Dark

USO20261016P88
USO Oct 16 2026 88.00 Put (USO261016P00088000)
option OPRA

EOD

Sep 22, 2026

0.5100+363.636%(+0.4000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5100	0.5100	0.5100	0.5100	+363.636%	1	294	0.000%
2026-09-17	0.0700	0.1100	0.0500	0.1100	-35.294%	4	293	+363.636%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+88.889%	1	292	+200.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-40.000%	3	291	+466.667%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+36.364%	3	294	+240.000%
2026-09-03	0.1900	0.2100	0.1100	0.1100	-15.385%	3	294	+363.636%
2026-09-01	0.1400	0.2500	0.1100	0.1300	-23.529%	9	294	+292.308%
2026-08-28	0.1500	0.1900	0.1500	0.1700	+13.333%	3	287	+200.000%
2026-08-27	0.2600	0.2600	0.1500	0.1500	-11.765%	2	288	+240.000%
2026-08-26	0.4400	0.4400	0.1700	0.1700	-22.727%	2	286	+200.000%
2026-08-25	0.3200	0.3200	0.2200	0.2200	+29.412%	4	286	+131.818%
2026-08-24	0.3000	0.3000	0.1700	0.1700	-56.410%	11	286	+200.000%
2026-08-18	0.2500	0.3900	0.2500	0.3900	+30.000%	5	299	+30.769%
2026-08-17	0.2800	0.3400	0.2500	0.3000	+2,900.000%	75	299	+70.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-97.727%	1	281	+5,000.000%
2026-08-11	0.4400	0.5000	0.1000	0.4400	-20.000%	10	285	+15.909%
2026-08-10	0.5900	0.5900	0.5500	0.5500	-22.535%	8	286	-7.273%
2026-08-04	0.6600	0.7100	0.6300	0.7100	-13.415%	15	279	-28.169%
2026-08-03	0.8200	0.8200	0.8200	0.8200	+30.159%	2	284	-37.805%
2026-07-30	0.7500	0.7500	0.6300	0.6300	-11.268%	17	287	-19.048%
2026-07-29	0.7100	0.7100	0.7100	0.7100	-16.471%	1	275	-28.169%
2026-07-28	0.8500	0.8500	0.8500	0.8500	+14.865%	2	274	-40.000%
2026-07-27	0.7400	0.7400	0.7400	0.7400	+5.714%	3	275	-31.081%
2026-07-24	0.7500	0.7500	0.7000	0.7000	+14.754%	3	272	-27.143%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-24.691%	10	272	-16.393%
2026-07-22	0.7000	0.8200	0.6000	0.8100	-13.830%	32	272	-37.037%
2026-07-20	0.9400	0.9400	0.9400	0.9400	+23.684%	20	274	-45.745%
2026-07-17	0.6900	0.9000	0.6900	0.7600	+4.110%	26	274	-32.895%
2026-07-15	0.8000	0.8000	0.7200	0.7300	-23.158%	4	272	-30.137%
2026-07-14	1.1600	1.1600	0.8200	0.9500	-26.923%	42	291	-46.316%
2026-07-13	1.3500	1.3500	1.3000	1.3000	-0.763%	30	289	-60.769%
2026-07-09	1.3000	1.3100	1.3000	1.3100	-0.758%	3	289	-61.069%
2026-07-08	1.0000	1.3200	1.0000	1.3200	-18.012%	55	289	-61.364%
2026-07-07	1.6200	1.6200	1.6100	1.6100	-17.436%	10	310	-68.323%
2026-07-06	1.9900	2.0200	1.9500	1.9500	-12.556%	6	310	-73.846%
2026-07-02	2.3000	2.3400	2.2000	2.2300	-6.303%	17	314	-77.130%
2026-07-01	2.4100	2.4100	2.3600	2.3800	+3.478%	10	314	-78.571%
2026-06-30	2.1100	2.3000	2.1100	2.3000	+3.139%	3	320	-77.826%
2026-06-29	2.3900	2.4900	2.2300	2.2300	-22.837%	11	320	-77.130%
2026-06-26	2.6700	2.9600	2.4500	2.8900	+39.614%	8	320	-82.353%
2026-06-25	2.7400	2.7400	2.0600	2.0700	-13.389%	55	322	-75.362%
2026-06-24	2.3600	2.5900	2.3600	2.3900	+9.633%	7	291	-78.661%
2026-06-23	2.1800	2.1800	2.1800	2.1800	+1.395%	2	288	-76.606%
2026-06-22	2.0200	2.2500	2.0200	2.1500	-2.273%	10	289	-76.279%
2026-06-18	2.4200	2.4200	2.2000	2.2000	+29.412%	13	308	-76.818%
2026-06-17	1.8500	2.0000	1.7000	1.7000	-5.556%	17	308	-70.000%
2026-06-16	1.5100	2.0100	1.5100	1.8000	+12.500%	9	308	-71.667%
2026-06-15	1.6400	1.6400	1.6000	1.6000	+5.263%	16	272	-68.125%
2026-06-12	1.4800	1.5800	1.4200	1.5200	+23.577%	91	272	-66.447%
2026-06-11	1.2700	1.3100	1.2300	1.2300	+20.588%	63	272	-58.537%
2026-06-10	1.2500	1.2500	0.9700	1.0200	-19.685%	29	246	-50.000%
