Dark

USO20261016P84
USO Oct 16 2026 84.00 Put (USO261016P00084000)
option OPRA

EOD

Sep 25, 2026

0.03000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0200	0.0300	0.000%	17	4,957	0.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,944	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-50.000%	5	4,944	+50.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	+33.333%	12	4,957	-25.000%
2026-09-21	0.0400	0.0400	0.0100	0.0300	0.000%	25	4,947	0.000%
2026-09-18	0.0800	0.0800	0.0300	0.0300	-25.000%	140	4,928	0.000%
2026-09-17	0.0500	0.1000	0.0400	0.0400	0.000%	301	4,822	-25.000%
2026-09-16	0.0500	0.0600	0.0400	0.0400	-33.333%	119	4,648	-25.000%
2026-09-15	0.0500	0.0600	0.0400	0.0600	-14.286%	336	4,603	-50.000%
2026-09-14	0.0800	0.0800	0.0600	0.0700	0.000%	4,024	4,349	-57.143%
2026-09-11	0.1000	0.1000	0.0700	0.0700	+40.000%	4	343	-57.143%
2026-09-10	0.0600	0.0800	0.0500	0.0500	-16.667%	13	346	-40.000%
2026-09-09	0.0900	0.1100	0.0400	0.0600	-40.000%	241	336	-50.000%
2026-09-08	0.0100	0.1000	0.0100	0.1000	+11.111%	10	262	-70.000%
2026-09-04	0.0900	0.0900	0.0900	0.0900	-35.714%	2	263	-66.667%
2026-09-03	0.1400	0.1400	0.1400	0.1400	+16.667%	10	263	-78.571%
2026-09-02	0.1200	0.1200	0.1200	0.1200	+9.091%	10	263	-75.000%
2026-09-01	0.1000	0.1100	0.1000	0.1100	0.000%	16	253	-72.727%
2026-08-31	0.1200	0.1300	0.1100	0.1100	-15.385%	8	252	-72.727%
2026-08-28	0.1600	0.1600	0.1300	0.1300	-18.750%	7	249	-76.923%
2026-08-26	0.1300	0.1600	0.1300	0.1600	-5.882%	13	246	-81.250%
2026-08-25	0.1400	0.1700	0.1100	0.1700	+6.250%	18	247	-82.353%
2026-08-24	0.2400	0.2400	0.1600	0.1600	+23.077%	5	239	-81.250%
2026-08-19	0.2000	0.2100	0.1300	0.1300	-45.833%	21	245	-76.923%
2026-08-18	0.2000	0.2400	0.2000	0.2400	0.000%	2	241	-87.500%
2026-08-17	0.2600	0.2600	0.2400	0.2400	-14.286%	2	240	-87.500%
2026-08-14	0.2700	0.2800	0.2600	0.2800	-6.667%	7	240	-89.286%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-3.226%	1	242	-90.000%
2026-08-12	0.3100	0.3100	0.3100	0.3100	+3.333%	4	241	-90.323%
2026-08-11	0.3800	0.3800	0.3000	0.3000	-25.000%	7	245	-90.000%
2026-08-10	0.1800	0.4500	0.1800	0.4000	-16.667%	79	244	-92.500%
2026-08-07	0.5300	0.5300	0.4200	0.4800	+9.091%	11	226	-93.750%
2026-08-06	0.4400	0.4400	0.4400	0.4400	-10.204%	1	222	-93.182%
2026-08-04	0.4300	0.4900	0.4300	0.4900	-5.769%	161	223	-93.878%
2026-07-27	0.5300	0.5800	0.4500	0.5200	0.000%	22	273	-94.231%
2026-07-23	0.4700	0.5200	0.4700	0.5200	-28.767%	4	251	-94.231%
2026-07-16	0.7300	0.7300	0.7300	0.7300	+32.727%	2	251	-95.890%
2026-07-15	0.8100	0.8100	0.5500	0.5500	-37.500%	3	251	-94.545%
2026-07-13	0.7400	0.9300	0.7400	0.8800	-20.721%	15	254	-96.591%
2026-07-10	1.0800	1.1100	1.0800	1.1100	+19.355%	2	256	-97.297%
2026-07-08	0.9300	0.9300	0.9300	0.9300	-29.008%	1	258	-96.774%
2026-07-06	1.2900	1.3600	1.2400	1.3100	-13.816%	27	258	-97.710%
2026-07-02	1.6000	1.6000	1.5100	1.5200	+10.949%	8	257	-98.026%
2026-07-01	1.6900	1.6900	1.3700	1.3700	-14.907%	4	257	-97.810%
2026-06-30	1.5500	1.7200	1.5200	1.6100	-8.000%	20	257	-98.137%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-3.315%	1	257	-98.286%
2026-06-26	2.1600	2.1600	1.8100	1.8100	+12.422%	14	258	-98.343%
