Dark

USO20261016P83
USO Oct 16 2026 83.00 Put (USO261016P00083000)
option OPRA

EOD

Sep 23, 2026

0.0200-50.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0200	0.0200	0.0200	-50.000%	1	449	0.000%
2026-09-18	0.0400	0.2000	0.0400	0.0400	0.000%	15	449	-50.000%
2026-09-17	0.0600	0.1700	0.0400	0.0400	-77.778%	62	450	-50.000%
2026-09-16	0.0400	0.1800	0.0400	0.1800	+200.000%	14	455	-88.889%
2026-09-15	0.1200	0.1200	0.0600	0.0600	-33.333%	3	456	-66.667%
2026-09-14	0.0400	0.1600	0.0200	0.0900	-10.000%	20	453	-77.778%
2026-09-11	0.1900	0.1900	0.1000	0.1000	-33.333%	2	443	-80.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+114.286%	1	443	-86.667%
2026-09-09	0.1200	0.1200	0.0700	0.0700	-46.154%	2	443	-71.429%
2026-09-08	0.1400	0.1400	0.1300	0.1300	+30.000%	3	444	-84.615%
2026-09-03	0.1700	0.1800	0.1000	0.1000	0.000%	5	442	-80.000%
2026-09-02	0.1900	0.1900	0.1000	0.1000	-44.444%	3	440	-80.000%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-25.000%	1	439	-88.889%
2026-08-26	0.2400	0.2400	0.2400	0.2400	+60.000%	1	439	-91.667%
2026-08-25	0.1900	0.2300	0.1200	0.1500	+66.667%	14	442	-86.667%
2026-08-24	0.2400	0.2400	0.0700	0.0900	-57.143%	3	447	-77.778%
2026-08-21	0.1300	0.2100	0.1300	0.2100	+5.000%	17	448	-90.476%
2026-08-17	0.2000	0.2000	0.1900	0.2000	-13.043%	6	453	-90.000%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-8.000%	1	447	-91.304%
2026-08-13	0.3900	0.3900	0.2100	0.2500	-13.793%	3	446	-92.000%
2026-08-12	0.4100	0.4100	0.2400	0.2900	-3.333%	19	446	-93.103%
2026-08-11	0.3900	0.3900	0.2200	0.3000	-3.226%	5	448	-93.333%
2026-08-10	0.3300	0.3400	0.3000	0.3100	-13.889%	361	451	-93.548%
2026-08-07	0.4800	0.4800	0.3200	0.3600	-2.703%	7	109	-94.444%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-24.490%	1	108	-94.595%
2026-08-04	0.4900	0.4900	0.4900	0.4900	+48.485%	8	114	-95.918%
2026-08-03	0.3500	0.3900	0.3100	0.3300	-26.667%	12	115	-93.939%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-8.163%	3	105	-95.556%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-14.035%	3	108	-95.918%
2026-07-27	0.4600	0.6400	0.4600	0.5700	+5.556%	23	112	-96.491%
2026-07-16	0.5800	0.5800	0.5400	0.5400	-18.182%	9	103	-96.296%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-9.589%	1	95	-96.970%
2026-07-13	0.6300	0.8900	0.6300	0.7300	-20.652%	12	96	-97.260%
2026-07-09	0.8300	1.0000	0.8300	0.9200	+15.000%	17	96	-97.826%
2026-07-08	0.9000	0.9000	0.8000	0.8000	-34.959%	3	95	-97.500%
2026-07-06	1.0500	1.2500	1.0500	1.2300	-18.000%	10	97	-98.374%
2026-07-02	1.5300	1.5300	1.5000	1.5000	-0.662%	2	100	-98.667%
2026-07-01	1.4500	1.5100	1.2200	1.5100	+0.667%	6	100	-98.675%
2026-06-30	1.4500	1.5800	1.4500	1.5000	+2.041%	14	101	-98.667%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-18.333%	5	103	-98.639%
2026-06-26	1.6600	1.9400	1.6600	1.8000	+24.138%	13	105	-98.889%
2026-06-25	1.6000	1.6400	1.4500	1.4500	-5.844%	8	111	-98.621%
2026-06-24	1.4000	1.5400	1.4000	1.5400	+10.791%	42	110	-98.701%
2026-06-23	1.4200	1.4700	1.2500	1.3900	-6.711%	12	110	-98.561%
2026-06-22	1.4900	1.4900	1.4900	1.4900	-1.325%	1	109	-98.658%
2026-06-18	1.5200	1.5200	1.4600	1.5100	+7.857%	28	119	-98.675%
2026-06-17	1.3000	1.4200	1.1200	1.4000	-0.709%	38	119	-98.571%
2026-06-16	1.0300	1.4100	1.0300	1.4100	+36.893%	18	119	-98.582%