2026-06-09	1.1000	1.2700	0.9700	1.2700	+24.510%	156	249	-59.843%
2026-06-08	1.0700	1.0700	1.0100	1.0200	-16.393%	21	168	-50.000%
2026-06-05	1.2200	1.2600	1.0900	1.2200	+20.792%	25	147	-58.197%
2026-06-04	1.0200	1.1300	0.9600	1.0100	+32.895%	34	168	-49.505%
2026-06-03	0.9100	0.9100	0.7600	0.7600	-19.149%	5	136	-32.895%
2026-06-02	1.2600	1.2600	0.9400	0.9400	-25.397%	31	133	-45.745%
2026-06-01	1.1300	1.4600	1.1300	1.2600	-17.647%	39	161	-59.524%
2026-05-29	1.8700	1.9200	1.5300	1.5300	-10.526%	3	128	-66.667%
2026-05-28	1.6500	1.7300	1.5200	1.7100	+6.211%	6	126	-70.175%
2026-05-27	1.6500	1.6700	1.5700	1.6100	-9.040%	15	129	-68.323%
2026-05-26	1.7000	1.7700	1.7000	1.7700	+2.907%	8	128	-71.186%
2026-05-22	1.7200	1.7200	1.7200	1.7200	-9.474%	1	124	-70.349%
2026-05-21	1.9000	1.9000	1.9000	1.9000	+23.377%	1	125	-73.158%
2026-05-20	1.6700	1.7600	1.4300	1.5400	+14.074%	17	125	-66.883%
2026-05-19	1.3800	1.4200	1.3500	1.3500	+18.421%	4	132	-62.222%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-29.630%	1	132	-55.263%
2026-05-14	1.6200	1.6200	1.6200	1.6200	-13.369%	1	132	-68.519%
2026-05-13	1.6000	1.8700	1.6000	1.8700	-19.397%	20	131	-72.727%
2026-05-07	2.3200	2.3200	2.3200	2.3200	+0.433%	1	131	-78.017%
2026-05-05	2.1300	2.3100	2.1300	2.3100	+2.667%	2	131	-77.922%
2026-05-01	2.1800	2.2900	2.0600	2.2500	+7.143%	8	131	-77.333%
2026-04-30	2.3400	2.3400	2.0700	2.1000	+5.528%	5	131	-75.714%
2026-04-29	1.8600	1.9900	1.8600	1.9900	-5.687%	2	128	-74.372%
2026-04-28	2.0200	2.1100	2.0200	2.1100	-14.919%	2	130	-75.829%
2026-04-24	2.2100	2.4800	2.2100	2.4800	+24.000%	4	128	-79.435%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-7.834%	1	126	-74.500%
2026-04-22	2.5900	2.5900	2.1700	2.1700	-15.891%	4	127	-76.498%
2026-04-21	2.7200	2.8500	2.5700	2.5800	-4.089%	5	130	-80.233%
2026-04-16	2.6400	2.6900	2.6400	2.6900	-13.226%	3	132	-81.041%
2026-04-15	3.0500	3.1000	2.9500	3.1000	+1.639%	5	131	-83.548%
2026-04-13	3.0200	3.0500	3.0200	3.0500	-15.278%	4	126	-83.279%
2026-04-09	3.8500	3.9000	3.6000	3.6000	-14.286%	14	122	-85.833%
2026-04-08	4.2300	4.2500	4.2000	4.2000	-4.545%	40	109	-87.857%
2026-04-07	4.1600	4.4000	4.1600	4.4000	+15.789%	2	76	-88.409%
2026-04-06	3.8000	3.8000	3.5000	3.8000	+13.095%	9	74	-86.579%
2026-04-02	3.3600	3.3600	3.3600	3.3600	-18.049%	1	67	-84.821%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-9.890%	3	67	-87.561%
2026-03-27	5.1100	5.1100	4.5500	4.5500	-17.273%	2	69	-88.791%
2026-03-26	5.3700	5.5000	5.3100	5.5000	-11.290%	22	67	-90.727%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+7.081%	8	77	-91.774%
2026-03-24	5.7900	5.7900	5.7900	5.7900	-17.872%	8	79	-91.192%
2026-03-23	6.9400	7.0500	6.7800	7.0500	+17.500%	28	77	-92.766%
2026-03-20	6.5500	6.5500	6.0000	6.0000	-13.420%	2	62	-91.500%
2026-03-19	6.9700	6.9700	6.9300	6.9300	+13.607%	2	61	-92.641%
2026-03-18	6.1000	6.1000	6.1000	6.1000	-20.779%	2	61	-91.639%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-8.551%	1	62	-93.377%
2026-03-16	8.4200	8.4200	8.4200	8.4200	+12.567%	1	61	-93.943%
2026-03-13	7.4800	7.4800	7.4800	7.4800	-14.612%	1	60	-93.182%
2026-03-12	8.9000	8.9000	8.7600	8.7600	-6.310%	2	59	-94.178%
2026-03-10	9.3500	9.3500	9.3500	9.3500	+23.188%	1	58	-94.545%
2026-03-09	7.5900	7.5900	7.5900	7.5900	-15.667%	1	57	-93.281%
2026-03-05	9.1200	9.1200	9.0000	9.0000	-10.000%	2	57	-94.333%
2026-03-04	10.7500	10.7500	10.0000	10.0000	+13.636%	15	57	-94.900%
2026-03-03	9.0000	9.0000	8.8000	8.8000	0.000%	40	42	-94.205%