Dark

USO20261016P76
USO Oct 16 2026 76.00 Put (USO261016P00076000)
option OPRA

EOD

Sep 21, 2026

0.0200-75.000%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0200	0.0200	0.0200	0.0200	-75.000%	5	1,207	0.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	-42.857%	5	1,217	-75.000%
2026-09-02	0.1700	0.1700	0.1400	0.1400	+180.000%	6	1,212	-85.714%
2026-09-01	0.0600	0.0600	0.0500	0.0500	-75.000%	2	1,215	-60.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,219	-90.000%
2026-08-26	0.1000	0.1100	0.1000	0.1000	0.000%	7	1,219	-80.000%
2026-08-25	0.1800	0.1800	0.1000	0.1000	-16.667%	6	1,212	-80.000%
2026-08-24	0.0400	0.1200	0.0400	0.1200	+33.333%	2	1,217	-83.333%
2026-08-21	0.1900	0.1900	0.0800	0.0900	+28.571%	9	1,219	-77.778%
2026-08-20	0.1100	0.1100	0.0700	0.0700	-41.667%	2	1,224	-71.429%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,227	-83.333%
2026-08-14	0.1300	0.1900	0.1300	0.1400	-17.647%	24	1,225	-85.714%
2026-08-13	0.1600	0.1700	0.1300	0.1700	+6.250%	22	1,210	-88.235%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-5.882%	6	1,189	-87.500%
2026-08-11	0.1700	0.2200	0.1600	0.1700	-10.526%	105	1,212	-88.235%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-13.636%	3	1,137	-89.474%
2026-08-07	0.1700	0.2500	0.1600	0.2200	-4.348%	35	1,138	-90.909%
2026-08-06	0.1600	0.2300	0.1600	0.2300	0.000%	43	1,161	-91.304%
2026-08-04	0.1700	0.2600	0.1700	0.2300	+4.545%	48	1,190	-91.304%
2026-08-03	0.2500	0.2700	0.1300	0.2200	+10.000%	33	1,155	-90.909%
2026-07-31	0.2700	0.2700	0.1700	0.2000	-20.000%	6	1,161	-90.000%
2026-07-30	0.2400	0.2700	0.1800	0.2500	0.000%	93	1,168	-92.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-28.571%	3	1,099	-92.000%
2026-07-27	0.2900	0.3500	0.2500	0.3500	+59.091%	18	1,096	-94.286%
2026-07-23	0.1600	0.2200	0.1600	0.2200	-38.889%	16	1,107	-90.909%
2026-07-22	0.2500	0.3600	0.2500	0.3600	+28.571%	2	1,097	-94.444%
2026-07-21	0.2700	0.2800	0.2700	0.2800	-39.130%	5	1,097	-92.857%
2026-07-17	0.2700	0.4600	0.2700	0.4600	+64.286%	16	1,097	-95.652%
2026-07-16	0.2300	0.2800	0.2300	0.2800	-53.333%	5	1,096	-92.857%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,095	-96.667%
2026-07-13	0.4000	0.5700	0.4000	0.5600	-5.085%	3	1,094	-96.429%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,093	-96.610%
2026-07-09	0.4400	0.6100	0.4200	0.5800	+16.000%	57	1,092	-96.552%
2026-07-07	0.6200	0.6200	0.5000	0.5000	-47.368%	2	1,091	-96.000%
2026-07-01	0.7800	0.9500	0.7800	0.9500	+14.458%	2	1,090	-97.895%
2026-06-30	0.9900	0.9900	0.8300	0.8300	-12.632%	13	1,091	-97.590%
2026-06-29	0.9800	0.9900	0.8500	0.9500	-10.377%	114	1,093	-97.895%
2026-06-26	0.9300	1.0600	0.9100	1.0600	+43.243%	197	981	-98.113%
2026-06-25	0.8900	0.8900	0.7400	0.7400	-20.430%	311	787	-97.297%
2026-06-24	0.9000	0.9400	0.8800	0.9300	+22.368%	10	560	-97.849%
2026-06-23	0.7600	0.7600	0.7600	0.7600	-7.317%	1	559	-97.368%
2026-06-18	0.7100	0.9000	0.7100	0.8200	+5.128%	5	559	-97.561%
2026-06-17	0.7800	0.7800	0.7800	0.7800	0.000%	1	559	-97.436%
2026-06-16	0.7100	0.7800	0.7100	0.7800	+2.632%	3	559	-97.436%
2026-06-15	0.7600	0.7600	0.7600	0.7600	+13.433%	1	563	-97.368%
2026-06-10	0.4900	0.7200	0.4900	0.6700	+19.643%	47	563	-97.015%
2026-06-08	0.5600	0.5600	0.5600	0.5600	-13.846%	2	552	-96.429%
