Dark

USO20261016P87
USO Oct 16 2026 87.00 Put (USO261016P00087000)
option OPRA

EOD

Sep 25, 2026

0.0300-25.000%(-0.0100)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0500	0.0300	0.0300	-25.000%	290	762	0.000%
2026-09-24	0.0400	0.0400	0.0300	0.0400	0.000%	99	555	-25.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	-33.333%	2	525	-25.000%
2026-09-22	0.0200	0.0600	0.0200	0.0600	0.000%	5	525	-50.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	+50.000%	1	525	-50.000%
2026-09-18	0.1200	0.1300	0.0400	0.0400	-50.000%	361	526	-25.000%
2026-09-17	0.1200	0.1200	0.0800	0.0800	+60.000%	2	170	-62.500%
2026-09-16	0.1500	0.1600	0.0500	0.0500	-66.667%	6	170	-40.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-16.667%	1	164	-80.000%
2026-09-14	0.1700	0.1800	0.1700	0.1800	+100.000%	2	163	-83.333%
2026-09-11	0.1900	0.1900	0.0900	0.0900	-40.000%	3	161	-66.667%
2026-09-10	0.1500	0.1500	0.1500	0.1500	-6.250%	3	160	-80.000%
2026-09-04	0.1600	0.1600	0.1600	0.1600	-11.111%	3	160	-81.250%
2026-09-01	0.2200	0.2700	0.1000	0.1800	+50.000%	13	161	-83.333%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-57.143%	2	158	-75.000%
2026-08-28	0.2800	0.2800	0.2800	0.2800	0.000%	1	158	-89.286%
2026-08-27	0.2800	0.2800	0.2800	0.2800	-3.448%	4	157	-89.286%
2026-08-26	0.1500	0.2900	0.1500	0.2900	+16.000%	2	157	-89.655%
2026-08-24	0.3000	0.3000	0.1300	0.2500	+56.250%	14	156	-88.000%
2026-08-21	0.2800	0.2800	0.1600	0.1600	-36.000%	2	154	-81.250%
2026-08-20	0.2400	0.2500	0.2400	0.2500	-16.667%	3	154	-88.000%
2026-08-19	0.2700	0.3000	0.2700	0.3000	+36.364%	3	154	-90.000%
2026-08-18	0.2200	0.2300	0.2100	0.2200	-12.000%	6	151	-86.364%
2026-08-17	0.3600	0.3800	0.2500	0.2500	+25.000%	3	149	-88.000%
2026-08-14	0.4000	0.4000	0.2000	0.2000	-53.488%	2	147	-85.000%
2026-08-13	0.4200	0.4300	0.3700	0.4300	+4.878%	14	150	-93.023%
2026-08-12	0.2900	0.4100	0.2900	0.4100	0.000%	2	138	-92.683%
2026-08-11	0.3700	0.4100	0.3700	0.4100	-16.327%	3	137	-92.683%
2026-08-10	0.4600	0.4900	0.4200	0.4900	-12.500%	10	138	-93.878%
2026-08-07	0.5600	0.5600	0.5600	0.5600	-13.846%	1	138	-94.643%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+1.563%	1	139	-95.385%
2026-08-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	139	-95.313%
2026-08-04	0.6100	0.6500	0.6100	0.6500	+8.333%	2	139	-95.385%
2026-07-30	0.5900	0.6000	0.5900	0.6000	-4.762%	4	139	-95.000%
2026-07-24	0.6500	0.6600	0.6300	0.6300	+10.526%	7	140	-95.238%
2026-07-23	0.5700	0.5700	0.5700	0.5700	-22.973%	20	141	-94.737%
2026-07-21	0.7400	0.7400	0.7400	0.7400	+2.778%	1	141	-95.946%
2026-07-17	0.7200	0.7200	0.7200	0.7200	-25.000%	4	140	-95.833%
2026-07-16	0.9600	0.9600	0.9600	0.9600	+43.284%	1	142	-96.875%
2026-07-15	1.0300	1.0300	0.6700	0.6700	-20.238%	4	142	-95.522%
2026-07-14	0.8900	0.8900	0.8400	0.8400	-14.286%	21	143	-96.429%
2026-07-13	1.0100	1.0100	0.9800	0.9800	-35.099%	2	123	-96.939%
2026-07-10	1.2700	1.5600	1.2700	1.5100	+33.628%	14	124	-98.013%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-8.871%	1	123	-97.345%
2026-07-08	1.1500	1.2400	1.0200	1.2400	-14.483%	22	123	-97.581%
2026-07-07	1.7000	1.7000	1.4500	1.4500	-17.143%	5	120	-97.931%
2026-07-06	1.8800	1.9100	1.7500	1.7500	-12.935%	23	117	-98.286%
2026-07-02	2.0100	2.0500	2.0100	2.0100	-6.512%	12	128	-98.507%
2026-07-01	2.2800	2.2800	2.1400	2.1500	+1.896%	8	128	-98.605%
2026-06-30	2.1100	2.1100	2.1100	2.1100	+1.932%	1	125	-98.578%
2026-06-29	2.0300	2.1200	2.0300	2.0700	-22.180%	4	125	-98.551%
2026-06-26	2.4200	2.6600	2.4100	2.6600	+37.824%	10	127	-98.872%
