Dark

USO20261016P82
USO Oct 16 2026 82.00 Put (USO261016P00082000)
option OPRA

EOD

Sep 25, 2026

0.1100+175.000%(+0.0700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1100	0.0200	0.1100	+175.000%	19	659	0.000%
2026-09-24	0.0800	0.0800	0.0400	0.0400	-20.000%	3	643	+175.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	5	641	+120.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	641	+120.000%
2026-09-21	0.1000	0.1000	0.0300	0.1000	+25.000%	18	640	+10.000%
2026-09-18	0.1000	0.1000	0.0600	0.0800	+166.667%	11	627	+37.500%
2026-09-17	0.0900	0.0900	0.0300	0.0300	-85.000%	52	616	+266.667%
2026-09-16	0.2000	0.2000	0.2000	0.2000	+33.333%	2	618	-45.000%
2026-09-15	0.1900	0.1900	0.0600	0.1500	+15.385%	5	616	-26.667%
2026-09-14	0.0500	0.1300	0.0500	0.1300	+62.500%	16	613	-15.385%
2026-09-11	0.1500	0.1500	0.0800	0.0800	-38.462%	2	597	+37.500%
2026-09-10	0.0500	0.1500	0.0500	0.1300	0.000%	17	597	-15.385%
2026-09-09	0.1300	0.1300	0.0700	0.1300	+44.444%	5	580	-15.385%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	577	+22.222%
2026-09-03	0.1900	0.1900	0.1000	0.1000	-41.176%	56	576	+10.000%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-10.526%	2	524	-35.294%
2026-09-01	0.1800	0.1900	0.1800	0.1900	+26.667%	3	524	-42.105%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	7	521	-26.667%
2026-08-27	0.1500	0.1500	0.1500	0.1500	+7.143%	2	515	-26.667%
2026-08-26	0.1600	0.1600	0.1400	0.1400	0.000%	4	515	-21.429%
2026-08-25	0.1500	0.2200	0.1400	0.1400	+40.000%	80	514	-21.429%
2026-08-24	0.1500	0.1500	0.0900	0.1000	-9.091%	89	513	+10.000%
2026-08-21	0.1500	0.1500	0.0600	0.1100	-8.333%	15	509	0.000%
2026-08-20	0.1300	0.1300	0.1200	0.1200	+20.000%	4	523	-8.333%
2026-08-19	0.1700	0.1700	0.1000	0.1000	-50.000%	17	525	+10.000%
2026-08-17	0.2400	0.2900	0.2000	0.2000	+5.263%	36	510	-45.000%
2026-08-14	0.2000	0.2500	0.1900	0.1900	-20.833%	18	503	-42.105%
2026-08-13	0.3800	0.3800	0.2400	0.2400	-20.000%	32	504	-54.167%
2026-08-12	0.3900	0.3900	0.2100	0.3000	+3.448%	17	512	-63.333%
2026-08-11	0.2600	0.4000	0.2200	0.2900	-6.452%	112	576	-62.069%
2026-08-10	0.4100	0.4300	0.2700	0.3100	-32.609%	483	658	-64.516%
2026-08-07	0.4500	0.4600	0.3800	0.4600	+31.429%	5	302	-76.087%
2026-08-05	0.4200	0.4200	0.3500	0.3500	-25.532%	7	302	-68.571%
2026-08-04	0.3900	0.4700	0.3900	0.4700	+27.027%	10	296	-76.596%
2026-08-03	0.4400	0.4500	0.3600	0.3700	-26.000%	10	297	-70.270%
2026-07-27	0.4500	0.5000	0.4500	0.5000	-12.281%	30	296	-78.000%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+58.333%	2	266	-80.702%
2026-07-23	0.3400	0.3600	0.3400	0.3600	-42.857%	2	268	-69.444%
2026-07-16	0.6400	0.6500	0.6300	0.6300	+28.571%	10	266	-82.540%
2026-07-15	0.5400	0.5400	0.4900	0.4900	-32.877%	7	267	-77.551%
2026-07-13	0.7600	0.7600	0.7300	0.7300	-27.000%	7	260	-84.932%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+26.582%	1	262	-89.000%
2026-07-08	0.8900	0.8900	0.7900	0.7900	-19.388%	3	261	-86.076%
2026-07-07	0.9800	0.9800	0.9800	0.9800	-11.712%	2	264	-88.776%
2026-07-06	1.1800	1.1800	1.0800	1.1100	-13.281%	6	266	-90.090%
2026-07-02	1.2900	1.3300	1.2800	1.2800	-7.914%	5	264	-91.406%
2026-07-01	1.4100	1.4100	1.2900	1.3900	+0.725%	6	264	-92.086%
2026-06-30	1.4300	1.4300	1.3500	1.3800	-4.167%	6	264	-92.029%
2026-06-29	1.4400	1.4400	1.4400	1.4400	-16.763%	5	264	-92.361%
2026-06-26	1.4600	1.7300	1.4600	1.7300	+31.061%	13	269	-93.642%
2026-06-25	1.3900	1.3900	1.2700	1.3200	-2.222%	17	279	-91.667%
