Dark

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

EOD

Sep 22, 2026

0.0500+25.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0800	0.0200	0.0500	+25.000%	13	6,060	0.000%
2026-09-21	0.0200	0.0500	0.0100	0.0400	-20.000%	61	6,066	+25.000%
2026-09-17	0.0600	0.1000	0.0400	0.0500	0.000%	391	6,090	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,739	0.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-14.286%	73	5,739	-16.667%
2026-09-14	0.0500	0.1300	0.0500	0.0700	-12.500%	23	5,739	-28.571%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-20.000%	10	5,731	-37.500%
2026-09-10	0.0800	0.1000	0.0500	0.1000	+11.111%	14	5,732	-50.000%
2026-09-09	0.0800	0.0900	0.0700	0.0900	+50.000%	5	5,732	-44.444%
2026-09-08	0.0800	0.1100	0.0600	0.0600	-40.000%	719	5,736	-16.667%
2026-09-04	0.1000	0.1600	0.0900	0.1000	-37.500%	14	5,739	-50.000%
2026-09-02	0.0300	0.1600	0.0300	0.1600	+60.000%	21	5,739	-68.750%
2026-09-01	0.1000	0.1200	0.1000	0.1000	-33.333%	42	5,734	-50.000%
2026-08-28	0.1700	0.1700	0.1200	0.1500	-6.250%	24	5,739	-66.667%
2026-08-27	0.1400	0.1800	0.1400	0.1600	+14.286%	5	5,741	-68.750%
2026-08-26	0.1900	0.1900	0.1400	0.1400	-22.222%	17	5,741	-64.286%
2026-08-25	0.1300	0.1900	0.1300	0.1800	+20.000%	28	5,742	-72.222%
2026-08-24	0.1700	0.2000	0.1500	0.1500	-11.765%	58	5,728	-66.667%
2026-08-21	0.2300	0.2300	0.1400	0.1700	-29.167%	1,652	5,717	-70.588%
2026-08-19	0.1600	0.2500	0.1100	0.2400	+26.316%	138	6,231	-79.167%
2026-08-18	0.2000	0.3700	0.1600	0.1900	-29.630%	327	6,271	-73.684%
2026-08-17	0.2600	0.2700	0.2600	0.2700	-3.571%	2	6,186	-81.481%
2026-08-14	0.2500	0.2800	0.2500	0.2800	-6.667%	23	6,185	-82.143%
2026-08-13	0.3200	0.3200	0.3000	0.3000	-14.286%	13	6,185	-83.333%
2026-08-12	0.4100	0.4100	0.3500	0.3500	+2.941%	4	6,197	-85.714%
2026-08-11	0.4600	0.4600	0.3400	0.3400	-2.857%	4	6,195	-85.294%
2026-08-10	0.4800	0.4900	0.3300	0.3500	-36.364%	27	6,195	-85.714%
2026-08-07	0.5000	0.5500	0.4900	0.5500	+7.843%	106	6,186	-90.909%
2026-08-06	0.4900	0.5100	0.4900	0.5100	+13.333%	200	6,191	-90.196%
2026-08-05	0.5600	0.5600	0.4500	0.4500	-10.000%	27	6,101	-88.889%
2026-08-04	0.5400	0.5400	0.4800	0.5000	+6.383%	64	6,089	-90.000%
2026-08-03	0.5100	0.5300	0.4700	0.4700	-14.545%	10	6,083	-89.362%
2026-07-31	0.5000	0.5500	0.4500	0.5500	+27.907%	12	6,089	-90.909%
2026-07-30	0.4600	0.4600	0.4200	0.4300	-34.848%	13	6,081	-88.372%
2026-07-28	0.6500	0.6600	0.6500	0.6600	+34.694%	2	6,086	-92.424%
2026-07-24	0.5300	0.5300	0.4900	0.4900	+6.522%	10	6,088	-89.796%
2026-07-23	0.5500	0.6400	0.4600	0.4600	-23.333%	22	6,095	-89.130%
2026-07-22	0.5800	0.6000	0.5800	0.6000	-17.808%	3	6,092	-91.667%
2026-07-21	0.6800	0.7500	0.6800	0.7300	-1.351%	52	6,090	-93.151%
2026-07-20	0.7400	0.7400	0.7400	0.7400	+27.586%	1	6,074	-93.243%
2026-07-17	0.6500	0.6500	0.4300	0.5800	-27.500%	17	6,073	-91.379%
2026-07-16	0.8200	0.8200	0.8000	0.8000	+23.077%	2	6,068	-93.750%
2026-07-15	0.6500	0.7600	0.5600	0.6500	-14.474%	57	6,095	-92.308%
2026-07-14	0.9000	0.9000	0.7400	0.7600	-13.636%	125	6,050	-93.421%
