Dark

USO20261016P86
USO Oct 16 2026 86.00 Put (USO261016P00086000)
option OPRA

EOD

Sep 25, 2026

0.0300-57.143%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	-57.143%	5	1,343	0.000%
2026-09-24	0.0700	0.0700	0.0700	0.0700	+133.333%	99	1,367	-57.143%
2026-09-18	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,338	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-50.000%	2	1,335	0.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-45.455%	2	1,335	-50.000%
2026-09-11	0.1000	0.1100	0.1000	0.1100	-56.000%	20	1,333	-72.727%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+31.579%	5	1,324	-88.000%
2026-08-27	0.1900	0.1900	0.1900	0.1900	+18.750%	2	1,327	-84.211%
2026-08-25	0.1200	0.1600	0.1200	0.1600	+33.333%	2	1,326	-81.250%
2026-08-24	0.1200	0.2100	0.1200	0.1200	-57.143%	6	1,325	-75.000%
2026-08-19	0.1600	0.2800	0.1600	0.2800	+3.704%	2	1,329	-89.286%
2026-08-17	0.3600	0.3600	0.2000	0.2700	+28.571%	3	1,328	-88.889%
2026-08-14	0.1900	0.2100	0.1900	0.2100	-30.000%	5	1,327	-85.714%
2026-08-13	0.4200	0.4200	0.3000	0.3000	-11.765%	11	1,323	-90.000%
2026-08-12	0.3700	0.4100	0.3400	0.3400	-10.526%	4	1,322	-91.176%
2026-08-11	0.4200	0.4200	0.2900	0.3800	+2.703%	44	1,322	-92.105%
2026-08-10	0.3900	0.3900	0.3500	0.3700	-33.929%	42	1,340	-91.892%
2026-08-07	0.5600	0.5600	0.5600	0.5600	+16.667%	1	1,300	-94.643%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-14.286%	1	1,301	-93.750%
2026-08-03	0.5400	0.5600	0.5400	0.5600	+30.233%	8	1,301	-94.643%
2026-07-31	0.4600	0.4600	0.4200	0.4300	-23.214%	8	1,305	-93.023%
2026-07-30	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,297	-94.643%
2026-07-24	0.5600	0.5600	0.5600	0.5600	-8.197%	2	1,297	-94.643%
2026-07-21	0.6200	0.6200	0.6100	0.6100	-10.294%	19	1,299	-95.082%
2026-07-20	0.6300	0.8000	0.6300	0.6800	-15.000%	7	1,299	-95.588%
2026-07-16	0.8000	0.8300	0.6700	0.8000	-3.614%	17	1,298	-96.250%
2026-07-15	0.8300	0.8300	0.8300	0.8300	-14.433%	1	1,296	-96.386%
2026-07-13	1.0000	1.0000	0.9700	0.9700	-29.197%	2	1,296	-96.907%
2026-07-10	1.0800	1.3700	1.0500	1.3700	+17.094%	5	1,298	-97.810%
2026-07-09	1.0800	1.2600	1.0800	1.1700	-4.878%	5	1,297	-97.436%
2026-07-08	1.2100	1.2300	1.1200	1.2300	-12.143%	21	1,299	-97.561%
2026-07-06	1.6100	1.6800	1.4000	1.4000	-30.693%	22	1,293	-97.857%
2026-07-01	1.9700	2.0900	1.9700	2.0200	+12.849%	16	1,295	-98.515%
2026-06-29	2.0900	2.1200	1.7900	1.7900	-24.153%	56	1,291	-98.324%
2026-06-26	2.1900	2.4400	2.1300	2.3600	+18.593%	110	1,239	-98.729%
2026-06-25	1.9400	2.0300	1.7600	1.9900	-3.865%	160	1,145	-98.492%
2026-06-24	2.1900	2.2200	1.9800	2.0700	+19.653%	154	1,000	-98.551%
2026-06-23	1.7200	1.7300	1.6100	1.7300	-6.486%	92	1,072	-98.266%
2026-06-22	1.7700	1.8500	1.7000	1.8500	0.000%	835	1,075	-98.378%
2026-06-18	1.8500	2.0800	1.7200	1.8500	+35.036%	25	1,140	-98.378%
2026-06-17	1.4100	1.8800	1.3700	1.3700	-19.412%	36	1,140	-97.810%
2026-06-16	1.5400	1.7700	1.5400	1.7000	+46.552%	66	1,140	-98.235%
2026-06-15	1.4100	1.4100	1.1600	1.1600	-19.444%	5	1,188	-97.414%
2026-06-12	1.7200	1.7200	1.3200	1.4400	+32.110%	14	1,188	-97.917%
2026-06-11	1.0500	1.2200	0.9200	1.0900	+4.808%	110	1,188	-97.248%
2026-06-10	0.9900	1.0600	0.9900	1.0400	-1.887%	7	1,201	-97.115%
2026-06-09	0.8800	1.0600	0.8800	1.0600	+27.711%	15	1,206	-97.170%
