Dark

USO20261016P80
USO Oct 16 2026 80.00 Put (USO261016P00080000)
option OPRA

EOD

Sep 28, 2026

0.0100-50.000%(-0.0100)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0100	0.0100	-50.000%	66	8,832	0.000%
2026-09-25	0.0800	0.0800	0.0200	0.0200	-33.333%	20	8,773	-50.000%
2026-09-24	0.0700	0.0700	0.0300	0.0300	-40.000%	3	8,777	-66.667%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+25.000%	1	8,776	-80.000%
2026-09-22	0.0800	0.0800	0.0100	0.0400	+33.333%	5	8,776	-75.000%
2026-09-21	0.0200	0.0300	0.0100	0.0300	+200.000%	155	8,776	-66.667%
2026-09-18	0.0400	0.0700	0.0100	0.0100	-50.000%	22	8,784	0.000%
2026-09-16	0.0500	0.0600	0.0200	0.0200	-50.000%	6	8,776	-50.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+33.333%	70	8,776	-75.000%
2026-09-14	0.1600	0.1700	0.0300	0.0300	-25.000%	115	8,776	-66.667%
2026-09-11	0.0500	0.0800	0.0400	0.0400	0.000%	454	8,826	-75.000%
2026-09-10	0.0800	0.1500	0.0400	0.0400	-63.636%	94	8,770	-75.000%
2026-09-09	0.3000	0.3000	0.0700	0.1100	+22.222%	42	8,692	-90.909%
2026-09-08	0.0300	0.0900	0.0300	0.0900	+50.000%	5	8,701	-88.889%
2026-09-04	0.0700	0.1100	0.0600	0.0600	-14.286%	116	8,749	-83.333%
2026-09-03	0.0600	0.0900	0.0600	0.0700	0.000%	48	8,749	-85.714%
2026-09-02	0.0700	0.1000	0.0400	0.0700	+40.000%	788	8,706	-85.714%
2026-09-01	0.0900	0.0900	0.0500	0.0500	-37.500%	1,168	8,234	-80.000%
2026-08-31	0.1000	0.1100	0.0800	0.0800	+14.286%	28	7,849	-87.500%
2026-08-28	0.1100	0.1100	0.0700	0.0700	-36.364%	121	7,846	-85.714%
2026-08-27	0.1400	0.1400	0.1100	0.1100	-8.333%	44	7,828	-90.909%
2026-08-26	0.1100	0.1200	0.1100	0.1200	0.000%	51	7,811	-91.667%
2026-08-25	0.1100	0.1200	0.1100	0.1200	0.000%	5	7,777	-91.667%
2026-08-24	0.1200	0.1300	0.1100	0.1200	-7.692%	24	7,782	-91.667%
2026-08-21	0.1300	0.1300	0.1200	0.1300	+30.000%	6	7,773	-92.308%
2026-08-20	0.1800	0.1800	0.1000	0.1000	-9.091%	815	7,772	-90.000%
2026-08-19	0.2000	0.2000	0.1100	0.1100	-15.385%	40	7,473	-90.909%
2026-08-18	0.1400	0.1400	0.1200	0.1300	-18.750%	35	7,473	-92.308%
2026-08-17	0.1600	0.2000	0.1500	0.1600	-15.789%	557	7,488	-93.750%
2026-08-14	0.3100	0.3100	0.1600	0.1900	-24.000%	4,396	7,205	-94.737%
2026-08-13	0.3200	0.3200	0.2000	0.2500	+13.636%	77	7,436	-96.000%
2026-08-12	0.2900	0.3500	0.2200	0.2200	-40.541%	235	7,434	-95.455%
2026-08-11	0.3000	0.3700	0.2700	0.3700	+8.824%	111	7,401	-97.297%
2026-08-10	0.3500	0.3500	0.2500	0.3400	+9.677%	38	7,321	-97.059%
2026-08-07	0.3900	0.3900	0.3100	0.3100	-18.421%	168	7,314	-96.774%