2026-06-24	1.2700	1.3500	1.2700	1.3500	+6.299%	8	268	-91.852%
2026-06-23	1.2400	1.2700	1.2400	1.2700	+4.959%	7	270	-91.339%
2026-06-22	1.3000	1.5200	1.1900	1.2100	-6.923%	14	263	-90.909%
2026-06-18	1.2700	1.3000	1.2700	1.3000	+12.069%	3	275	-91.538%
2026-06-17	1.4400	1.4400	1.1600	1.1600	+0.870%	11	275	-90.517%
2026-06-16	0.9800	1.2500	0.9000	1.1500	+32.184%	27	275	-90.435%
2026-06-15	1.1300	1.1300	0.8700	0.8700	-17.925%	21	267	-87.356%
2026-06-12	0.9400	1.2900	0.8900	1.0600	+35.897%	31	267	-89.623%
2026-06-11	0.7800	0.7800	0.7800	0.7800	-8.235%	1	267	-85.897%
2026-06-10	0.8200	0.9000	0.5800	0.8500	-3.409%	41	270	-87.059%
2026-06-09	0.6500	0.8800	0.6500	0.8800	+20.548%	24	262	-87.500%
2026-06-02	0.6900	0.7300	0.6900	0.7300	-24.742%	3	255	-84.932%
2026-05-29	0.8800	0.9800	0.8700	0.9700	+1.042%	11	256	-88.660%
2026-05-28	0.8400	1.0700	0.7700	0.9600	+6.667%	30	251	-88.542%
2026-05-27	1.0300	1.0300	0.7900	0.9000	-15.888%	6	249	-87.778%
2026-05-26	0.7200	1.0900	0.7000	1.0700	-24.648%	14	249	-89.720%
2026-05-21	1.0000	1.4200	1.0000	1.4200	+91.892%	26	254	-92.254%
2026-05-20	1.0600	1.0600	0.7400	0.7400	-23.711%	2	255	-85.135%
2026-05-19	1.0100	1.0900	0.9700	0.9700	+49.231%	16	265	-88.660%
2026-05-18	0.7700	0.8300	0.6500	0.6500	-32.990%	8	265	-83.077%
2026-05-15	1.2000	1.2000	0.8800	0.9700	-35.762%	32	265	-88.660%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-9.581%	1	265	-92.715%
2026-05-06	1.6700	1.6700	1.6700	1.6700	-1.765%	6	265	-93.413%
2026-05-01	1.7200	1.7200	1.6800	1.7000	+10.390%	3	269	-93.529%
2026-04-30	1.7700	1.7700	1.4900	1.5400	-4.348%	3	269	-92.857%
2026-04-24	1.6100	1.6100	1.6100	1.6100	+7.333%	4	269	-93.168%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-16.667%	15	265	-92.667%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-13.043%	1	250	-93.889%
2026-04-16	2.0700	2.0700	2.0700	2.0700	-1.429%	1	249	-94.686%
2026-04-14	2.1000	2.2000	2.1000	2.1000	+2.439%	51	250	-94.762%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-19.291%	1	199	-94.634%
2026-04-10	2.3000	2.5400	2.3000	2.5400	-7.299%	25	198	-95.669%
2026-04-09	2.7800	2.7800	2.7400	2.7400	-8.667%	2	198	-95.985%
2026-04-08	3.0800	3.0800	2.9100	3.0000	+7.143%	6	196	-96.333%
2026-04-07	2.8000	2.8400	2.7100	2.8000	-5.724%	4	195	-96.071%
2026-04-06	2.6500	2.9900	2.6500	2.9700	+5.319%	4	195	-96.296%
2026-04-02	2.9500	2.9500	2.3100	2.8200	-5.051%	35	161	-96.099%
2026-04-01	3.0000	3.0500	2.7500	2.9700	+17.391%	6	161	-96.296%
2026-03-31	2.7800	2.7800	2.5300	2.5300	-12.759%	31	165	-95.652%
2026-03-30	2.8400	2.9000	2.8200	2.9000	-11.315%	13	134	-96.207%
2026-03-27	3.4200	3.4200	3.2700	3.2700	-18.250%	2	129	-96.636%
2026-03-24	4.4000	4.4000	4.0000	4.0000	-16.667%	5	129	-97.250%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-4.000%	3	128	-97.708%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-26.362%	1	131	-97.800%
2026-03-13	6.7900	6.7900	6.7900	6.7900	+3.664%	1	130	-98.380%
2026-03-12	7.1300	7.1300	6.5500	6.5500	-22.024%	2	131	-98.321%
2026-03-10	6.5200	8.4000	6.5200	8.4000	+10.526%	5	129	-98.690%
2026-03-09	6.0000	7.6000	5.6700	7.6000	+18.750%	33	133	-98.553%
2026-03-06	6.0000	6.9500	6.0000	6.4000	-8.046%	8	116	-98.281%
2026-03-04	6.9600	6.9600	6.9600	6.9600	-5.306%	1	112	-98.420%
2026-03-03	6.2300	7.3500	6.2300	7.3500	-11.552%	61	111	-98.503%
2026-03-02	8.3000	8.3100	8.3000	8.3100	-18.209%	49	50	-98.676%
2026-02-27	10.1600	10.1600	10.1600	10.1600	0.000%	1	1	-98.917%