Dark

USO20261016P92
USO Oct 16 2026 92.00 Put (USO261016P00092000)
option OPRA

EOD

Sep 22, 2026

0.1100+57.143%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1100	0.1100	0.1100	0.1100	+57.143%	3	426	0.000%
2026-09-21	0.1100	0.1500	0.0600	0.0700	-22.222%	4	423	+57.143%
2026-09-15	0.0600	0.0900	0.0600	0.0900	-25.000%	3	423	+22.222%
2026-09-14	0.1000	0.2500	0.0700	0.1200	0.000%	27	423	-8.333%
2026-09-10	0.0900	0.1900	0.0800	0.1200	+9.091%	134	436	-8.333%
2026-09-09	0.1900	0.1900	0.1100	0.1100	0.000%	2	420	0.000%
2026-09-03	0.2500	0.2500	0.1100	0.1100	-21.429%	22	420	0.000%
2026-09-02	0.1900	0.1900	0.1400	0.1400	-53.333%	52	408	-21.429%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-41.176%	1	408	-63.333%
2026-08-26	0.5100	0.5100	0.5100	0.5100	+18.605%	2	409	-78.431%
2026-08-25	0.4300	0.4300	0.4300	0.4300	+79.167%	1	409	-74.419%
2026-08-24	0.2700	0.2700	0.2400	0.2400	-14.286%	6	408	-54.167%
2026-08-20	0.2800	0.2800	0.2800	0.2800	-48.148%	1	409	-60.714%
2026-08-17	0.5400	0.5400	0.5400	0.5400	+10.204%	1	418	-79.630%
2026-08-14	0.4800	0.6300	0.4800	0.4900	-15.517%	54	418	-77.551%
2026-08-12	0.5800	0.5900	0.5800	0.5800	+9.434%	201	386	-81.034%
2026-08-11	0.5300	0.5300	0.5300	0.5300	-22.059%	2	231	-79.245%
2026-08-10	0.7500	0.7500	0.6800	0.6800	-38.182%	105	231	-83.824%
2026-08-07	0.9600	1.1100	0.9600	1.1000	+7.843%	22	255	-90.000%
2026-08-06	0.9000	1.0200	0.9000	1.0200	+8.511%	111	246	-89.216%
2026-08-05	1.0000	1.0000	0.9400	0.9400	-8.738%	21	137	-88.298%
2026-08-04	1.0300	1.0300	1.0000	1.0300	+22.619%	21	128	-89.320%
2026-08-03	0.8700	0.8700	0.8100	0.8400	-18.447%	15	108	-86.905%
2026-07-30	1.0300	1.0300	1.0300	1.0300	+11.957%	5	95	-89.320%
2026-07-29	0.9600	0.9600	0.9200	0.9200	-22.689%	2	98	-88.043%
2026-07-28	1.1900	1.1900	1.1900	1.1900	+1.709%	1	98	-90.756%
2026-07-27	1.1600	1.1800	1.1600	1.1700	+40.964%	12	98	-90.598%
2026-07-24	0.8800	0.8800	0.8300	0.8300	-17.000%	6	89	-86.747%
2026-07-23	0.8100	1.0000	0.7000	1.0000	-13.043%	14	93	-89.000%
2026-07-22	0.9700	1.1500	0.9700	1.1500	+2.679%	26	94	-90.435%
2026-07-21	1.1200	1.1200	1.1200	1.1200	-15.152%	1	92	-90.179%
2026-07-17	1.3200	1.3200	1.3200	1.3200	-5.714%	3	92	-91.667%
2026-07-16	1.2400	1.4000	1.2400	1.4000	-20.904%	5	95	-92.143%
2026-07-13	1.7700	1.7700	1.7700	1.7700	-18.056%	1	93	-93.785%
2026-07-10	1.8500	2.1600	1.8500	2.1600	+5.366%	2	92	-94.907%
2026-07-09	1.8800	2.0500	1.8800	2.0500	+105.000%	4	93	-94.634%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-57.447%	1	95	-89.000%
2026-07-07	2.3500	2.3500	2.3500	2.3500	-14.234%	10	96	-95.319%
2026-07-06	2.7000	2.7600	2.6400	2.7400	-11.613%	18	86	-95.985%
2026-07-02	3.3800	3.6900	3.0800	3.1000	-3.727%	15	89	-96.452%
2026-07-01	3.0000	3.3200	3.0000	3.2200	+5.921%	17	89	-96.584%
2026-06-30	2.9600	3.1500	2.9500	3.0400	-0.654%	8	89	-96.382%