2026-08-06	0.2900	0.3800	0.2900	0.3800	+31.034%	7	7,335	-97.368%
2026-08-05	0.3700	0.4100	0.2900	0.2900	-12.121%	991	8,190	-96.552%
2026-08-04	0.3500	0.3500	0.3000	0.3300	0.000%	453	9,029	-96.970%
2026-08-03	0.3500	0.3900	0.2700	0.3300	-5.714%	378	8,766	-96.970%
2026-07-31	0.3400	0.3600	0.3400	0.3500	-7.895%	2,005	8,652	-97.143%
2026-07-30	0.3800	0.3800	0.3800	0.3800	+15.152%	1	6,896	-97.368%
2026-07-29	0.4000	0.4000	0.3200	0.3300	-26.667%	55	6,895	-96.970%
2026-07-28	0.3800	0.4500	0.3800	0.4500	+28.571%	10	6,905	-97.778%
2026-07-27	0.4700	0.4700	0.3500	0.3500	+2.941%	169	6,911	-97.143%
2026-07-24	0.3800	0.3800	0.3400	0.3400	0.000%	4	6,853	-97.059%
2026-07-23	0.3700	0.3700	0.2800	0.3400	-12.821%	41	6,855	-97.059%
2026-07-22	0.3700	0.4200	0.3600	0.3900	-13.333%	644	6,850	-97.436%
2026-07-21	0.5500	0.5500	0.4400	0.4500	-8.163%	123	6,330	-97.778%
2026-07-20	0.5000	0.5000	0.4900	0.4900	+13.953%	3	6,238	-97.959%
2026-07-17	0.4000	0.4700	0.3800	0.4300	-14.000%	121	6,236	-97.674%
2026-07-16	0.4500	0.6000	0.4300	0.5000	+13.636%	39	6,117	-98.000%
2026-07-15	0.4300	0.4700	0.4300	0.4400	-2.222%	444	6,112	-97.727%
2026-07-14	0.3400	0.5100	0.3400	0.4500	-16.667%	93	5,695	-97.778%
2026-07-13	0.6200	0.6800	0.5200	0.5400	-22.857%	267	5,725	-98.148%
2026-07-10	0.7200	0.7600	0.7000	0.7000	-2.778%	90	5,723	-98.571%
2026-07-09	0.6700	0.7400	0.6700	0.7200	+7.463%	196	5,883	-98.611%
2026-07-08	0.7100	0.7700	0.5100	0.6700	-8.219%	150	5,867	-98.507%
2026-07-07	0.7600	0.8600	0.7300	0.7300	-23.158%	57	5,860	-98.630%
2026-07-06	1.0100	1.0100	0.9500	0.9500	-4.040%	23	5,861	-98.947%
2026-07-02	1.1000	1.2000	0.9900	0.9900	-10.000%	73	5,806	-98.990%
2026-07-01	1.2600	1.2600	1.0000	1.1000	-4.348%	61	5,806	-99.091%
2026-06-30	1.1700	1.2600	1.0500	1.1500	-8.730%	28	5,797	-99.130%
2026-06-29	1.3600	1.3600	1.2200	1.2600	-13.699%	50	5,805	-99.206%
2026-06-26	1.1600	1.5500	1.1600	1.4600	+25.862%	166	5,851	-99.315%
2026-06-25	1.4000	1.4000	1.1600	1.1600	-11.450%	83	5,980	-99.138%
2026-06-24	1.4000	1.4000	1.2300	1.3100	+24.762%	24	5,954	-99.237%
2026-06-23	1.1200	1.2300	0.9900	1.0500	-4.545%	35	5,956	-99.048%
2026-06-22	1.1000	1.2200	1.0300	1.1000	+19.565%	690	5,964	-99.091%
2026-06-18	1.3800	1.3800	0.9200	0.9200	-16.364%	90	5,950	-98.913%
2026-06-17	0.9500	1.1400	0.9500	1.1000	-3.509%	67	5,950	-99.091%
2026-06-16	1.1500	1.1600	0.7300	1.1400	+34.118%	161	5,950	-99.123%
2026-06-15	0.9500	0.9500	0.7600	0.8500	-13.265%	258	5,768	-98.824%
2026-06-12	0.8700	0.9800	0.8700	0.9800	+27.273%	96	5,768	-98.980%
