Dark

USO20261016P93
USO Oct 16 2026 93.00 Put (USO261016P00093000)
option OPRA

EOD

Sep 23, 2026

0.0700-36.364%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.1100	0.0500	0.0700	-36.364%	3	1,483	0.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	+37.500%	3	1,492	-36.364%
2026-09-21	0.0500	0.1400	0.0500	0.0800	-38.462%	8	1,491	-12.500%
2026-09-18	0.1500	0.1500	0.0800	0.1300	+30.000%	57	1,487	-46.154%
2026-09-17	0.1000	0.1500	0.1000	0.1000	-37.500%	9	1,457	-30.000%
2026-09-16	0.3900	0.3900	0.0900	0.1600	+60.000%	51	1,456	-56.250%
2026-09-15	0.2100	0.2100	0.1000	0.1000	-16.667%	4	1,425	-30.000%
2026-09-14	0.1400	0.1400	0.1200	0.1200	-45.455%	15	1,426	-41.667%
2026-09-11	0.2900	0.3000	0.1100	0.2200	+100.000%	99	1,427	-68.182%
2026-09-10	0.1200	0.1400	0.1100	0.1100	-8.333%	19	1,415	-36.364%
2026-09-09	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,409	-41.667%
2026-09-08	0.1900	0.1900	0.1100	0.1600	+14.286%	10	1,408	-56.250%
2026-09-03	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,404	-50.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,403	-53.333%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-26.829%	1	1,402	-76.667%
2026-08-28	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,401	-82.927%
2026-08-26	0.4300	0.4300	0.4300	0.4300	+38.710%	1	1,401	-83.721%
2026-08-25	0.4000	0.4000	0.3100	0.3100	+3.333%	12	1,401	-77.419%
2026-08-24	0.2900	0.3000	0.2900	0.3000	-25.000%	11	1,395	-76.667%
2026-08-21	0.4100	0.4100	0.4000	0.4000	+42.857%	4	1,386	-82.500%
2026-08-19	0.2800	0.2800	0.2800	0.2800	-15.152%	20	1,383	-75.000%
2026-08-18	0.3600	0.3600	0.2600	0.3300	-38.889%	55	1,383	-78.788%
2026-08-17	0.6000	0.6000	0.5200	0.5400	+5.882%	4	1,386	-87.037%
2026-08-14	0.6100	0.6100	0.5100	0.5100	-15.000%	24	1,382	-86.275%
2026-08-13	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,369	-88.333%
2026-08-12	0.6900	0.6900	0.5800	0.5800	-10.769%	8	1,369	-87.931%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-19.753%	5	1,367	-89.231%
2026-08-10	0.6900	0.8100	0.6900	0.8100	-26.364%	7	1,367	-91.358%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,367	-93.636%
2026-08-06	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,366	-94.118%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+29.412%	10	1,367	-93.636%
2026-08-03	1.1500	1.1500	0.8200	0.8500	-19.048%	5	1,367	-91.765%
2026-07-30	1.0100	1.0500	1.0000	1.0500	+12.903%	8	1,366	-93.333%
2026-07-29	0.9700	0.9700	0.9300	0.9300	-35.417%	2	1,364	-92.473%
2026-07-28	1.4400	1.4400	1.4400	1.4400	+30.909%	1	1,382	-95.139%
2026-07-27	1.2400	1.2400	1.1000	1.1000	+23.596%	15	1,382	-93.636%
2026-07-24	0.9600	0.9600	0.8900	0.8900	+9.877%	21	1,381	-92.135%
2026-07-23	0.7000	0.9800	0.7000	0.8100	-22.115%	37	1,360	-91.358%
2026-07-22	1.3600	1.3600	1.0400	1.0400	-14.754%	21	1,360	-93.269%
2026-07-21	1.1100	1.2200	1.1100	1.2200	-2.400%	39	1,356	-94.262%
2026-07-17	1.5100	1.5100	1.1900	1.2500	-16.107%	5	1,353	-94.400%
2026-07-16	1.3600	1.4900	1.2900	1.4900	+30.702%	42	1,353	-95.302%
2026-07-15	1.6600	1.7400	1.1400	1.1400	-37.705%	16	1,352	-93.860%
2026-07-13	1.8900	1.8900	1.7900	1.8300	-14.884%	9	1,354	-96.175%
2026-07-10	2.1800	2.3500	2.1500	2.1500	-10.042%	5	1,349	-96.744%
2026-07-09	2.3900	2.3900	2.3900	2.3900	+25.789%	1	1,352	-97.071%
2026-07-08	1.9000	1.9000	1.9000	1.9000	-19.492%	83	1,436	-96.316%
2026-07-07	3.4500	3.4500	2.3600	2.3600	-21.854%	73	1,436	-97.034%
2026-07-06	3.0000	3.1500	2.7100	3.0200	-11.953%	152	1,445	-97.682%
2026-07-02	3.6500	3.6500	3.4300	3.4300	-0.580%	8	1,467	-97.959%
2026-07-01	3.6600	3.6600	3.4200	3.4500	+4.545%	10	1,467	-97.971%