2026-06-25	2.1400	2.1600	1.9300	1.9300	-11.872%	10	127	-98.446%
2026-06-24	2.4600	2.4600	2.1800	2.1900	+10.606%	5	128	-98.630%
2026-06-22	1.9800	1.9800	1.9800	1.9800	+1.020%	1	126	-98.485%
2026-06-18	2.0400	2.1500	1.9600	1.9600	+8.889%	15	96	-98.469%
2026-06-17	1.7500	1.8100	1.7400	1.8000	+4.651%	24	96	-98.333%
2026-06-16	1.3900	1.8100	1.3800	1.7200	+18.621%	40	96	-98.256%
2026-06-12	1.4300	1.4500	1.4300	1.4500	+31.818%	11	134	-97.931%
2026-06-11	1.2700	1.2700	1.0500	1.1000	+12.245%	30	134	-97.273%
2026-06-10	0.9800	0.9800	0.9800	0.9800	-17.647%	1	142	-96.939%
2026-06-09	1.0600	1.2600	0.9100	1.1900	+16.667%	37	149	-97.479%
2026-06-08	1.0700	1.0700	1.0200	1.0200	-3.774%	6	156	-97.059%
2026-06-05	1.3000	1.3100	0.9700	1.0600	-6.195%	19	152	-97.170%
2026-06-04	0.8900	1.1300	0.8900	1.1300	+26.966%	14	149	-97.345%
2026-06-03	0.7500	0.8900	0.7500	0.8900	-14.423%	5	152	-96.629%
2026-06-02	0.9700	1.0900	0.9700	1.0400	-19.380%	32	149	-97.115%
2026-06-01	1.1200	1.5700	1.1200	1.2900	-15.132%	62	173	-97.674%
2026-05-29	1.8600	1.9100	1.5200	1.5200	+11.765%	54	129	-98.026%
2026-05-28	1.3200	1.3600	1.3200	1.3600	-14.465%	2	89	-97.794%
2026-05-27	1.7300	1.7300	1.4400	1.5900	0.000%	12	90	-98.113%
2026-05-26	1.5900	1.5900	1.5900	1.5900	-12.155%	1	89	-98.113%
2026-05-21	1.8100	1.8100	1.8100	1.8100	+41.406%	1	89	-98.343%
2026-05-19	1.2800	1.2800	1.2800	1.2800	-32.632%	2	89	-97.656%
2026-05-14	1.7800	1.9000	1.7800	1.9000	+9.827%	2	88	-98.421%
2026-05-13	1.5000	1.7300	1.4900	1.7300	-23.111%	4	86	-98.266%
2026-05-08	2.2500	2.2500	2.2500	2.2500	+0.446%	1	86	-98.667%
2026-05-06	2.2200	2.2400	2.2200	2.2400	+3.704%	20	86	-98.661%
2026-05-05	2.1500	2.1600	2.1500	2.1600	+17.391%	2	96	-98.611%
2026-05-04	1.8500	1.8500	1.8400	1.8400	-11.111%	2	96	-98.370%
2026-05-01	2.2200	2.2200	2.0700	2.0700	+11.892%	6	95	-98.551%
2026-04-29	1.8600	1.8800	1.6700	1.8500	-19.913%	4	95	-98.378%
2026-04-24	2.1900	2.3100	2.1900	2.3100	+10.000%	6	97	-98.701%
2026-04-23	1.9000	2.1000	1.9000	2.1000	-2.326%	11	97	-98.571%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-23.214%	1	102	-98.605%
2026-04-21	2.6000	2.8000	2.6000	2.8000	+10.672%	7	102	-98.929%
2026-04-16	2.8600	2.8600	2.5300	2.5300	-5.597%	6	102	-98.814%
2026-04-13	2.6800	2.6800	2.6800	2.6800	-22.989%	1	98	-98.881%
2026-04-10	3.4000	3.4800	3.3500	3.4800	+6.748%	4	98	-99.138%
2026-04-09	3.3600	3.3600	3.2500	3.2600	-18.500%	3	98	-99.080%
2026-04-08	4.0800	4.0800	3.7000	4.0000	+0.251%	3	95	-99.250%
2026-04-07	3.6500	3.9900	3.6500	3.9900	+5.000%	2	96	-99.248%
2026-04-06	3.2300	3.8000	3.2300	3.8000	+11.437%	3	96	-99.211%
2026-04-02	2.9500	3.4100	2.8500	3.4100	-7.838%	6	94	-99.120%
2026-04-01	3.7100	3.7100	3.7000	3.7000	+0.543%	12	94	-99.189%
2026-03-30	3.8800	3.8800	3.6800	3.6800	-29.094%	28	93	-99.185%
2026-03-27	5.1900	5.1900	5.1900	5.1900	-0.954%	1	105	-99.422%
2026-03-24	5.2500	5.2500	5.2400	5.2400	-22.370%	62	104	-99.427%
2026-03-23	6.3000	6.7500	6.3000	6.7500	+20.751%	2	104	-99.556%
2026-03-20	5.5000	5.5900	5.4500	5.5900	-13.333%	5	103	-99.463%
2026-03-18	6.4500	6.4500	6.4500	6.4500	-4.444%	1	99	-99.535%
2026-03-17	6.7500	6.7500	6.7500	6.7500	-2.878%	1	98	-99.556%
2026-03-16	7.5300	7.5300	6.9500	6.9500	-21.469%	63	98	-99.568%
2026-03-11	9.5000	9.5000	8.8500	8.8500	+1.491%	13	53	-99.661%
2026-03-10	8.8100	8.9800	8.7200	8.7200	+17.520%	3	42	-99.656%
2026-03-06	7.4200	7.4200	7.4200	7.4200	-10.602%	10	42	-99.596%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-14.609%	1	43	-99.639%
2026-03-02	10.4900	10.7900	9.7200	9.7200	0.000%	42	42	-99.691%