Dark

USO20261016P78
USO Oct 16 2026 78.00 Put (USO261016P00078000)
option OPRA

EOD

Sep 21, 2026

0.1200-14.286%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.1200	0.0500	0.1200	-14.286%	6	260	0.000%
2026-09-14	0.1400	0.1400	0.1400	0.1400	-51.724%	1	260	-14.286%
2026-09-11	0.2900	0.2900	0.2900	0.2900	+383.333%	1	259	-58.621%
2026-09-10	0.1000	0.1000	0.0600	0.0600	+20.000%	2	259	+100.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-37.500%	1	260	+140.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-27.273%	2	261	+50.000%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-8.333%	4	262	+9.091%
2026-08-25	0.1000	0.1200	0.1000	0.1200	+71.429%	8	264	0.000%
2026-08-24	0.1100	0.1300	0.0700	0.0700	-36.364%	22	259	+71.429%
2026-08-21	0.1100	0.1100	0.1100	0.1100	+10.000%	7	262	+9.091%
2026-08-19	0.3000	0.3000	0.1000	0.1000	-23.077%	2	262	+20.000%
2026-08-17	0.1000	0.1300	0.0900	0.1300	-27.778%	18	271	-7.692%
2026-08-14	0.3000	0.3000	0.1600	0.1800	-28.000%	8	275	-33.333%
2026-08-13	0.2300	0.2500	0.2300	0.2500	+31.579%	22	275	-52.000%
2026-08-12	0.2000	0.2000	0.1900	0.1900	-17.391%	9	266	-36.842%
2026-08-11	0.1900	0.2800	0.1900	0.2300	-8.000%	18	266	-47.826%
2026-08-10	0.3300	0.3300	0.2300	0.2500	-28.571%	24	256	-52.000%
2026-08-07	0.2900	0.3500	0.2900	0.3500	+25.000%	12	248	-65.714%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+21.739%	17	252	-57.143%
2026-08-04	0.2300	0.2700	0.2100	0.2300	-17.857%	14	270	-47.826%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-9.677%	2	263	-57.143%
2026-07-29	0.3100	0.3100	0.3100	0.3100	+3.333%	1	265	-61.290%
2026-07-24	0.4600	0.4600	0.3000	0.3000	-25.000%	4	265	-60.000%
2026-07-23	0.4700	0.4700	0.4000	0.4000	0.000%	3	265	-70.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+29.032%	1	264	-70.000%
2026-07-17	0.2300	0.3100	0.2300	0.3100	-34.043%	6	265	-61.290%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-2.083%	2	261	-74.468%
2026-07-13	0.4600	0.4800	0.4600	0.4800	-25.000%	118	262	-75.000%
2026-07-10	0.6400	0.6400	0.6400	0.6400	+23.077%	2	147	-81.250%
2026-07-08	0.7100	0.7100	0.4400	0.5200	-28.767%	12	149	-76.923%
2026-07-07	0.8500	0.8500	0.7300	0.7300	-17.045%	2	142	-83.562%
2026-07-06	0.8600	0.8800	0.8600	0.8800	-8.333%	3	142	-86.364%
2026-07-01	1.1100	1.1500	0.9600	0.9600	-9.434%	9	141	-87.500%
2026-06-30	0.8800	1.0700	0.8800	1.0600	+6.000%	6	145	-88.679%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-19.355%	1	145	-88.000%
2026-06-26	1.1700	1.3000	0.9900	1.2400	+26.531%	9	145	-90.323%
2026-06-25	1.0900	1.0900	0.9800	0.9800	-15.517%	6	148	-87.755%
2026-06-24	1.3400	1.3400	1.1600	1.1600	+33.333%	6	148	-89.655%
2026-06-23	0.9300	0.9300	0.8700	0.8700	-26.271%	2	149	-86.207%
2026-06-18	1.1000	1.1800	1.0900	1.1800	+16.832%	3	150	-89.831%