2026-06-25	1.7700	2.1300	1.6100	1.6100	-4.734%	24	248	-98.137%
2026-06-24	1.7300	1.7700	1.5800	1.6900	+14.189%	42	249	-98.225%
2026-06-23	1.6300	1.6300	1.4000	1.4800	+2.778%	14	250	-97.973%
2026-06-22	1.4900	1.6100	1.4400	1.4400	-14.793%	9	251	-97.917%
2026-06-18	1.7500	1.7500	1.6900	1.6900	+42.017%	22	258	-98.225%
2026-06-17	1.1900	1.4300	1.1900	1.1900	-22.727%	23	258	-97.479%
2026-06-16	1.3400	1.5400	1.3400	1.5400	+41.284%	6	258	-98.052%
2026-06-15	1.0800	1.1800	1.0800	1.0900	+0.926%	6	260	-97.248%
2026-06-12	0.9400	1.2600	0.9300	1.0800	-5.263%	10	260	-97.222%
2026-06-11	1.1400	1.1400	1.1400	1.1400	+26.667%	1	260	-97.368%
2026-06-10	0.8900	0.9000	0.8900	0.9000	+2.273%	11	261	-96.667%
2026-06-08	0.6700	0.8800	0.6700	0.8800	-7.368%	9	269	-96.591%
2026-06-04	1.0000	1.0000	0.9500	0.9500	+6.742%	2	270	-96.842%
2026-06-02	0.9100	0.9100	0.8900	0.8900	-28.800%	4	271	-96.629%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-5.303%	3	274	-97.600%
2026-05-28	1.5000	1.5000	1.2200	1.3200	+2.326%	9	276	-97.727%
2026-05-27	1.3700	1.4100	1.2900	1.2900	-7.194%	13	283	-97.674%
2026-05-26	1.4000	1.4000	1.3900	1.3900	+7.752%	6	296	-97.842%
2026-05-21	1.1500	1.2900	1.1400	1.2900	+25.243%	43	290	-97.674%
2026-05-20	1.2700	1.2700	1.0200	1.0300	+66.129%	12	290	-97.087%
2026-05-19	1.2500	1.2500	0.6200	0.6200	-57.241%	3	250	-95.161%
2026-05-14	1.3100	1.5100	1.3100	1.4500	-0.685%	40	250	-97.931%
2026-05-13	1.1800	1.4600	1.1700	1.4600	+7.353%	8	248	-97.945%
2026-05-12	1.3900	1.3900	1.3600	1.3600	-11.111%	20	248	-97.794%
2026-05-11	1.5600	1.5700	1.5300	1.5300	-18.617%	140	248	-98.039%
2026-05-06	2.0300	2.0300	1.8400	1.8800	+8.671%	63	96	-98.404%
2026-05-04	1.6000	1.7300	1.6000	1.7300	+0.581%	7	81	-98.266%
2026-04-30	1.8300	1.8300	1.5200	1.7200	+2.994%	7	79	-98.256%
2026-04-28	1.6700	1.6700	1.6700	1.6700	-14.359%	1	78	-98.204%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+26.623%	1	78	-98.462%
2026-04-23	1.7200	1.7200	1.5400	1.5400	-25.243%	2	79	-98.052%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-6.787%	1	77	-98.544%
2026-04-16	2.2300	2.2300	2.2100	2.2100	-10.163%	2	78	-98.643%
2026-04-15	2.3900	2.4600	2.3900	2.4600	+9.333%	2	78	-98.780%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-32.836%	1	79	-98.667%
2026-04-08	3.3500	3.3500	3.3500	3.3500	-14.322%	1	78	-99.104%
2026-04-07	3.9100	3.9100	3.9100	3.9100	+38.652%	1	78	-99.233%
2026-04-06	2.8200	2.8200	2.8200	2.8200	+0.714%	2	78	-98.936%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-12.773%	8	70	-98.929%
2026-04-01	3.2100	3.2100	3.2100	3.2100	-42.473%	1	70	-99.065%
2026-03-23	5.5800	5.5800	5.5800	5.5800	+11.600%	1	69	-99.462%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-12.281%	1	70	-99.400%
2026-03-17	6.2200	6.2200	5.6700	5.7000	-21.379%	3	69	-99.474%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-8.228%	3	67	-99.586%
2026-03-11	7.9000	7.9000	7.9000	7.9000	-13.187%	1	67	-99.620%
2026-03-10	7.4800	9.1000	7.3500	9.1000	+16.967%	36	67	-99.670%
2026-03-09	6.0000	7.8500	6.0000	7.7800	+25.484%	42	37	-99.614%
2026-03-06	6.7700	6.7700	6.2000	6.2000	-16.442%	11	19	-99.516%
2026-03-05	7.4200	7.4200	7.4200	7.4200	-18.640%	5	8	-99.596%
2026-03-02	9.1500	9.3000	9.1200	9.1200	0.000%	3	3	-99.671%