2026-06-11	0.7200	0.7900	0.7200	0.7700	+5.479%	32	5,768	-98.701%
2026-06-10	0.6600	0.7400	0.6500	0.7300	+10.606%	42	5,767	-98.630%
2026-06-09	0.7100	0.7500	0.6600	0.6600	+4.762%	30	5,789	-98.485%
2026-06-08	0.6500	0.6500	0.6300	0.6300	0.000%	12	5,766	-98.413%
2026-06-05	0.6400	0.6500	0.6300	0.6300	+3.279%	4	5,755	-98.413%
2026-06-04	0.6000	0.6200	0.6000	0.6100	+12.963%	54	5,757	-98.361%
2026-06-03	0.5500	0.7100	0.5100	0.5400	-11.475%	175	5,735	-98.148%
2026-06-02	0.6600	0.7000	0.6100	0.6100	-11.594%	362	5,682	-98.361%
2026-06-01	0.7500	1.0900	0.6500	0.6900	-15.854%	368	5,394	-98.551%
2026-05-29	0.9000	0.9000	0.7700	0.8200	-4.651%	680	5,096	-98.780%
2026-05-28	0.8500	0.9500	0.7500	0.8600	-14.000%	72	5,031	-98.837%
2026-05-27	1.0700	1.1500	0.9000	1.0000	+4.167%	205	4,979	-99.000%
2026-05-26	1.0000	1.0200	0.9000	0.9600	-12.727%	133	4,844	-98.958%
2026-05-22	0.9800	1.1500	0.9800	1.1000	+15.789%	27	4,827	-99.091%
2026-05-21	0.9600	1.0800	0.9500	0.9500	-3.061%	65	4,822	-98.947%
2026-05-20	0.7700	1.3000	0.7700	0.9800	+16.667%	35	4,822	-98.980%
2026-05-19	0.7900	0.9500	0.7200	0.8400	+18.310%	80	4,807	-98.810%
2026-05-18	0.9500	0.9500	0.7100	0.7100	-27.551%	81	4,807	-98.592%
2026-05-15	1.0100	1.1000	0.9800	0.9800	-18.333%	167	4,807	-98.980%
2026-05-14	1.2000	1.2000	1.1100	1.2000	-4.762%	181	4,694	-99.167%
2026-05-13	1.2100	1.2600	1.1000	1.2600	+1.613%	17	4,559	-99.206%
2026-05-12	1.2200	1.3500	1.1400	1.2400	-1.587%	285	4,559	-99.194%
2026-05-11	1.3600	1.4100	1.1500	1.2600	-20.755%	1,996	4,559	-99.206%
2026-05-08	1.5100	1.5900	1.4000	1.5900	+5.298%	40	5,148	-99.371%
2026-05-07	1.6500	1.7400	1.4500	1.5100	+0.667%	201	5,127	-99.338%
2026-05-06	1.5700	1.6000	1.4000	1.5000	+3.448%	385	4,975	-99.333%
2026-05-05	1.3000	1.4500	1.3000	1.4500	0.000%	13	4,816	-99.310%
2026-05-04	1.4000	1.5000	1.4000	1.4500	-3.333%	71	4,819	-99.310%
2026-05-01	1.0100	1.6800	1.0100	1.5000	-10.180%	230	4,773	-99.333%
2026-04-30	1.4000	1.6700	1.3700	1.6700	+28.462%	327	4,773	-99.401%
2026-04-29	1.3500	1.4600	1.2300	1.3000	-5.797%	644	4,569	-99.231%
2026-04-28	1.4700	1.4700	1.2900	1.3800	-2.817%	355	4,573	-99.275%
2026-04-27	1.3900	1.5400	1.3600	1.4200	-8.387%	901	4,537	-99.296%
2026-04-24	1.4500	1.7400	1.4100	1.5500	+9.155%	111	4,882	-99.355%
2026-04-23	1.7000	1.7000	1.3000	1.4200	+0.709%	35	4,880	-99.296%
2026-04-22	1.5000	1.5100	1.3200	1.4100	-18.966%	149	4,880	-99.291%
2026-04-21	1.6900	1.8200	1.6000	1.7400	+2.959%	106	4,915	-99.425%
