Dark

USO20261016P90
USO Oct 16 2026 90.00 Put (USO261016P00090000)
option OPRA

EOD

Sep 28, 2026

0.0200-50.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-50.000%	1	11,225	0.000%
2026-09-25	0.0400	0.0500	0.0400	0.0400	-33.333%	220	11,226	-50.000%
2026-09-24	0.0300	0.0600	0.0300	0.0600	+20.000%	22	11,161	-66.667%
2026-09-23	0.0500	0.0500	0.0200	0.0500	+66.667%	120	11,183	-60.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	-25.000%	172	11,163	-33.333%
2026-09-21	0.0400	0.0600	0.0300	0.0400	-60.000%	54	11,279	-50.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	+66.667%	9	11,266	-80.000%
2026-09-17	0.1500	0.1500	0.0500	0.0600	0.000%	10	11,265	-66.667%
2026-09-16	0.1800	0.1800	0.0600	0.0600	-40.000%	5	11,258	-66.667%
2026-09-15	0.1900	0.1900	0.0700	0.1000	-9.091%	26	11,256	-80.000%
2026-09-14	0.1100	0.1400	0.0800	0.1100	+22.222%	53	11,277	-81.818%
2026-09-11	0.1200	0.1600	0.0700	0.0900	-18.182%	95	11,271	-77.778%
2026-09-10	0.1000	0.1100	0.0600	0.1100	+22.222%	70	11,281	-81.818%
2026-09-09	0.1200	0.1200	0.0700	0.0900	-35.714%	72	11,236	-77.778%
2026-09-08	0.1400	0.1600	0.1100	0.1400	-6.667%	947	11,250	-85.714%
2026-09-04	0.1400	0.2500	0.1300	0.1500	-31.818%	37	11,274	-86.667%
2026-09-03	0.2200	0.2200	0.2200	0.2200	+46.667%	1	11,274	-90.909%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-25.000%	975	11,274	-86.667%
2026-09-01	0.3200	0.3200	0.1400	0.2000	+25.000%	132	11,276	-90.000%
2026-08-31	0.3400	0.3400	0.1600	0.1600	-20.000%	39	11,175	-87.500%
2026-08-28	0.1800	0.3100	0.1800	0.2000	-16.667%	19	11,142	-90.000%
2026-08-27	0.2700	0.2700	0.1700	0.2400	-20.000%	16	11,157	-91.667%
2026-08-26	0.3000	0.3000	0.2200	0.3000	+11.111%	74	11,146	-93.333%
2026-08-25	0.3100	0.3100	0.2500	0.2700	+22.727%	122	11,144	-92.593%
2026-08-24	0.3300	0.3300	0.1800	0.2200	-4.348%	564	11,085	-90.909%
2026-08-21	0.2300	0.2400	0.2000	0.2300	+9.524%	128	11,111	-91.304%
2026-08-20	0.3300	0.3300	0.2000	0.2100	-12.500%	59	11,095	-90.476%
2026-08-19	0.2400	0.2700	0.2100	0.2400	-4.000%	23	11,109	-91.667%
2026-08-18	0.2800	0.3000	0.2500	0.2500	-26.471%	334	11,108	-92.000%
2026-08-17	0.4000	0.4000	0.3300	0.3400	-15.000%	76	10,893	-94.118%
2026-08-14	0.4500	0.4500	0.3800	0.4000	-11.111%	3,429	10,899	-95.000%
2026-08-13	0.4500	0.5000	0.4000	0.4500	-10.000%	106	10,785	-95.556%
2026-08-12	0.5000	0.5400	0.4200	0.5000	+28.205%	46	10,774	-96.000%
2026-08-11	0.5400	0.5400	0.3900	0.3900	-29.091%	30	10,917	-94.872%
