Dark

USO20261016P85
USO Oct 16 2026 85.00 Put (USO261016P00085000)
option OPRA

EOD

Aug 10, 2026

0.3500-36.364%(-0.2000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4800	0.4900	0.3300	0.3500	-36.364%	27	6,195	0.000%
2026-08-07	0.5000	0.5500	0.4900	0.5500	+7.843%	106	6,186	-36.364%
2026-08-06	0.4900	0.5100	0.4900	0.5100	+13.333%	200	6,191	-31.373%
2026-08-05	0.5600	0.5600	0.4500	0.4500	-10.000%	27	6,101	-22.222%
2026-08-04	0.5400	0.5400	0.4800	0.5000	+6.383%	64	6,089	-30.000%
2026-08-03	0.5100	0.5300	0.4700	0.4700	-14.545%	10	6,083	-25.532%
2026-07-31	0.5000	0.5500	0.4500	0.5500	+27.907%	12	6,089	-36.364%
2026-07-30	0.4600	0.4600	0.4200	0.4300	-34.848%	13	6,081	-18.605%
2026-07-28	0.6500	0.6600	0.6500	0.6600	+34.694%	2	6,086	-46.970%
2026-07-24	0.5300	0.5300	0.4900	0.4900	+6.522%	10	6,088	-28.571%
2026-07-23	0.5500	0.6400	0.4600	0.4600	-23.333%	22	6,095	-23.913%
2026-07-22	0.5800	0.6000	0.5800	0.6000	-17.808%	3	6,092	-41.667%
2026-07-21	0.6800	0.7500	0.6800	0.7300	-1.351%	52	6,090	-52.055%
2026-07-20	0.7400	0.7400	0.7400	0.7400	+27.586%	1	6,074	-52.703%
2026-07-17	0.6500	0.6500	0.4300	0.5800	-27.500%	17	6,073	-39.655%
2026-07-16	0.8200	0.8200	0.8000	0.8000	+23.077%	2	6,068	-56.250%
2026-07-15	0.6500	0.7600	0.5600	0.6500	-14.474%	57	6,095	-46.154%
2026-07-14	0.9000	0.9000	0.7400	0.7600	-13.636%	125	6,050	-53.947%
2026-07-13	0.7100	0.9700	0.5700	0.8800	-21.429%	66	5,988	-60.227%
2026-07-10	1.0900	1.1800	1.0900	1.1200	+4.673%	16	6,002	-68.750%
2026-07-09	1.0500	1.0700	1.0500	1.0700	-1.835%	16	5,993	-67.290%
2026-07-08	1.1900	1.1900	1.0000	1.0900	-16.154%	8	5,991	-67.890%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-9.091%	4	5,989	-73.077%
2026-07-06	1.4900	1.5200	1.4300	1.4300	-11.728%	25	5,989	-75.524%
2026-07-02	1.8000	1.8000	1.6200	1.6200	-7.429%	133	5,989	-78.395%
2026-07-01	1.9300	1.9300	1.7500	1.7500	-5.405%	58	5,989	-80.000%
2026-06-30	1.4500	1.8500	1.4500	1.8500	+6.936%	7	5,979	-81.081%
2026-06-29	1.8700	1.9000	1.6300	1.7300	-21.005%	11	5,978	-79.769%
2026-06-26	2.0100	2.3400	2.0100	2.1900	+31.928%	327	5,985	-84.018%
2026-06-25	2.0300	2.2800	1.6600	1.6600	-8.791%	30	5,983	-78.916%
2026-06-24	1.7200	1.9900	1.7200	1.8200	+14.465%	157	5,983	-80.769%
2026-06-23	1.7200	1.7200	1.4200	1.5900	-1.852%	98	6,002	-77.987%
2026-06-22	1.5500	1.7400	1.5500	1.6200	+3.185%	36	6,005	-78.395%
2026-06-18	1.7900	1.8700	1.5700	1.5700	+4.667%	20	5,986	-77.707%
2026-06-17	1.5300	1.5700	1.4100	1.5000	-3.846%	32	5,986	-76.667%