2026-04-20	1.7600	1.8000	1.5600	1.6900	-13.333%	853	4,915	-99.408%
2026-04-17	2.0800	2.6200	1.9500	1.9500	+4.839%	177	4,623	-99.487%
2026-04-16	1.8800	1.8900	1.5900	1.8600	-5.584%	201	4,571	-99.462%
2026-04-15	2.0200	2.0200	1.8100	1.9700	+4.787%	51	4,567	-99.492%
2026-04-14	1.7500	1.9400	1.7500	1.8800	-3.590%	90	4,531	-99.468%
2026-04-13	1.8400	2.0500	1.5000	1.9500	-12.946%	34	4,449	-99.487%
2026-04-10	2.2000	2.3200	2.0900	2.2400	0.000%	78	4,434	-99.554%
2026-04-09	2.3100	2.5500	2.2400	2.2400	-12.840%	69	4,402	-99.554%
2026-04-08	3.3000	3.3000	2.5500	2.5700	-13.758%	1,378	4,333	-99.611%
2026-04-07	2.6300	4.3000	2.4600	2.9800	+6.429%	180	4,691	-99.664%
2026-04-06	2.4000	2.8000	2.3000	2.8000	+8.108%	615	4,607	-99.643%
2026-04-02	1.9000	2.6700	1.7600	2.5900	-2.996%	444	3,815	-99.614%
2026-04-01	2.4300	2.7000	2.3800	2.6700	+13.617%	138	3,815	-99.625%
2026-03-31	2.2500	2.8100	2.2500	2.3500	-4.082%	203	3,806	-99.574%
2026-03-30	2.7500	2.8100	2.4200	2.4500	-18.333%	174	3,622	-99.592%
2026-03-27	3.3600	3.3700	2.7600	3.0000	-13.793%	327	3,478	-99.667%
2026-03-26	4.0000	4.0000	3.4000	3.4800	-10.078%	78	3,172	-99.713%
2026-03-25	4.5800	4.6000	3.6500	3.8700	+3.200%	252	3,134	-99.742%
2026-03-24	3.9000	3.9900	3.3000	3.7500	-20.213%	57	2,965	-99.733%
2026-03-23	4.7000	5.1500	4.4500	4.7000	+19.898%	326	2,916	-99.787%
2026-03-20	4.1300	4.7700	3.7000	3.9200	-16.060%	170	2,812	-99.745%
2026-03-19	4.8500	5.0000	4.2500	4.6700	+1.965%	141	2,723	-99.786%
2026-03-18	4.8000	4.8000	4.3500	4.5800	-2.760%	1,341	2,641	-99.782%
2026-03-17	5.2200	5.2200	4.5000	4.7100	-13.100%	100	1,499	-99.788%
2026-03-16	6.1000	6.1000	4.9500	5.4200	+4.231%	145	1,410	-99.815%
2026-03-13	5.8000	5.9700	5.0000	5.2000	-14.754%	63	1,278	-99.808%
2026-03-12	5.5000	7.0000	5.5000	6.1000	+6.087%	116	1,291	-99.836%
2026-03-11	6.5000	6.6000	5.7500	5.7500	-8.000%	22	1,217	-99.826%
2026-03-10	6.0000	7.4800	5.9000	6.2500	+4.167%	89	1,224	-99.840%
2026-03-09	5.1000	6.8000	4.9000	6.0000	+1.010%	992	1,206	-99.833%
2026-03-06	5.0000	6.5000	4.9400	5.9400	-4.502%	257	505	-99.832%
2026-03-05	5.7500	6.5300	5.7000	6.2200	-2.047%	241	276	-99.839%
2026-03-04	6.1500	6.3500	6.1500	6.3500	+0.794%	29	59	-99.843%
2026-03-03	6.2000	6.7000	5.5500	6.3000	-3.077%	23	31	-99.841%
2026-03-02	7.0900	7.4500	6.5000	6.5000	-30.407%	6	20	-99.846%
2026-02-27	9.0300	9.3400	9.0300	9.3400	-0.638%	3	17	-99.893%
2026-02-24	9.5000	9.5000	9.4000	9.4000	-2.083%	15	16	-99.894%
2026-02-19	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-99.896%