2026-06-02	0.5500	0.6700	0.5500	0.6500	-1.515%	4	552	-96.923%
2026-05-29	0.6100	0.6600	0.6100	0.6600	-8.333%	2	551	-96.970%
2026-05-28	0.6200	0.7900	0.6200	0.7200	+28.571%	14	551	-97.222%
2026-05-27	0.5600	0.5700	0.5600	0.5600	-12.500%	10	553	-96.429%
2026-05-26	0.6800	0.9600	0.6400	0.6400	-31.183%	35	548	-96.875%
2026-05-22	0.9300	0.9300	0.9300	0.9300	+17.722%	1	542	-97.849%
2026-05-21	0.6300	0.9100	0.5300	0.7900	-1.250%	32	541	-97.468%
2026-05-20	0.7300	0.8000	0.7300	0.8000	0.000%	2	541	-97.500%
2026-05-19	0.6400	0.8200	0.6400	0.8000	+60.000%	14	558	-97.500%
2026-05-18	0.5100	0.5700	0.5000	0.5000	-35.065%	16	558	-96.000%
2026-05-15	0.6000	0.7700	0.5900	0.7700	+1.316%	4	558	-97.403%
2026-05-14	0.8800	0.9200	0.6500	0.7600	-21.649%	12	541	-97.368%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-4.902%	1	539	-97.938%
2026-05-11	1.0700	1.1200	0.7300	1.0200	+13.333%	40	539	-98.039%
2026-05-08	1.0100	1.0100	0.9000	0.9000	-22.414%	7	538	-97.778%
2026-05-07	1.2100	1.2100	0.9900	1.1600	-9.375%	7	536	-98.276%
2026-05-06	1.3000	1.3000	1.0100	1.2800	+11.304%	10	536	-98.438%
2026-05-05	1.2900	1.3200	1.1500	1.1500	0.000%	23	537	-98.261%
2026-05-04	1.2700	1.2700	1.0100	1.1500	-9.449%	7	547	-98.261%
2026-05-01	1.2300	1.3700	1.2100	1.2700	+8.547%	13	547	-98.425%
2026-04-30	1.1600	1.2700	0.9700	1.1700	+1.739%	7	547	-98.291%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+5.505%	1	550	-98.261%
2026-04-24	1.2500	1.3100	1.0600	1.0900	+13.542%	4	550	-98.165%
2026-04-23	0.9600	0.9600	0.9500	0.9600	-23.200%	12	551	-97.917%
2026-04-21	1.3500	1.3500	1.2500	1.2500	-8.088%	4	547	-98.400%
2026-04-20	1.3300	1.3600	1.3100	1.3600	-3.546%	703	546	-98.529%
2026-04-16	1.4000	1.4100	1.4000	1.4100	+5.224%	2	751	-98.582%
2026-04-14	1.3300	1.3400	1.3300	1.3400	-10.667%	6	750	-98.507%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-10.180%	3	749	-98.667%
2026-04-09	1.6700	1.6700	1.6700	1.6700	-17.734%	1	746	-98.802%
2026-04-08	1.9600	2.0300	1.8600	2.0300	+0.495%	7	746	-99.015%
2026-04-07	2.0900	2.2700	2.0200	2.0200	-5.164%	6	745	-99.010%
2026-04-06	2.1300	2.1300	2.1300	2.1300	+42.000%	1	740	-99.061%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-24.242%	1	738	-98.667%
2026-04-01	1.9800	1.9800	1.9800	1.9800	-39.264%	1	738	-98.990%
2026-03-25	3.3100	3.3100	3.2600	3.2600	-9.945%	4	738	-99.387%
2026-03-23	3.7600	3.8000	3.5900	3.6200	+0.556%	214	734	-99.448%
2026-03-19	3.6000	3.6000	3.6000	3.6000	+11.111%	11	520	-99.444%
2026-03-18	3.2300	3.6900	3.1800	3.2400	-27.027%	47	509	-99.383%
2026-03-16	4.5000	4.5200	4.3000	4.4400	-1.333%	29	554	-99.550%
2026-03-13	4.3000	4.5000	4.1000	4.5000	-10.180%	39	525	-99.556%
2026-03-12	5.2500	5.2500	4.6800	5.0100	-5.827%	8	486	-99.601%
2026-03-11	5.3000	5.3200	5.3000	5.3200	-6.667%	57	486	-99.624%
2026-03-10	4.8400	5.8500	4.8400	5.7000	+6.742%	295	429	-99.649%
2026-03-09	4.0000	5.3800	4.0000	5.3400	+24.186%	115	135	-99.625%
2026-03-06	5.9000	5.9000	4.3000	4.3000	-9.474%	31	23	-99.535%
2026-03-05	4.6500	4.7500	4.6500	4.7500	-20.833%	3	13	-99.579%
2026-03-02	5.6000	6.0000	5.6000	6.0000	-21.053%	11	15	-99.667%
2026-02-24	7.5500	7.6000	7.5500	7.6000	0.000%	3	4	-99.737%
2026-02-19	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-99.737%