2026-08-10	0.6500	0.6500	0.5500	0.5500	-35.294%	311	10,917	-96.364%
2026-08-07	0.8000	0.8700	0.8000	0.8500	+4.938%	697	11,031	-97.647%
2026-08-06	0.7500	0.9000	0.7400	0.8100	-4.706%	710	10,730	-97.531%
2026-08-05	0.8100	0.9600	0.7800	0.8500	-2.299%	979	10,456	-97.647%
2026-08-04	0.8300	0.9000	0.7800	0.8700	+20.833%	838	9,531	-97.701%
2026-08-03	0.8500	0.9200	0.6600	0.7200	-2.703%	409	9,242	-97.222%
2026-07-31	0.7500	0.7700	0.6900	0.7400	-1.333%	2,555	9,084	-97.297%
2026-07-30	0.7800	0.7800	0.7500	0.7500	-16.667%	17	7,047	-97.333%
2026-07-29	0.9100	0.9100	0.7300	0.9000	-9.091%	16	7,040	-97.778%
2026-07-28	0.8800	1.0300	0.8200	0.9900	+10.000%	10	7,047	-97.980%
2026-07-27	1.0400	1.0400	0.6600	0.9000	+15.385%	139	7,049	-97.778%
2026-07-24	0.7900	0.7900	0.7800	0.7800	+18.182%	22	7,110	-97.436%
2026-07-23	0.7900	1.0200	0.6600	0.6600	-20.482%	176	7,088	-96.970%
2026-07-22	1.1800	1.1800	0.7900	0.8300	-10.753%	51	7,126	-97.590%
2026-07-21	1.0000	1.0000	0.9300	0.9300	-7.000%	8	7,154	-97.849%
2026-07-20	1.0000	1.0000	0.9800	1.0000	0.000%	52	7,152	-98.000%
2026-07-17	1.0400	1.1100	0.6100	1.0000	-18.699%	151	7,151	-98.000%
2026-07-16	1.0600	1.2300	1.0000	1.2300	+14.953%	42	7,126	-98.374%
2026-07-15	1.0300	1.1200	1.0300	1.0700	-4.464%	174	7,132	-98.131%
2026-07-14	1.4400	1.4400	1.1100	1.1200	-20.000%	280	7,891	-98.214%
2026-07-13	1.6000	1.6000	1.3400	1.4000	-20.000%	1,107	7,848	-98.571%
2026-07-10	1.8000	1.8100	1.4900	1.7500	-1.130%	111	8,009	-98.857%
2026-07-09	1.7500	1.8400	1.6400	1.7700	+7.927%	23	7,982	-98.870%
2026-07-08	1.6000	1.7400	1.4500	1.6400	-6.286%	237	8,012	-98.780%
2026-07-07	1.9400	1.9700	1.7500	1.7500	-22.566%	248	7,946	-98.857%
2026-07-06	2.3800	2.3800	2.1300	2.2600	-10.672%	225	8,138	-99.115%
2026-07-02	2.7200	3.1000	2.5100	2.5300	-8.664%	64	8,262	-99.209%
2026-07-01	2.8000	2.8700	2.7000	2.7700	+6.950%	27	8,262	-99.278%
2026-06-30	2.6200	2.7400	2.4600	2.5900	-1.894%	7	8,607	-99.228%
2026-06-29	2.6300	2.8100	2.4000	2.6400	-16.719%	30	8,607	-99.242%
2026-06-26	3.0600	3.3900	2.9700	3.1700	+26.800%	980	8,618	-99.369%
2026-06-25	2.7000	2.8200	2.3000	2.5000	-10.394%	89	8,284	-99.200%
2026-06-24	2.9900	2.9900	2.7000	2.7900	+26.818%	764	8,289	-99.283%
2026-06-23	2.3800	2.4700	2.2000	2.2000	-8.333%	98	7,930	-99.091%
2026-06-22	2.5400	2.6000	2.2800	2.4000	+8.108%	1,558	7,951	-99.167%
2026-06-18	2.4800	2.6700	2.2200	2.2200	-1.770%	233	6,714	-99.099%
2026-06-17	2.0200	2.4700	2.0000	2.2600	-1.739%	1,993	6,714	-99.115%