2026-06-16	1.2200	1.5600	1.2200	1.5600	+35.652%	63	5,986	-77.564%
2026-06-15	1.5400	1.5400	1.0900	1.1500	-12.879%	249	6,092	-69.565%
2026-06-12	1.1300	1.5400	1.0800	1.3200	+100.000%	11	6,092	-73.485%
2026-06-11	1.0500	1.1400	0.6600	0.6600	-30.526%	155	6,092	-46.970%
2026-06-10	0.8200	0.9500	0.8200	0.9500	+2.151%	120	5,993	-63.158%
2026-06-09	1.0000	1.1500	0.9300	0.9300	+4.494%	78	6,011	-62.366%
2026-06-08	0.9000	0.9600	0.8900	0.8900	-5.319%	4	6,085	-60.674%
2026-06-05	0.9900	0.9900	0.9000	0.9400	-1.053%	30	6,083	-62.766%
2026-06-04	1.0000	1.0000	0.9200	0.9500	+26.667%	4	6,111	-63.158%
2026-06-03	0.8300	0.9400	0.7000	0.7500	-9.639%	57	6,113	-53.333%
2026-06-02	0.8400	1.1400	0.8300	0.8300	-25.893%	37	6,113	-57.831%
2026-06-01	0.9500	1.5900	0.9500	1.1200	+1.818%	10	6,120	-68.750%
2026-05-29	1.2100	1.2600	1.1000	1.1000	-16.667%	18	6,121	-68.182%
2026-05-28	1.1500	1.5000	1.1500	1.3200	+2.326%	58	6,140	-73.485%
2026-05-27	1.4500	1.4500	1.2900	1.2900	-17.308%	129	6,152	-72.868%
2026-05-26	1.4100	1.6400	1.4100	1.5600	-1.887%	38	6,300	-77.564%
2026-05-22	1.3000	1.5900	1.3000	1.5900	+8.904%	101	6,264	-77.987%
2026-05-21	1.2600	1.4600	1.2600	1.4600	+16.800%	105	6,242	-76.027%
2026-05-20	1.1900	1.7500	1.1900	1.2500	+9.649%	2,383	6,242	-72.000%
2026-05-19	1.1600	1.2800	1.1400	1.1400	-4.202%	108	8,405	-69.298%
2026-05-18	1.1500	1.1900	1.1500	1.1900	-11.852%	33	8,405	-70.588%
2026-05-15	1.4000	1.4000	1.3300	1.3500	-16.667%	5	8,405	-74.074%
2026-05-14	1.6900	1.6900	1.4200	1.6200	+6.579%	182	8,405	-78.395%
2026-05-13	1.6300	1.6300	1.4700	1.5200	-1.935%	82	8,405	-76.974%
2026-05-12	1.5600	1.6100	1.4700	1.5500	-11.429%	226	8,405	-77.419%
2026-05-11	1.7500	1.7700	1.7000	1.7500	-6.417%	395	8,405	-80.000%
2026-05-08	2.1200	2.1200	1.8700	1.8700	-5.076%	3	8,406	-81.283%
2026-05-07	2.1000	2.1000	1.9700	1.9700	-1.500%	11	8,405	-82.234%
2026-05-06	2.0500	2.1700	1.9000	2.0000	+5.820%	95	8,405	-82.500%
2026-05-05	2.5800	2.5800	1.7100	1.8900	+2.162%	95	8,415	-81.481%
2026-05-04	1.8700	1.9600	1.7400	1.8500	+2.210%	15	8,415	-81.081%
2026-04-30	1.7500	1.8900	1.7200	1.8100	+11.043%	29	8,414	-80.663%
2026-04-29	1.5700	1.7800	1.5700	1.6300	-9.444%	114	8,398	-78.528%
2026-04-28	1.5800	1.8000	1.5800	1.8000	-2.174%	9	8,444	-80.556%
2026-04-27	1.9800	1.9800	1.8400	1.8400	-3.158%	3	8,444	-80.978%
2026-04-24	1.8500	2.1800	1.8400	1.9000	+2.703%	55	8,443	-81.579%
2026-04-23	1.7400	1.8500	1.7300	1.8500	0.000%	148	8,444	-81.081%