2026-06-08	0.8100	0.8300	0.8000	0.8300	-15.306%	3	1,219	-96.386%
2026-06-05	0.9500	1.1500	0.9500	0.9800	-9.259%	16	1,219	-96.939%
2026-06-04	0.9500	1.0800	0.9500	1.0800	+44.000%	5	1,215	-97.222%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-25.743%	1	1,217	-96.000%
2026-06-02	0.9800	1.0900	0.9700	1.0100	-9.821%	9	1,217	-97.030%
2026-06-01	1.4000	1.4000	0.9800	1.1200	-18.248%	25	1,217	-97.321%
2026-05-29	1.2000	1.3700	1.1300	1.3700	-8.667%	562	1,209	-97.810%
2026-05-28	1.5100	1.5100	1.4500	1.5000	-3.226%	15	1,448	-98.000%
2026-05-27	1.6200	1.6200	1.5200	1.5500	-5.488%	15	1,463	-98.065%
2026-05-26	1.5500	1.6500	1.4900	1.6400	+28.125%	30	1,478	-98.171%
2026-05-21	1.2000	1.3700	1.2000	1.2800	+156.000%	62	1,448	-97.656%
2026-05-20	1.7600	1.7600	0.5000	0.5000	-61.832%	5	1,448	-94.000%
2026-05-19	1.1900	1.3100	1.1900	1.3100	-22.941%	7	1,390	-97.710%
2026-05-14	1.4900	1.7600	1.4500	1.7000	-24.107%	84	1,390	-98.235%
2026-05-08	2.2400	2.2400	2.2400	2.2400	-25.084%	1	1,390	-98.661%
2026-05-07	2.9900	2.9900	2.9900	2.9900	+39.070%	12	1,390	-98.997%
2026-05-06	2.2000	2.2800	2.1400	2.1500	+8.586%	249	1,378	-98.605%
2026-05-05	1.9800	1.9800	1.9800	1.9800	-2.463%	2	1,129	-98.485%
2026-05-04	1.8600	2.0300	1.8600	2.0300	+5.181%	4	1,129	-98.522%
2026-04-30	2.0000	2.0000	1.8000	1.9300	+0.521%	108	1,129	-98.446%
2026-04-27	1.9200	1.9200	1.9200	1.9200	-9.005%	5	1,023	-98.438%
2026-04-24	1.8500	2.1300	1.8500	2.1100	+4.975%	3	1,028	-98.578%
2026-04-23	2.0200	2.0200	2.0100	2.0100	-3.828%	3	1,028	-98.507%
2026-04-22	2.0300	2.0900	2.0300	2.0900	-13.278%	3	1,028	-98.565%
2026-04-21	2.3900	2.4800	2.3900	2.4100	0.000%	3	1,027	-98.755%
2026-04-20	2.3800	2.4300	2.3800	2.4100	-21.242%	734	1,027	-98.755%
2026-04-17	3.3000	3.3000	3.0200	3.0600	+26.446%	3	294	-99.020%
2026-04-16	2.4200	2.4200	2.4200	2.4200	-22.930%	1	295	-98.760%
2026-04-10	3.1500	3.1500	3.1400	3.1400	-4.268%	3	295	-99.045%
2026-04-09	3.2500	3.5500	3.2500	3.2800	-11.111%	6	295	-99.085%
2026-04-08	3.8100	4.5500	3.6900	3.6900	-0.539%	56	292	-99.187%
2026-04-07	3.5100	3.7500	3.4800	3.7100	+3.056%	5	250	-99.191%
2026-04-06	3.3700	3.6500	3.3700	3.6000	+17.647%	3	245	-99.167%
2026-04-02	3.0600	3.0600	3.0600	3.0600	-18.617%	1	245	-99.020%
2026-04-01	3.7300	3.7600	3.7300	3.7600	-0.529%	32	245	-99.202%
2026-03-31	3.4500	3.7800	3.4500	3.7800	+9.249%	2	214	-99.206%
2026-03-30	3.4600	3.4600	3.4600	3.4600	-27.463%	2	213	-99.133%
2026-03-27	4.7600	4.7700	4.7600	4.7700	-12.477%	2	213	-99.371%
2026-03-25	5.8100	5.8100	5.2300	5.4500	+2.251%	105	211	-99.450%
2026-03-20	5.4000	5.4400	5.3300	5.3300	-12.479%	40	112	-99.437%
2026-03-18	6.3800	6.3800	5.9800	6.0900	-9.778%	48	73	-99.507%
2026-03-17	6.7500	6.7500	6.7500	6.7500	-4.930%	1	36	-99.556%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-17.919%	8	36	-99.577%
2026-03-11	8.6500	8.6500	8.6500	8.6500	+5.231%	1	26	-99.653%
2026-03-10	8.2200	8.2200	8.2200	8.2200	+17.429%	2	26	-99.635%
2026-03-09	6.9500	7.0000	6.9500	7.0000	-14.321%	4	25	-99.571%
2026-03-06	5.3500	8.1700	5.3500	8.1700	-13.085%	20	24	-99.633%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+18.239%	15	20	-99.681%
2026-03-03	7.9500	7.9500	7.9500	7.9500	-21.365%	2	5	-99.623%
2026-03-02	10.1100	10.1100	10.1100	10.1100	0.000%	3	3	-99.703%