2026-06-16	1.7700	2.3000	1.6500	2.3000	+53.333%	254	6,714	-99.130%
2026-06-15	2.0400	2.0400	1.5000	1.5000	-14.286%	1,292	6,047	-98.667%
2026-06-12	1.5900	1.8200	1.5900	1.7500	+26.812%	251	6,047	-98.857%
2026-06-11	1.1600	1.6500	1.1600	1.3800	+8.661%	32	6,047	-98.551%
2026-06-10	1.4500	1.4500	1.2300	1.2700	-11.806%	105	6,052	-98.425%
2026-06-09	1.2900	1.5500	1.2000	1.4400	+20.000%	541	6,164	-98.611%
2026-06-08	1.1800	1.2800	1.1100	1.2000	-6.977%	71	5,972	-98.333%
2026-06-05	1.2800	1.3500	1.1800	1.2900	+7.500%	1,401	5,974	-98.450%
2026-06-04	1.1500	1.4500	1.1500	1.2000	+22.449%	85	5,188	-98.333%
2026-06-03	1.1300	1.2300	0.9300	0.9800	-21.600%	48	5,151	-97.959%
2026-06-02	1.3300	1.4600	1.1300	1.2500	+0.806%	105	5,119	-98.400%
2026-06-01	1.7000	1.7000	1.2400	1.2400	-27.059%	137	5,043	-98.387%
2026-05-29	1.8600	1.9000	1.5600	1.7000	-7.609%	961	4,939	-98.824%
2026-05-28	1.8100	1.9900	1.5700	1.8400	-4.167%	260	4,997	-98.913%
2026-05-27	2.5200	2.5200	1.7100	1.9200	-3.518%	142	4,992	-98.958%
2026-05-26	1.8500	2.0000	1.7500	1.9900	-0.500%	483	5,042	-98.995%
2026-05-22	1.7800	2.1700	1.7800	2.0000	+8.108%	118	5,263	-99.000%
2026-05-21	1.7700	2.0300	1.6000	1.8500	+4.520%	1,888	5,166	-98.919%
2026-05-20	1.5500	1.9000	1.5500	1.7700	+17.219%	275	5,166	-98.870%
2026-05-19	1.4500	1.6000	1.4000	1.5100	-3.822%	196	3,909	-98.675%
2026-05-18	1.8000	1.8000	1.4000	1.5700	-12.778%	232	3,909	-98.726%
2026-05-15	2.0000	2.1000	1.6900	1.8000	-13.462%	71	3,909	-98.889%
2026-05-14	2.1400	2.2400	2.0400	2.0800	+0.483%	718	3,703	-99.038%
2026-05-13	2.0400	2.1200	1.9600	2.0700	+0.976%	664	4,219	-99.034%
2026-05-12	2.1800	2.2200	2.0000	2.0500	-13.136%	939	4,219	-99.024%
2026-05-11	2.5500	2.5500	2.2500	2.3600	-8.880%	916	4,219	-99.153%
2026-05-08	2.5400	2.6400	2.0600	2.5900	+0.778%	24	3,231	-99.228%
2026-05-07	3.0000	3.0000	2.5700	2.5700	-6.545%	70	3,232	-99.222%
2026-05-06	2.9000	2.9000	2.6000	2.7500	+18.026%	73	3,181	-99.273%
2026-05-05	2.4600	2.4600	2.3300	2.3300	-2.510%	18	3,221	-99.142%
2026-05-04	2.4800	2.4800	2.2100	2.3900	-0.417%	209	3,208	-99.163%
2026-05-01	2.2000	2.5400	2.2000	2.4000	+4.348%	65	3,239	-99.167%
2026-04-30	2.2200	2.4100	2.1900	2.3000	+7.477%	79	3,239	-99.130%
2026-04-29	2.0900	2.4000	2.0700	2.1400	-8.936%	205	3,239	-99.065%
2026-04-28	2.3000	2.5100	2.2300	2.3500	-6.000%	208	3,009	-99.149%
2026-04-27	2.5000	2.5400	2.4400	2.5000	-2.344%	37	2,854	-99.200%
2026-04-24	2.6400	2.8900	2.4700	2.5600	+11.304%	53	2,853	-99.219%
2026-04-23	2.3900	2.7100	2.3000	2.3000	-11.197%	40	2,836	-99.130%
