Dark

USO20261016P75
USO Oct 16 2026 75.00 Put (USO261016P00075000)
option OPRA

EOD

Aug 7, 2026

0.2300-4.167%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1500	0.2400	0.1500	0.2300	-4.167%	31	11,177	0.000%
2026-08-06	0.3100	0.3100	0.2100	0.2400	+20.000%	1,043	11,181	-4.167%
2026-08-05	0.1900	0.2000	0.1900	0.2000	-4.762%	1,000	11,780	+15.000%
2026-08-04	0.2000	0.2200	0.1800	0.2100	+5.000%	43	10,930	+9.524%
2026-08-03	0.3100	0.3100	0.2000	0.2000	-16.667%	48	10,904	+15.000%
2026-07-31	0.4500	0.4500	0.2400	0.2400	-11.111%	40	10,884	-4.167%
2026-07-30	0.3200	0.3400	0.2700	0.2700	+22.727%	83	10,857	-14.815%
2026-07-29	0.2300	0.2300	0.2100	0.2200	-21.429%	6	10,812	+4.545%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+3.704%	5	10,897	-17.857%
2026-07-27	0.2100	0.2700	0.2100	0.2700	-3.571%	271	10,897	-14.815%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+12.000%	1	10,681	-17.857%
2026-07-23	0.2300	0.3500	0.2300	0.2500	-16.667%	38	10,681	-8.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-11.765%	1	10,654	-23.333%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	1	10,654	-32.353%
2026-07-20	0.3700	0.3700	0.2300	0.3100	0.000%	45	10,654	-25.806%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+6.897%	10	10,622	-25.806%
2026-07-15	0.3000	0.3000	0.2900	0.2900	-25.641%	56	10,678	-20.690%
2026-07-14	0.4000	0.4000	0.3000	0.3900	-4.878%	124	10,678	-41.026%
2026-07-13	0.4000	0.4100	0.3100	0.4100	-14.583%	14	10,681	-43.902%
2026-07-10	0.4500	0.4800	0.4500	0.4800	-2.041%	3	10,680	-52.083%
2026-07-09	0.5400	0.5400	0.4900	0.4900	+16.667%	11	10,680	-53.061%
2026-07-08	0.5000	0.5000	0.4000	0.4200	-23.636%	6	10,680	-45.238%
2026-07-07	0.5800	0.5800	0.5200	0.5500	-12.698%	22	10,676	-58.182%
2026-07-06	0.5700	0.6300	0.5700	0.6300	-10.000%	7	10,665	-63.492%
2026-07-02	0.7400	0.7800	0.6500	0.7000	-6.667%	24	10,666	-67.143%
2026-07-01	0.8100	0.8300	0.7400	0.7500	-9.639%	17	10,666	-69.333%
2026-06-30	0.8200	0.8300	0.7700	0.8300	-9.783%	16	10,663	-72.289%
2026-06-29	0.9900	0.9900	0.8500	0.9200	-6.122%	21	10,669	-75.000%
2026-06-26	0.9200	1.0600	0.7400	0.9800	+24.051%	104	10,656	-76.531%
2026-06-25	0.6300	0.8300	0.6300	0.7900	-10.227%	60	10,610	-70.886%
2026-06-24	0.8200	0.8800	0.7000	0.8800	+12.821%	13	10,610	-73.864%
2026-06-23	0.7000	0.7800	0.7000	0.7800	-3.704%	7	10,612	-70.513%
2026-06-22	0.7500	0.8400	0.7500	0.8100	-10.000%	30	10,614	-71.605%
2026-06-18	0.8600	0.9000	0.7200	0.9000	+73.077%	222	10,414	-74.444%
2026-06-17	0.4700	0.9200	0.4700	0.5200	-28.767%	50	10,414	-55.769%
