
2026-05-11	0.8600	0.8600	0.6900	0.7800	-13.333%	2,110	10,555	-97.436%
2026-05-08	0.7900	0.9000	0.7900	0.9000	+12.500%	21	8,805	-97.778%
2026-05-07	0.8000	0.8400	0.8000	0.8000	-3.614%	36	8,801	-97.500%
2026-05-06	0.8500	0.9200	0.7800	0.8300	-4.598%	43	8,791	-97.590%
2026-05-05	0.8000	0.8700	0.8000	0.8700	+3.571%	46	8,766	-97.701%
2026-05-04	0.8500	0.9100	0.8400	0.8400	-6.667%	8	8,782	-97.619%
2026-05-01	0.9000	0.9000	0.9000	0.9000	0.000%	9	8,775	-97.778%
2026-04-30	0.9200	0.9200	0.8000	0.9000	+12.500%	13	8,775	-97.778%
2026-04-29	0.7800	0.8300	0.7800	0.8000	-2.439%	71	8,785	-97.500%
2026-04-28	0.8200	0.8900	0.7500	0.8200	+12.329%	43	8,739	-97.561%
2026-04-27	0.8100	0.8400	0.7300	0.7300	-16.092%	54	8,715	-97.260%
2026-04-24	0.8400	0.9500	0.8300	0.8700	0.000%	747	8,705	-97.701%
2026-04-23	0.8200	0.8700	0.7500	0.8700	+8.750%	23	8,685	-97.701%
2026-04-22	0.8500	0.8500	0.7200	0.8000	-15.789%	111	8,680	-97.500%
2026-04-21	1.0000	1.0500	0.9000	0.9500	0.000%	42	8,676	-97.895%
2026-04-20	1.0800	1.2800	0.9100	0.9500	-12.844%	729	8,676	-97.895%
2026-04-17	1.5000	1.5000	1.0900	1.0900	0.000%	558	8,658	-98.165%
2026-04-16	1.1400	1.1400	1.0100	1.0900	+2.830%	109	8,757	-98.165%
2026-04-15	1.1600	1.1600	1.0200	1.0600	+1.923%	38	8,690	-98.113%
2026-04-14	1.0500	1.1100	0.9600	1.0400	-1.887%	48	8,668	-98.077%
2026-04-13	1.0400	1.1000	1.0000	1.0600	-7.826%	41	8,627	-98.113%
2026-04-10	1.1500	1.2500	1.1500	1.1500	-8.000%	37	8,613	-98.261%
2026-04-09	1.3000	1.4600	1.2500	1.2500	-17.219%	202	8,613	-98.400%
2026-04-08	1.6000	1.6000	1.4500	1.5100	-5.625%	250	8,671	-98.675%
2026-04-07	1.5000	2.0000	1.4000	1.6000	+6.667%	141	8,661	-98.750%
2026-04-06	1.4100	1.5500	1.4000	1.5000	+10.294%	91	8,650	-98.667%
2026-04-02	1.1300	1.4000	1.1200	1.3600	-3.546%	310	8,583	-98.529%
2026-04-01	1.5000	1.5500	1.2000	1.4100	+17.500%	4,051	8,583	-98.582%
2026-03-31	1.4000	1.4800	1.1700	1.2000	-7.692%	92	6,551	-98.333%
2026-03-30	1.6000	1.6000	1.2500	1.3000	-15.584%	142	6,519	-98.462%
2026-03-27	1.7000	1.7000	1.5000	1.5400	-18.947%	488	6,416	-98.701%
2026-03-26	1.9900	2.3500	1.8500	1.9000	-12.844%	59	6,391	-98.947%
2026-03-25	2.3800	2.3800	2.1000	2.1800	+9.000%	23	6,527	-99.083%
2026-03-24	2.2000	2.3000	1.8000	2.0000	-19.028%	209	6,523	-99.000%
2026-03-23	2.2200	2.9000	2.2200	2.4700	+10.762%	299	6,408	-99.190%
2026-03-20	2.3800	2.6000	2.1500	2.2300	-16.165%	859	6,244	-99.103%
2026-03-19	2.5000	2.8500	2.4000	2.6600	+10.833%	1,164	6,283	-99.248%
2026-03-18	2.6000	2.8300	2.3300	2.4000	-7.692%	211	5,617	-99.167%
2026-03-17	2.8400	2.9500	2.5000	2.6000	-15.033%	70	5,659	-99.231%
2026-03-16	3.3300	3.4000	2.7700	3.0600	+0.328%	328	5,644	-99.346%
2026-03-13	3.4500	3.5500	2.6900	3.0500	-13.598%	1,008	5,409	-99.344%
2026-03-12	3.2000	3.9500	3.2000	3.5300	-6.117%	58	5,678	-99.433%
2026-03-11	3.7500	3.9000	3.6000	3.7600	+0.267%	339	5,699	-99.468%
2026-03-10	3.9000	4.2500	3.4000	3.7500	-2.344%	979	5,636	-99.467%
2026-03-09	3.0000	4.3000	3.0000	3.8400	+8.475%	2,297	4,967	-99.479%
2026-03-06	2.0100	3.7000	2.0100	3.5400	+2.907%	44	3,839	-99.435%
2026-03-05	3.0000	3.4400	2.9500	3.4400	+8.176%	260	3,832	-99.419%
2026-03-04	3.3000	3.3600	3.1000	3.1800	-0.625%	356	3,837	-99.371%
2026-03-03	2.8900	3.2000	2.5500	3.2000	-8.571%	55	3,530	-99.375%
2026-03-02	4.0100	4.0100	3.5000	3.5000	-31.373%	11	3,513	-99.429%
2026-02-27	5.1000	5.1000	5.1000	5.1000	0.000%	2	3,503	-99.608%
2026-02-26	5.1000	5.1000	5.1000	5.1000	0.000%	3,500	3,502	-99.608%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+2.000%	1	2	-99.608%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-0.596%	1	2	-99.600%
2026-02-23	5.0000	5.0300	5.0000	5.0300	-4.735%	2	2	-99.602%
2026-02-20	5.2800	5.2800	5.2800	5.2800	0.000%	1	1	-99.621%