2026-06-15	1.1500	1.3400	1.0000	1.0300	-4.630%	19	126	-98.058%
2026-06-12	0.9200	1.1000	0.9200	1.0800	+13.684%	26	126	-98.148%
2026-06-11	0.8300	0.9500	0.8300	0.9500	+23.377%	5	126	-97.895%
2026-06-10	0.7400	0.7700	0.6400	0.7700	-25.962%	28	126	-97.403%
2026-06-09	0.7200	1.0400	0.7200	1.0400	+25.301%	10	108	-98.077%
2026-06-04	0.8000	0.8300	0.6500	0.8300	+13.699%	3	103	-97.590%
2026-06-02	0.7300	0.7300	0.7300	0.7300	-27.723%	1	102	-97.260%
2026-05-29	1.0400	1.1400	1.0100	1.0100	+5.208%	12	102	-98.020%
2026-05-28	1.1600	1.1600	0.9600	0.9600	0.000%	8	104	-97.917%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-22.581%	1	100	-97.917%
2026-05-26	0.8900	1.2600	0.8600	1.2400	-1.587%	14	100	-98.387%
2026-05-21	1.1000	1.2700	1.0900	1.2600	+40.000%	8	107	-98.413%
2026-05-20	1.2100	1.2100	0.9000	0.9000	-7.216%	2	107	-97.778%
2026-05-19	1.0100	1.0100	0.9100	0.9700	-26.515%	17	84	-97.938%
2026-05-13	1.2700	1.3200	1.2600	1.3200	-0.752%	32	84	-98.485%
2026-05-12	1.3300	1.3300	1.3300	1.3300	-23.121%	1	81	-98.496%
2026-05-08	1.7000	1.7300	1.6500	1.7300	+15.333%	14	81	-98.844%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-15.730%	5	69	-98.667%
2026-05-01	1.7700	1.7800	1.7700	1.7800	+7.879%	2	76	-98.876%
2026-04-30	1.6400	1.6500	1.6400	1.6500	+1.852%	7	76	-98.788%
2026-04-29	1.7600	1.7600	1.6200	1.6200	-9.497%	3	71	-98.765%
2026-04-27	1.7900	1.7900	1.6200	1.7900	-1.648%	4	69	-98.883%
2026-04-24	1.8200	1.8200	1.8200	1.8200	-1.087%	1	67	-98.901%
2026-04-23	1.8500	1.8600	1.6600	1.8400	-1.604%	7	67	-98.913%
2026-04-20	2.3400	2.3400	1.8700	1.8700	-33.214%	22	64	-98.930%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+33.333%	1	46	-99.286%
2026-04-16	2.4400	2.4400	2.1000	2.1000	-3.226%	2	45	-99.048%
2026-04-15	2.1700	2.1700	2.1700	2.1700	-6.466%	1	43	-99.078%
2026-04-14	2.0600	2.3200	2.0600	2.3200	+17.766%	5	43	-99.138%
2026-04-13	1.9700	1.9700	1.9700	1.9700	-21.200%	1	45	-98.985%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-7.407%	1	44	-99.200%
2026-04-09	2.7000	2.8000	2.7000	2.7000	-6.897%	4	45	-99.259%
2026-04-08	3.4000	3.4000	2.9000	2.9000	-10.769%	4	42	-99.310%
2026-04-07	3.1500	3.2500	2.8400	3.2500	+13.636%	7	45	-99.385%
2026-04-06	2.8700	3.2000	2.8600	2.8600	+7.116%	6	43	-99.301%
2026-04-02	2.6700	2.6700	2.6700	2.6700	-17.593%	1	38	-99.251%
2026-04-01	2.9900	3.2400	2.9900	3.2400	+17.818%	6	38	-99.383%
2026-03-31	2.7500	2.7500	2.7500	2.7500	-15.902%	1	34	-99.273%
2026-03-30	3.6000	3.6000	3.0000	3.2700	-5.491%	6	35	-99.388%
2026-03-27	3.4600	3.4600	3.4600	3.4600	-35.327%	1	33	-99.422%
2026-03-18	5.3500	5.3500	5.3500	5.3500	-17.692%	1	32	-99.626%
2026-03-16	6.0000	6.8000	6.0000	6.5000	-8.579%	4	32	-99.692%
2026-03-13	7.1100	7.1100	7.1100	7.1100	+5.490%	1	29	-99.719%
2026-03-12	6.9500	6.9500	6.7400	6.7400	+1.353%	12	29	-99.703%
2026-03-10	7.0000	7.0000	6.6500	6.6500	-12.500%	16	41	-99.699%
2026-03-09	6.6600	7.6000	5.6000	7.6000	+4.110%	37	30	-99.737%
2026-03-05	7.0700	7.3000	7.0700	7.3000	-2.667%	5	15	-99.726%
2026-03-04	7.7000	7.7000	7.5000	7.5000	-12.791%	9	15	-99.733%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-22.523%	1	9	-99.767%
2026-02-24	11.1000	11.1000	11.1000	11.1000	-3.478%	8	8	-99.820%
2026-02-20	11.5000	11.5000	11.5000	11.5000	0.000%	8	8	-99.826%