2026-07-13	0.7100	0.9700	0.5700	0.8800	-21.429%	66	5,988	-94.318%
2026-07-10	1.0900	1.1800	1.0900	1.1200	+4.673%	16	6,002	-95.536%
2026-07-09	1.0500	1.0700	1.0500	1.0700	-1.835%	16	5,993	-95.327%
2026-07-08	1.1900	1.1900	1.0000	1.0900	-16.154%	8	5,991	-95.413%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-9.091%	4	5,989	-96.154%
2026-07-06	1.4900	1.5200	1.4300	1.4300	-11.728%	25	5,989	-96.503%
2026-07-02	1.8000	1.8000	1.6200	1.6200	-7.429%	133	5,989	-96.914%
2026-07-01	1.9300	1.9300	1.7500	1.7500	-5.405%	58	5,989	-97.143%
2026-06-30	1.4500	1.8500	1.4500	1.8500	+6.936%	7	5,979	-97.297%
2026-06-29	1.8700	1.9000	1.6300	1.7300	-21.005%	11	5,978	-97.110%
2026-06-26	2.0100	2.3400	2.0100	2.1900	+31.928%	327	5,985	-97.717%
2026-06-25	2.0300	2.2800	1.6600	1.6600	-8.791%	30	5,983	-96.988%
2026-06-24	1.7200	1.9900	1.7200	1.8200	+14.465%	157	5,983	-97.253%
2026-06-23	1.7200	1.7200	1.4200	1.5900	-1.852%	98	6,002	-96.855%
2026-06-22	1.5500	1.7400	1.5500	1.6200	+3.185%	36	6,005	-96.914%
2026-06-18	1.7900	1.8700	1.5700	1.5700	+4.667%	20	5,986	-96.815%
2026-06-17	1.5300	1.5700	1.4100	1.5000	-3.846%	32	5,986	-96.667%
2026-06-16	1.2200	1.5600	1.2200	1.5600	+35.652%	63	5,986	-96.795%
2026-06-15	1.5400	1.5400	1.0900	1.1500	-12.879%	249	6,092	-95.652%
2026-06-12	1.1300	1.5400	1.0800	1.3200	+100.000%	11	6,092	-96.212%
2026-06-11	1.0500	1.1400	0.6600	0.6600	-30.526%	155	6,092	-92.424%
2026-06-10	0.8200	0.9500	0.8200	0.9500	+2.151%	120	5,993	-94.737%
2026-06-09	1.0000	1.1500	0.9300	0.9300	+4.494%	78	6,011	-94.624%
2026-06-08	0.9000	0.9600	0.8900	0.8900	-5.319%	4	6,085	-94.382%
2026-06-05	0.9900	0.9900	0.9000	0.9400	-1.053%	30	6,083	-94.681%
2026-06-04	1.0000	1.0000	0.9200	0.9500	+26.667%	4	6,111	-94.737%
2026-06-03	0.8300	0.9400	0.7000	0.7500	-9.639%	57	6,113	-93.333%
2026-06-02	0.8400	1.1400	0.8300	0.8300	-25.893%	37	6,113	-93.976%
2026-06-01	0.9500	1.5900	0.9500	1.1200	+1.818%	10	6,120	-95.536%
2026-05-29	1.2100	1.2600	1.1000	1.1000	-16.667%	18	6,121	-95.455%
2026-05-28	1.1500	1.5000	1.1500	1.3200	+2.326%	58	6,140	-96.212%
2026-05-27	1.4500	1.4500	1.2900	1.2900	-17.308%	129	6,152	-96.124%
2026-05-26	1.4100	1.6400	1.4100	1.5600	-1.887%	38	6,300	-96.795%
2026-05-22	1.3000	1.5900	1.3000	1.5900	+8.904%	101	6,264	-96.855%
2026-05-21	1.2600	1.4600	1.2600	1.4600	+16.800%	105	6,242	-96.575%
2026-05-20	1.1900	1.7500	1.1900	1.2500	+9.649%	2,383	6,242	-96.000%
2026-05-19	1.1600	1.2800	1.1400	1.1400	-4.202%	108	8,405	-95.614%
2026-05-18	1.1500	1.1900	1.1500	1.1900	-11.852%	33	8,405	-95.798%
2026-05-15	1.4000	1.4000	1.3300	1.3500	-16.667%	5	8,405	-96.296%
2026-05-14	1.6900	1.6900	1.4200	1.6200	+6.579%	182	8,405	-96.914%
2026-05-13	1.6300	1.6300	1.4700	1.5200	-1.935%	82	8,405	-96.711%
2026-05-12	1.5600	1.6100	1.4700	1.5500	-11.429%	226	8,405	-96.774%
2026-05-11	1.7500	1.7700	1.7000	1.7500	-6.417%	395	8,405	-97.143%
2026-05-08	2.1200	2.1200	1.8700	1.8700	-5.076%	3	8,406	-97.326%
2026-05-07	2.1000	2.1000	1.9700	1.9700	-1.500%	11	8,405	-97.462%