2026-06-29	3.3000	3.5200	3.0600	3.0600	-19.474%	34	87	-96.405%
2026-06-26	3.5200	3.9000	3.4400	3.8000	+34.276%	46	78	-97.105%
2026-06-25	3.2500	3.3500	2.8200	2.8300	-19.143%	64	80	-96.113%
2026-06-24	3.4600	3.5900	3.1100	3.5000	+33.080%	43	83	-96.857%
2026-06-23	2.8300	2.8700	2.5600	2.6300	-5.735%	56	81	-95.817%
2026-06-22	2.8000	2.8000	2.7900	2.7900	-1.761%	24	84	-96.057%
2026-06-18	2.8300	2.8400	2.8000	2.8400	+9.653%	7	113	-96.127%
2026-06-17	2.2400	2.6000	2.2400	2.5900	+3.187%	14	113	-95.753%
2026-06-16	2.5100	2.5100	2.5100	2.5100	+32.105%	3	113	-95.618%
2026-06-15	2.1600	2.1600	1.9000	1.9000	-5.000%	23	61	-94.211%
2026-06-12	2.1100	2.1100	2.0000	2.0000	+16.959%	59	61	-94.500%
2026-06-11	1.4400	1.7800	1.4400	1.7100	+7.547%	37	61	-93.567%
2026-06-10	1.5900	1.5900	1.5900	1.5900	-5.357%	3	81	-93.082%
2026-06-09	1.6400	1.6900	1.5300	1.6800	+15.862%	15	78	-93.452%
2026-06-08	1.2400	1.4500	1.2400	1.4500	-8.228%	7	76	-92.414%
2026-06-05	1.5900	1.5900	1.5800	1.5800	+12.857%	2	73	-93.038%
2026-06-04	1.4300	1.4500	1.3800	1.4000	+11.111%	6	72	-92.143%
2026-06-03	1.3000	1.3100	1.1900	1.2600	-3.817%	34	76	-91.270%
2026-06-02	1.3100	1.3100	1.3100	1.3100	-31.414%	1	92	-91.603%
2026-05-28	2.1300	2.1300	1.9100	1.9100	-15.487%	88	92	-94.241%
2026-05-27	2.1100	2.2700	2.1100	2.2600	+1.345%	15	53	-95.133%
2026-05-26	2.1800	2.3000	2.1800	2.2300	+19.892%	7	49	-95.067%
2026-05-21	1.8600	1.8600	1.8600	1.8600	-9.268%	5	44	-94.086%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+40.411%	2	44	-94.634%
2026-05-18	1.4400	1.4600	1.4400	1.4600	-11.515%	2	47	-92.466%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-28.261%	3	47	-93.333%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-12.879%	1	43	-95.217%
2026-05-01	2.6000	2.6400	2.6000	2.6400	+5.600%	2	43	-95.833%
2026-04-30	2.5000	2.5000	2.5000	2.5000	+0.806%	1	43	-95.600%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-16.216%	1	44	-95.565%
2026-04-22	2.9600	2.9600	2.9600	2.9600	-18.457%	1	44	-96.284%
2026-04-21	3.6300	3.6300	3.6300	3.6300	-21.935%	1	44	-96.970%
2026-04-10	4.6500	4.6500	4.6500	4.6500	-3.527%	27	44	-97.634%
2026-04-09	4.8200	4.8200	4.8200	4.8200	+8.315%	6	24	-97.718%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-11.881%	2	24	-97.528%
2026-04-01	5.0500	5.0500	5.0500	5.0500	+3.061%	2	24	-97.822%
2026-03-31	5.0000	5.0000	4.9000	4.9000	-34.492%	2	24	-97.755%
2026-03-25	7.4800	7.4800	7.4800	7.4800	-23.361%	1	23	-98.529%
2026-03-16	9.5000	9.8000	9.4500	9.7600	-6.959%	22	22	-98.873%
2026-03-12	10.4900	10.4900	10.4900	10.4900	-5.750%	1	8	-98.951%
2026-03-11	11.1300	11.1300	11.1300	11.1300	+2.581%	1	7	-99.012%
2026-03-10	11.3300	12.0300	10.8500	10.8500	-22.500%	4	6	-98.986%
2026-03-04	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	-99.214%