2026-06-16	0.5900	0.8200	0.5800	0.7300	+19.672%	57	10,414	-68.493%
2026-06-15	0.6500	0.7200	0.5400	0.6100	-10.294%	51	10,395	-62.295%
2026-06-12	0.9200	0.9200	0.6000	0.6800	+19.298%	26	10,395	-66.176%
2026-06-11	1.0900	1.0900	0.4800	0.5700	0.000%	52	10,395	-59.649%
2026-06-10	0.4300	0.6800	0.4300	0.5700	-17.391%	31	10,391	-59.649%
2026-06-09	0.6100	0.6900	0.5100	0.6900	+50.000%	8	10,385	-66.667%
2026-06-08	0.5300	0.5300	0.4100	0.4600	-8.000%	37	10,390	-50.000%
2026-06-05	0.4200	0.5600	0.3900	0.5000	-19.355%	31	10,386	-54.000%
2026-06-04	0.4800	0.6200	0.4800	0.6200	+47.619%	15	10,375	-62.903%
2026-06-03	0.5100	0.5100	0.1800	0.4200	-2.326%	24	10,379	-45.238%
2026-06-02	0.6200	0.6200	0.4300	0.4300	-27.119%	13	10,362	-46.512%
2026-06-01	0.5000	0.5900	0.5000	0.5900	-9.231%	101	10,362	-61.017%
2026-05-29	0.6200	0.7200	0.6000	0.6500	+1.563%	14	10,461	-64.615%
2026-05-28	0.7700	0.7700	0.5700	0.6400	-3.030%	109	10,530	-64.063%
2026-05-27	0.8800	0.8800	0.6600	0.6600	+17.857%	15	10,430	-65.152%
2026-05-26	0.7300	0.8500	0.5500	0.5600	-34.118%	500	10,431	-58.929%
2026-05-22	0.7000	0.8500	0.6900	0.8500	+11.842%	7	10,654	-72.941%
2026-05-21	0.7300	0.8600	0.5000	0.7600	+15.152%	222	10,676	-69.737%
2026-05-20	0.6600	0.7800	0.5900	0.6600	+10.000%	22	10,676	-65.152%
2026-05-19	0.7700	0.7700	0.6000	0.6000	-7.692%	26	10,670	-61.667%
2026-05-18	0.7000	0.7000	0.6000	0.6500	-16.667%	205	10,670	-64.615%
2026-05-15	1.1100	1.1100	0.7500	0.7800	-10.345%	28	10,670	-70.513%
2026-05-14	0.9300	0.9300	0.8300	0.8700	-5.435%	10	10,548	-73.563%
2026-05-13	0.8900	0.9200	0.8200	0.9200	+4.545%	18	10,546	-75.000%
2026-05-12	0.8800	0.8800	0.8600	0.8800	-3.297%	5	10,546	-73.864%
2026-05-11	0.9600	1.0600	0.7900	0.9100	-17.273%	2,302	10,546	-74.725%
2026-05-08	1.2400	1.2400	1.1000	1.1000	-6.780%	17	9,437	-79.091%
2026-05-07	1.1900	1.1900	1.0700	1.1800	+3.509%	7	9,430	-80.508%
2026-05-06	1.1300	1.2000	1.0300	1.1400	+3.636%	17	9,442	-79.825%
2026-05-05	1.2200	1.2200	1.0700	1.1000	-24.138%	17	9,448	-79.091%
2026-05-04	1.2300	1.4500	1.1000	1.4500	+3.571%	62	9,456	-84.138%
2026-05-01	1.3300	1.4000	1.1800	1.4000	+25.000%	7	9,396	-83.571%
2026-04-30	1.1200	1.1200	1.1200	1.1200	0.000%	2	9,396	-79.464%
2026-04-29	1.1500	1.1500	1.1100	1.1200	+6.667%	20	9,395	-79.464%
2026-04-28	0.9500	1.0500	0.9500	1.0500	-2.778%	9	9,423	-78.095%
2026-04-27	1.0600	1.2600	1.0600	1.0800	-9.244%	36	9,417	-78.704%
2026-04-24	1.0800	1.1900	1.0100	1.1900	+13.333%	9	9,436	-80.672%
2026-04-23	1.1100	1.2100	0.9900	1.0500	-4.545%	285	9,434	-78.095%
