Dark

USO20261016P89
USO Oct 16 2026 89.00 Put (USO261016P00089000)
option OPRA

EOD

Sep 22, 2026

0.1200-7.692%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0700	0.1200	0.0700	0.1200	-7.692%	3	949	0.000%
2026-09-17	0.1300	0.1400	0.1300	0.1300	+18.182%	6	946	-7.692%
2026-09-15	0.1000	0.2300	0.1000	0.1100	-52.174%	24	945	+9.091%
2026-09-14	0.2300	0.2300	0.2300	0.2300	+155.556%	1	946	-47.826%
2026-09-11	0.0300	0.1900	0.0300	0.0900	0.000%	7	946	+33.333%
2026-09-10	0.0700	0.1600	0.0700	0.0900	+12.500%	5	947	+33.333%
2026-09-09	0.1500	0.1500	0.0800	0.0800	-50.000%	2	945	+50.000%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+33.333%	1	946	-25.000%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-47.826%	1	945	0.000%
2026-09-01	0.1500	0.2500	0.1400	0.2300	+4.545%	9	944	-47.826%
2026-08-31	0.2200	0.2200	0.2200	0.2200	0.000%	1	941	-45.455%
2026-08-28	0.2300	0.2300	0.2200	0.2200	0.000%	2	940	-45.455%
2026-08-27	0.2400	0.2700	0.2200	0.2200	-15.385%	5	940	-45.455%
2026-08-26	0.2600	0.2600	0.2600	0.2600	+44.444%	1	942	-53.846%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-18.182%	3	943	-33.333%
2026-08-24	0.2600	0.2600	0.2000	0.2200	+29.412%	4	941	-45.455%
2026-08-18	0.2000	0.2000	0.1700	0.1700	-41.379%	2	943	-29.412%
2026-08-17	0.2300	0.3000	0.2300	0.2900	-29.268%	3	943	-58.621%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-8.889%	1	941	-70.732%
2026-08-13	0.4200	0.4500	0.4200	0.4500	0.000%	2	941	-73.333%
2026-08-12	0.5500	0.5500	0.4500	0.4500	-6.250%	11	941	-73.333%
2026-08-11	0.5100	0.5400	0.4700	0.4800	+11.628%	10	941	-75.000%
2026-08-10	0.6500	0.6500	0.4300	0.4300	-41.096%	21	943	-72.093%
2026-08-07	0.7300	0.7300	0.7300	0.7300	-13.095%	1	943	-83.562%
2026-08-04	0.8400	0.8500	0.8400	0.8400	+29.231%	16	943	-85.714%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-21.687%	20	946	-81.538%
2026-07-31	0.6900	0.8300	0.6900	0.8300	+10.667%	505	946	-85.542%
2026-07-30	1.1000	1.1000	0.6600	0.7500	+17.188%	16	1,047	-84.000%
2026-07-29	0.6400	0.6400	0.6400	0.6400	-25.581%	1	1,038	-81.250%
2026-07-28	0.8000	0.8600	0.8000	0.8600	+2.381%	3	1,037	-86.047%
2026-07-27	0.9200	0.9200	0.8300	0.8400	-9.677%	9	1,039	-85.714%
2026-07-24	0.9300	0.9300	0.9300	0.9300	+27.397%	1	1,034	-87.097%
2026-07-22	0.9300	0.9300	0.7300	0.7300	-16.092%	39	1,038	-83.562%
2026-07-20	0.7500	0.8700	0.7500	0.8700	+2.353%	11	1,022	-86.207%
2026-07-17	0.8100	0.8500	0.8100	0.8500	-22.727%	11	1,016	-85.882%
2026-07-16	0.8800	1.1000	0.8700	1.1000	-37.853%	43	1,022	-89.091%
2026-07-10	1.4900	1.7700	1.4900	1.7700	+10.625%	36	1,022	-93.220%
2026-07-09	1.5800	1.6000	1.5500	1.6000	+18.519%	5	1,021	-92.500%
2026-07-08	1.3400	1.3500	1.3400	1.3500	-20.118%	5	1,019	-91.111%
2026-07-07	1.7900	1.7900	1.6900	1.6900	-19.905%	20	1,024	-92.899%
2026-07-06	2.1100	2.1400	2.1100	2.1100	-12.448%	4	1,028	-94.313%
2026-07-02	2.5300	2.5900	2.4000	2.4100	-4.743%	24	1,030	-95.021%
2026-07-01	2.6500	2.6500	2.5300	2.5300	+12.946%	4	1,030	-95.257%
2026-06-30	2.3800	2.3800	2.2400	2.2400	-7.438%	6	1,031	-94.643%
2026-06-29	2.3100	2.4300	2.3100	2.4200	-20.656%	10	1,032	-95.041%
2026-06-26	2.7900	3.0500	2.6900	3.0500	+32.609%	8	1,031	-96.066%
2026-06-25	2.6400	2.6500	2.2500	2.3000	-9.804%	128	1,029	-94.783%
2026-06-24	2.6000	2.7900	2.4400	2.5500	+17.512%	108	973	-95.294%