2026-06-16	0.9100	1.0400	0.6700	1.0100	+34.667%	19	150	-88.119%
2026-06-15	0.9100	0.9100	0.7500	0.7500	+56.250%	5	151	-84.000%
2026-06-11	0.4600	0.4800	0.4600	0.4800	-22.581%	5	151	-75.000%
2026-06-05	0.5600	0.6600	0.5600	0.6200	+14.815%	4	146	-80.645%
2026-06-03	0.5300	0.5400	0.5300	0.5400	-23.944%	2	145	-77.778%
2026-06-02	0.7000	0.7100	0.7000	0.7100	-18.391%	5	145	-83.099%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-2.247%	6	148	-86.207%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+8.537%	4	150	-86.517%
2026-05-28	0.7200	0.8200	0.6200	0.8200	-6.818%	10	149	-85.366%
2026-05-27	0.9900	0.9900	0.8800	0.8800	+20.548%	6	146	-86.364%
2026-05-26	0.9400	1.0100	0.6600	0.7300	-42.520%	33	147	-83.562%
2026-05-21	0.8400	1.2700	0.8400	1.2700	+64.935%	8	135	-90.551%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-3.750%	1	137	-84.416%
2026-05-18	0.9200	0.9500	0.8000	0.8000	-14.894%	24	137	-85.000%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-16.071%	20	137	-87.234%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+14.286%	1	147	-89.286%
2026-05-12	0.9900	0.9900	0.9500	0.9800	-24.615%	3	144	-87.755%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-4.412%	3	144	-90.769%
2026-05-01	1.3600	1.3600	1.3600	1.3600	+2.256%	1	145	-91.176%
2026-04-29	1.3300	1.3300	1.3300	1.3300	+7.258%	1	145	-90.977%
2026-04-28	1.1100	1.4000	1.1100	1.2400	-13.287%	225	309	-90.323%
2026-04-27	1.4200	1.4300	1.4200	1.4300	0.000%	2	311	-91.608%
2026-04-24	1.4300	1.4300	1.4300	1.4300	-27.778%	1	312	-91.608%
2026-04-17	2.1100	2.1100	1.9800	1.9800	+20.732%	2	312	-93.939%
2026-04-16	1.6400	1.6400	1.6400	1.6400	+6.494%	2	311	-92.683%
2026-04-15	1.5400	1.5400	1.5400	1.5400	-28.372%	1	313	-92.208%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-10.417%	2	312	-94.419%
2026-04-08	2.2600	2.4000	2.2600	2.4000	-4.000%	6	312	-95.000%
2026-04-07	2.2300	2.5000	2.2300	2.5000	+8.225%	3	306	-95.200%
2026-04-06	2.0000	2.3100	2.0000	2.3100	+14.356%	3	307	-94.805%
2026-04-02	1.9500	2.0200	1.6700	2.0200	-10.619%	3	304	-94.059%
2026-04-01	2.3000	2.3000	2.2600	2.2600	+24.176%	3	304	-94.690%
2026-03-31	1.8200	1.8200	1.8200	1.8200	-54.156%	1	305	-93.407%
2026-03-23	3.9700	3.9700	3.9700	3.9700	-5.701%	1	304	-96.977%
2026-03-19	4.2100	4.2100	4.2100	4.2100	+1.446%	1	304	-97.150%
2026-03-16	4.6500	5.0000	4.1500	4.1500	-24.682%	23	304	-97.108%
2026-03-12	5.6500	6.0500	5.4400	5.5100	-0.721%	9	293	-97.822%
2026-03-10	5.5500	5.5500	5.5500	5.5500	-4.310%	2	290	-97.838%
2026-03-09	6.5000	6.5000	4.8500	5.8000	+6.422%	238	288	-97.931%
2026-03-06	5.4500	5.4500	5.4500	5.4500	+3.810%	50	71	-97.798%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-5.745%	1	21	-97.714%
2026-03-03	4.7300	5.5700	4.7300	5.5700	-8.838%	20	20	-97.846%
2026-03-02	6.1100	6.1100	6.1100	6.1100	0.000%	2	2	-98.036%