2026-04-22	2.6200	2.6200	2.3500	2.5900	-10.690%	137	2,822	-99.228%
2026-04-21	3.0700	3.3000	2.9000	2.9000	-0.344%	21	2,762	-99.310%
2026-04-20	3.8500	3.8500	2.9100	2.9100	-21.138%	96	2,762	-99.313%
2026-04-17	3.8100	4.6000	3.6900	3.6900	+19.032%	97	2,722	-99.458%
2026-04-16	3.3000	3.3300	3.0400	3.1000	-21.519%	72	2,708	-99.355%
2026-04-15	3.5000	3.9500	3.3200	3.9500	+13.506%	43	2,673	-99.494%
2026-04-14	3.3200	3.4800	3.3000	3.4800	+0.870%	9	2,677	-99.425%
2026-04-13	3.4500	3.6500	3.2500	3.4500	-13.750%	18	2,671	-99.420%
2026-04-10	4.0000	4.0500	3.8000	4.0000	0.000%	77	2,665	-99.500%
2026-04-09	4.3000	4.6000	4.0000	4.0000	-13.043%	101	2,605	-99.500%
2026-04-08	6.2500	6.2500	4.5500	4.6000	-13.208%	193	2,574	-99.565%
2026-04-07	4.5000	5.3000	4.3000	5.3000	+15.217%	76	2,604	-99.623%
2026-04-06	4.1500	4.6500	3.7800	4.6000	+4.545%	95	2,612	-99.565%
2026-04-02	3.6100	4.5000	3.4200	4.4000	-6.383%	343	2,401	-99.545%
2026-04-01	4.5100	4.8000	4.4000	4.7000	+14.634%	67	2,401	-99.574%
2026-03-31	4.6000	4.7000	4.1000	4.1000	-8.889%	164	2,368	-99.512%
2026-03-30	4.6800	4.8300	4.2800	4.5000	-12.621%	282	2,255	-99.556%
2026-03-27	5.6000	5.6400	4.9700	5.1500	-15.574%	157	2,077	-99.612%
2026-03-26	6.7500	6.7500	6.0000	6.1000	-11.850%	62	1,955	-99.672%
2026-03-25	7.3000	7.3000	6.8900	6.9200	+8.125%	41	1,947	-99.711%
2026-03-24	7.0000	7.0000	6.0000	6.4000	-19.699%	60	1,920	-99.688%
2026-03-23	7.3900	8.6600	7.2000	7.9700	+20.758%	312	1,893	-99.749%
2026-03-20	7.5000	7.5000	6.2500	6.6000	-12.583%	125	2,054	-99.697%
2026-03-19	7.9000	8.0500	7.0900	7.5500	+4.861%	108	1,978	-99.735%
2026-03-18	8.0000	8.1300	7.0500	7.2000	-8.861%	194	1,939	-99.722%
2026-03-17	8.4000	8.7500	7.6500	7.9000	-11.236%	158	1,878	-99.747%
2026-03-16	8.6000	9.3000	8.0000	8.9000	+1.136%	156	1,758	-99.775%
2026-03-13	9.7000	9.7000	8.1100	8.8000	-7.368%	268	1,653	-99.773%
2026-03-12	9.0000	10.4000	9.0000	9.5000	-8.654%	82	1,575	-99.789%
2026-03-11	10.5000	10.7000	9.3100	10.4000	+7.438%	183	1,525	-99.808%
2026-03-10	8.8000	12.1500	8.8000	9.6800	-3.873%	556	1,488	-99.793%
2026-03-09	6.8000	11.0000	6.8000	10.0700	+8.280%	735	1,351	-99.801%
2026-03-06	8.6500	10.4500	8.4600	9.3000	-4.124%	651	707	-99.785%
2026-03-05	10.1500	10.3400	9.7000	9.7000	-11.818%	19	67	-99.794%
2026-03-04	12.2500	12.2500	10.8500	11.0000	+3.774%	34	50	-99.818%
2026-03-03	10.9500	11.2500	9.5500	10.6000	-7.906%	16	17	-99.811%
2026-03-02	11.5100	11.5100	11.5100	11.5100	0.000%	1	1	-99.826%