2026-06-23	2.1500	2.1700	2.1000	2.1700	-4.405%	27	1,069	-94.470%
2026-06-22	2.2200	2.4100	2.2200	2.2700	-2.991%	17	1,088	-94.714%
2026-06-18	2.4600	2.4600	2.3300	2.3400	+10.377%	25	1,109	-94.872%
2026-06-17	1.8800	2.1200	1.8800	2.1200	-5.778%	18	1,109	-94.340%
2026-06-16	2.0600	2.2500	2.0500	2.2500	+42.405%	11	1,109	-94.667%
2026-06-15	1.7600	1.7600	1.5500	1.5800	-3.067%	210	844	-92.405%
2026-06-12	1.5000	1.7200	1.5000	1.6300	+14.789%	93	844	-92.638%
2026-06-11	1.5100	1.5100	1.4200	1.4200	+11.811%	61	844	-91.549%
2026-06-10	1.1000	1.3000	1.1000	1.2700	-4.511%	78	783	-90.551%
2026-06-09	1.2700	1.3800	1.1300	1.3300	+11.765%	36	707	-90.977%
2026-06-08	1.2600	1.2600	1.1200	1.1900	-4.032%	28	737	-89.916%
2026-06-05	1.3200	1.3500	1.0900	1.2400	-3.876%	544	713	-90.323%
2026-06-04	0.9500	1.2900	0.9500	1.2900	+8.403%	85	226	-90.698%
2026-06-02	1.2500	1.2500	1.1900	1.1900	-25.625%	17	169	-89.916%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+0.629%	4	162	-92.500%
2026-05-29	1.5900	1.5900	1.5900	1.5900	-9.143%	1	158	-92.453%
2026-05-28	1.8500	1.8500	1.7500	1.7500	-3.315%	2	159	-93.143%
2026-05-27	1.9300	1.9300	1.7900	1.8100	-4.737%	6	159	-93.370%
2026-05-26	1.8800	1.9000	1.8800	1.9000	+21.019%	3	160	-93.684%
2026-05-20	1.6800	1.7700	1.5700	1.5700	+9.790%	11	162	-92.357%
2026-05-19	1.4000	1.4800	1.3900	1.4300	+16.260%	16	158	-91.608%
2026-05-18	1.2300	1.2300	1.2300	1.2300	-41.429%	1	158	-90.244%
2026-05-04	2.1600	2.1600	2.0300	2.1000	-12.863%	4	158	-94.286%
2026-05-01	2.5500	2.5500	2.3000	2.4100	+9.545%	4	159	-95.021%
2026-04-30	2.4400	2.4400	2.2000	2.2000	+5.769%	2	159	-94.545%
2026-04-29	1.8800	2.0800	1.8800	2.0800	-8.772%	2	159	-94.231%
2026-04-28	2.1000	2.2800	2.1000	2.2800	+6.542%	2	159	-94.737%
2026-04-22	2.1200	2.1400	2.1200	2.1400	-23.022%	100	157	-94.393%
2026-04-21	2.9100	2.9100	2.7800	2.7800	-14.462%	2	69	-95.683%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-1.515%	5	69	-96.308%
2026-04-14	3.2100	3.3000	3.2100	3.3000	+7.492%	3	64	-96.364%
2026-04-13	3.0700	3.0700	3.0700	3.0700	-31.320%	2	62	-96.091%
2026-04-08	4.5100	4.5100	4.4700	4.4700	-0.667%	2	62	-97.315%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+3.448%	1	63	-97.333%
2026-04-06	3.8000	4.3500	3.8000	4.3500	+13.577%	4	63	-97.241%
2026-04-02	3.8300	3.8300	3.8300	3.8300	-5.897%	1	60	-96.867%
2026-03-31	4.0700	4.0700	4.0700	4.0700	-0.732%	1	60	-97.052%
2026-03-30	2.9400	4.3000	2.9400	4.1000	-17.004%	8	59	-97.073%
2026-03-27	5.2500	5.2500	4.9400	4.9400	-27.353%	4	63	-97.571%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-9.212%	10	62	-98.235%
2026-03-23	7.5400	7.5400	7.4400	7.4900	+5.791%	11	62	-98.398%
2026-03-19	7.0800	7.0800	7.0800	7.0800	-20.449%	5	51	-98.305%
2026-03-16	8.9000	8.9000	8.9000	8.9000	+14.396%	10	46	-98.652%
2026-03-13	7.7800	7.7800	7.7800	7.7800	-14.411%	1	36	-98.458%
2026-03-12	9.0900	9.0900	9.0900	9.0900	-9.100%	1	36	-98.680%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+11.857%	5	35	-98.800%
2026-03-10	8.9400	8.9400	8.9400	8.9400	-5.297%	1	30	-98.658%
2026-03-09	9.0000	9.6100	6.8000	9.4400	+7.395%	21	31	-98.729%
2026-03-06	8.7900	8.7900	8.7900	8.7900	-7.958%	1	25	-98.635%
2026-03-05	9.5500	9.5500	9.5500	9.5500	-16.594%	1	24	-98.743%
2026-03-04	11.2500	11.4500	10.4200	11.4500	+4.471%	13	23	-98.952%
2026-03-03	10.7500	10.9600	10.7500	10.9600	0.000%	10	10	-98.905%