2026-04-22	1.9400	1.9800	1.7500	1.8500	-23.237%	159	8,449	-81.081%
2026-04-21	2.3200	2.4100	2.2000	2.4100	+9.050%	33	8,447	-85.477%
2026-04-20	2.5300	2.5300	2.1900	2.2100	-18.148%	30	8,447	-84.163%
2026-04-17	2.8700	3.5000	2.6500	2.7000	+17.391%	49	8,444	-87.037%
2026-04-16	2.7300	2.7300	2.3000	2.3000	-12.214%	26	8,445	-84.783%
2026-04-15	2.5000	2.6200	2.4400	2.6200	+6.939%	22	8,446	-86.641%
2026-04-14	2.6000	2.6000	2.4500	2.4500	-5.039%	17	8,460	-85.714%
2026-04-13	2.3700	2.6100	2.3700	2.5800	-15.410%	117	8,464	-86.434%
2026-04-10	2.9000	3.0500	2.8500	3.0500	-5.573%	10	8,468	-88.525%
2026-04-09	3.3100	3.3100	3.0800	3.2300	-10.278%	7	8,465	-89.164%
2026-04-08	5.0000	5.1000	3.4100	3.6000	-10.000%	106	8,465	-90.278%
2026-04-07	3.6000	4.0400	3.3800	4.0000	+4.439%	90	8,517	-91.250%
2026-04-06	3.4000	3.8300	2.9500	3.8300	+19.688%	79	8,493	-90.862%
2026-04-02	2.8000	3.4500	2.5300	3.2000	-11.111%	3,390	5,526	-89.063%
2026-04-01	4.0000	4.0000	3.3000	3.6000	+14.650%	148	5,526	-90.278%
2026-03-31	3.2500	3.7000	3.1400	3.1400	-1.875%	95	5,436	-88.854%
2026-03-30	3.6800	3.8000	3.2000	3.2000	-8.571%	32	5,412	-89.063%
2026-03-27	4.3000	4.3500	3.5000	3.5000	-24.731%	132	5,392	-90.000%
2026-03-26	4.8000	5.1000	4.6500	4.6500	-11.429%	10	5,370	-92.473%
2026-03-25	5.9000	5.9000	5.0000	5.2500	+6.925%	25	5,578	-93.333%
2026-03-24	5.2300	5.3600	4.8000	4.9100	-19.508%	14	5,565	-92.872%
2026-03-23	6.1000	6.8000	6.0000	6.1000	+23.232%	28	5,562	-94.262%
2026-03-20	5.5500	5.7000	4.8000	4.9500	-20.161%	1,060	5,560	-92.929%
2026-03-19	5.9000	6.2200	5.5000	6.2000	+3.333%	1,097	5,550	-94.355%
2026-03-18	6.4000	6.4000	5.6500	6.0000	-1.800%	38	5,279	-94.167%
2026-03-17	6.7500	6.9500	6.1100	6.1100	-16.644%	19	5,268	-94.272%
2026-03-16	7.0000	7.3300	6.4000	7.3300	+4.714%	61	5,267	-95.225%
2026-03-13	7.5600	7.5600	6.7000	7.0000	-5.405%	57	5,262	-95.000%
2026-03-12	7.0000	8.4000	6.2500	7.4000	-1.333%	4,304	5,270	-95.270%
2026-03-11	8.2200	8.2200	7.5000	7.5000	-7.407%	2	1,063	-95.333%
2026-03-10	7.9500	9.9400	7.5300	8.1000	+0.621%	123	1,064	-95.679%
2026-03-09	6.3000	9.5500	5.9500	8.0500	+11.188%	605	1,050	-95.652%
2026-03-06	7.1500	7.6200	6.5600	7.2400	-5.729%	573	591	-95.166%
2026-03-05	7.0200	8.3900	7.0200	7.6800	-14.667%	65	68	-95.443%
2026-03-04	8.5900	9.0000	8.5900	9.0000	+8.434%	2	11	-96.111%
2026-03-03	7.4000	8.9000	7.4000	8.3000	-13.271%	10	10	-95.783%
2026-03-02	9.6000	10.2000	9.5700	9.5700	0.000%	5	5	-96.343%