2026-05-06	2.0500	2.1700	1.9000	2.0000	+5.820%	95	8,405	-97.500%
2026-05-05	2.5800	2.5800	1.7100	1.8900	+2.162%	95	8,415	-97.354%
2026-05-04	1.8700	1.9600	1.7400	1.8500	+2.210%	15	8,415	-97.297%
2026-04-30	1.7500	1.8900	1.7200	1.8100	+11.043%	29	8,414	-97.238%
2026-04-29	1.5700	1.7800	1.5700	1.6300	-9.444%	114	8,398	-96.933%
2026-04-28	1.5800	1.8000	1.5800	1.8000	-2.174%	9	8,444	-97.222%
2026-04-27	1.9800	1.9800	1.8400	1.8400	-3.158%	3	8,444	-97.283%
2026-04-24	1.8500	2.1800	1.8400	1.9000	+2.703%	55	8,443	-97.368%
2026-04-23	1.7400	1.8500	1.7300	1.8500	0.000%	148	8,444	-97.297%
2026-04-22	1.9400	1.9800	1.7500	1.8500	-23.237%	159	8,449	-97.297%
2026-04-21	2.3200	2.4100	2.2000	2.4100	+9.050%	33	8,447	-97.925%
2026-04-20	2.5300	2.5300	2.1900	2.2100	-18.148%	30	8,447	-97.738%
2026-04-17	2.8700	3.5000	2.6500	2.7000	+17.391%	49	8,444	-98.148%
2026-04-16	2.7300	2.7300	2.3000	2.3000	-12.214%	26	8,445	-97.826%
2026-04-15	2.5000	2.6200	2.4400	2.6200	+6.939%	22	8,446	-98.092%
2026-04-14	2.6000	2.6000	2.4500	2.4500	-5.039%	17	8,460	-97.959%
2026-04-13	2.3700	2.6100	2.3700	2.5800	-15.410%	117	8,464	-98.062%
2026-04-10	2.9000	3.0500	2.8500	3.0500	-5.573%	10	8,468	-98.361%
2026-04-09	3.3100	3.3100	3.0800	3.2300	-10.278%	7	8,465	-98.452%
2026-04-08	5.0000	5.1000	3.4100	3.6000	-10.000%	106	8,465	-98.611%
2026-04-07	3.6000	4.0400	3.3800	4.0000	+4.439%	90	8,517	-98.750%
2026-04-06	3.4000	3.8300	2.9500	3.8300	+19.688%	79	8,493	-98.695%
2026-04-02	2.8000	3.4500	2.5300	3.2000	-11.111%	3,390	5,526	-98.438%
2026-04-01	4.0000	4.0000	3.3000	3.6000	+14.650%	148	5,526	-98.611%
2026-03-31	3.2500	3.7000	3.1400	3.1400	-1.875%	95	5,436	-98.408%
2026-03-30	3.6800	3.8000	3.2000	3.2000	-8.571%	32	5,412	-98.438%
2026-03-27	4.3000	4.3500	3.5000	3.5000	-24.731%	132	5,392	-98.571%
2026-03-26	4.8000	5.1000	4.6500	4.6500	-11.429%	10	5,370	-98.925%
2026-03-25	5.9000	5.9000	5.0000	5.2500	+6.925%	25	5,578	-99.048%
2026-03-24	5.2300	5.3600	4.8000	4.9100	-19.508%	14	5,565	-98.982%
2026-03-23	6.1000	6.8000	6.0000	6.1000	+23.232%	28	5,562	-99.180%
2026-03-20	5.5500	5.7000	4.8000	4.9500	-20.161%	1,060	5,560	-98.990%
2026-03-19	5.9000	6.2200	5.5000	6.2000	+3.333%	1,097	5,550	-99.194%
2026-03-18	6.4000	6.4000	5.6500	6.0000	-1.800%	38	5,279	-99.167%
2026-03-17	6.7500	6.9500	6.1100	6.1100	-16.644%	19	5,268	-99.182%
2026-03-16	7.0000	7.3300	6.4000	7.3300	+4.714%	61	5,267	-99.318%
2026-03-13	7.5600	7.5600	6.7000	7.0000	-5.405%	57	5,262	-99.286%
2026-03-12	7.0000	8.4000	6.2500	7.4000	-1.333%	4,304	5,270	-99.324%
2026-03-11	8.2200	8.2200	7.5000	7.5000	-7.407%	2	1,063	-99.333%
2026-03-10	7.9500	9.9400	7.5300	8.1000	+0.621%	123	1,064	-99.383%
2026-03-09	6.3000	9.5500	5.9500	8.0500	+11.188%	605	1,050	-99.379%
2026-03-06	7.1500	7.6200	6.5600	7.2400	-5.729%	573	591	-99.309%
2026-03-05	7.0200	8.3900	7.0200	7.6800	-14.667%	65	68	-99.349%
2026-03-04	8.5900	9.0000	8.5900	9.0000	+8.434%	2	11	-99.444%
2026-03-03	7.4000	8.9000	7.4000	8.3000	-13.271%	10	10	-99.398%
2026-03-02	9.6000	10.2000	9.5700	9.5700	0.000%	5	5	-99.478%