2026-04-22	1.1400	1.1400	1.0000	1.1000	-13.386%	32	9,699	-79.091%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+6.723%	2	9,668	-81.890%
2026-04-20	1.2500	1.3000	1.1700	1.1900	-24.684%	189	9,668	-80.672%
2026-04-17	1.6000	1.7500	1.4700	1.5800	+17.910%	20	9,770	-85.443%
2026-04-16	1.3000	1.4200	1.2700	1.3400	-5.634%	59	9,776	-82.836%
2026-04-15	1.3200	1.4200	1.3100	1.4200	+5.185%	87	9,825	-83.803%
2026-04-14	1.4900	1.4900	1.2700	1.3500	-19.162%	16	9,761	-82.963%
2026-04-13	1.3900	1.6700	1.3900	1.6700	+5.031%	7	9,760	-86.228%
2026-04-10	1.6100	1.6200	1.4500	1.5900	-3.636%	176	9,759	-85.535%
2026-04-09	1.6000	1.8500	1.6000	1.6500	-15.816%	70	9,681	-86.061%
2026-04-08	2.7000	2.7000	1.9000	1.9600	-19.342%	958	9,616	-88.265%
2026-04-07	2.4100	2.5000	1.8700	2.4300	+20.896%	110	9,808	-90.535%
2026-04-06	1.7400	2.0500	1.7100	2.0100	+12.921%	133	9,721	-88.557%
2026-04-02	1.5000	1.8000	1.3700	1.7800	-5.820%	92	9,581	-87.079%
2026-04-01	2.0400	2.3500	1.8900	1.8900	+16.667%	73	9,581	-87.831%
2026-03-31	1.7900	2.0000	1.6200	1.6200	-14.737%	191	9,635	-85.802%
2026-03-30	2.2100	2.2100	1.7800	1.9000	-10.377%	293	9,457	-87.895%
2026-03-27	2.4800	2.4900	2.0400	2.1200	-16.863%	58	9,168	-89.151%
2026-03-26	2.7000	2.9300	2.5000	2.5500	-15.000%	8,051	9,131	-90.980%
2026-03-25	3.8500	3.8500	3.0000	3.0000	+15.385%	18	1,163	-92.333%
2026-03-24	3.1400	3.1400	2.6000	2.6000	-25.072%	12	1,163	-91.154%
2026-03-23	3.6500	3.6500	3.4700	3.4700	+16.054%	8	1,165	-93.372%
2026-03-20	3.4000	3.6400	2.7500	2.9900	-16.944%	39	1,169	-92.308%
2026-03-19	3.6900	3.6900	3.2500	3.6000	+9.091%	7	1,142	-93.611%
2026-03-18	3.0500	3.7000	3.0500	3.3000	-8.587%	1,044	1,141	-93.030%
2026-03-17	3.9700	4.0000	3.4100	3.6100	-9.750%	22	124	-93.629%
2026-03-16	4.2000	4.2100	3.8500	4.0000	-8.046%	18	123	-94.250%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-13.519%	1	119	-94.713%
2026-03-12	4.6500	5.6500	4.6500	5.0300	-0.984%	50	118	-95.427%
2026-03-11	5.1200	5.1500	4.7500	5.0800	+4.312%	103	158	-95.472%
2026-03-10	5.0000	5.0000	4.7000	4.8700	-2.209%	12	112	-95.277%
2026-03-09	3.8000	6.1000	3.8000	4.9800	+7.792%	125	105	-95.382%
2026-03-06	3.8300	5.2000	3.8300	4.6200	+6.697%	65	78	-95.022%
2026-03-05	3.5600	4.3500	3.5600	4.3300	-1.591%	14	30	-94.688%
2026-03-04	4.5500	4.5500	4.4000	4.4000	-9.836%	11	17	-94.773%
2026-03-03	4.0000	4.8800	4.0000	4.8800	-10.294%	3	8	-95.287%
2026-03-02	5.4500	5.4500	5.4400	5.4400	-19.048%	2	6	-95.772%
2026-02-27	6.7200	6.7200	6.7200	6.7200	-5.618%	1	6	-96.577%
2026-02-20	7.1100	7.1200	7.1100	7.1200	0.000%	5	5	-96.770%