2026-06-30	3.2600	3.3700	3.2100	3.3000	-5.714%	7	1,468	-97.879%
2026-06-29	3.6700	3.7000	3.2500	3.5000	-13.793%	10	1,468	-98.000%
2026-06-26	3.6100	4.2500	3.5600	4.0600	+29.299%	71	1,465	-98.276%
2026-06-25	3.6200	3.6700	3.1100	3.1400	-11.549%	62	1,465	-97.771%
2026-06-24	3.7000	3.9300	3.4000	3.5500	+24.561%	193	1,514	-98.028%
2026-06-23	3.1300	3.1300	2.8500	2.8500	-1.042%	39	1,385	-97.544%
2026-06-22	3.0000	3.1500	2.8800	2.8800	-7.692%	37	1,388	-97.569%
2026-06-18	3.1000	3.6500	2.8700	3.1200	+15.129%	69	1,391	-97.756%
2026-06-17	2.4800	2.8700	2.4800	2.7100	+6.275%	32	1,391	-97.417%
2026-06-16	2.2500	2.7500	2.1500	2.5500	+17.512%	406	1,391	-97.255%
2026-06-15	2.1800	2.2000	2.1600	2.1700	+1.402%	13	1,394	-96.774%
2026-06-12	2.1400	2.1400	2.0300	2.1400	+10.881%	61	1,394	-96.729%
2026-06-11	1.5100	2.0000	1.4500	1.9300	+20.625%	55	1,394	-96.373%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-3.614%	3	1,404	-95.625%
2026-06-09	2.0900	2.0900	1.6600	1.6600	+17.730%	5	1,404	-95.783%
2026-06-08	1.3900	1.4600	1.3900	1.4100	-18.497%	6	1,403	-95.035%
2026-06-05	1.6100	1.7300	1.5500	1.7300	+7.453%	16	1,402	-95.954%
2026-06-04	1.4600	1.6500	1.4600	1.6100	+11.806%	7	1,395	-95.652%
2026-06-03	0.6500	1.4400	0.6500	1.4400	-32.075%	36	1,396	-95.139%
2026-05-28	2.1700	2.1700	2.0800	2.1200	-15.200%	88	1,399	-96.698%
2026-05-27	2.3400	2.5000	2.3400	2.5000	+5.485%	12	1,398	-97.200%
2026-05-26	2.2200	2.3700	2.2200	2.3700	+17.910%	7	1,392	-97.046%
2026-05-21	2.0100	2.0100	2.0100	2.0100	+91.429%	2	1,393	-96.517%
2026-05-20	2.0700	2.1800	1.0500	1.0500	-37.126%	5	1,393	-93.333%
2026-05-19	1.7200	1.9900	1.5300	1.6700	-21.226%	8	1,401	-95.808%
2026-05-18	2.1200	2.1200	2.1200	2.1200	-30.033%	4	1,401	-96.698%
2026-05-06	3.1700	3.1700	3.0300	3.0300	+13.910%	5	1,401	-97.690%
2026-05-05	2.6600	2.6600	2.6600	2.6600	+4.314%	1	1,404	-97.368%
2026-05-04	3.0500	3.0500	2.5500	2.5500	-3.774%	5	1,404	-97.255%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+197.753%	1	1,401	-97.358%
2026-04-29	2.5400	2.7000	0.8900	0.8900	-66.031%	21	1,401	-92.135%
2026-04-28	2.8900	2.8900	2.6200	2.6200	-7.092%	3	1,404	-97.328%
2026-04-24	3.1300	3.1400	2.8200	2.8200	+1.075%	10	1,404	-97.518%
2026-04-23	2.8300	2.8300	2.7900	2.7900	-11.146%	2	1,395	-97.491%
2026-04-22	3.1400	3.1400	3.1400	3.1400	-14.905%	1	1,395	-97.771%
2026-04-16	3.7400	3.7400	3.6900	3.6900	-9.113%	2	1,395	-98.103%
2026-04-14	3.8200	4.0600	3.8200	4.0600	-13.617%	2	1,394	-98.276%
2026-04-09	4.9500	5.1500	4.7000	4.7000	-15.315%	9	1,398	-98.511%
2026-04-08	5.5000	5.9000	5.5000	5.5500	+4.323%	74	1,406	-98.739%
2026-04-07	5.0000	5.3200	4.9700	5.3200	+4.931%	4	1,396	-98.684%
2026-04-06	4.6000	5.3000	4.6000	5.0700	+22.169%	4	1,395	-98.619%
2026-04-02	3.7100	4.1500	3.7100	4.1500	-17.495%	5	1,400	-98.313%
2026-03-31	5.0300	5.0300	5.0300	5.0300	+0.600%	1	1,400	-98.608%
2026-03-30	5.5000	5.5000	5.0000	5.0000	-21.875%	4	1,399	-98.600%
2026-03-27	6.4000	6.4000	5.9000	6.4000	-11.111%	6	1,397	-98.906%
2026-03-26	7.3000	7.3000	7.2000	7.2000	-19.373%	3	1,399	-99.028%
2026-03-25	8.9300	8.9300	8.9300	8.9300	+1.247%	1	1,401	-99.216%
2026-03-23	8.8200	8.8200	8.8200	8.8200	+24.576%	2	1,401	-99.206%
2026-03-20	8.7000	8.7000	7.0800	7.0800	-18.900%	3	1,401	-99.011%
2026-03-19	8.7300	8.7300	8.7300	8.7300	+2.827%	1	1,402	-99.198%
2026-03-18	8.4900	8.4900	8.4900	8.4900	-4.068%	1	1,401	-99.176%
2026-03-17	9.5000	9.5000	8.8500	8.8500	-13.405%	2	1,400	-99.209%
2026-03-16	9.7500	10.2200	9.4300	10.2200	+3.546%	4	1,399	-99.315%
2026-03-13	10.2200	10.2200	9.6400	9.8700	-8.948%	8	1,397	-99.291%
2026-03-12	10.5400	11.9300	10.5200	10.8400	-6.552%	390	1,390	-99.354%
2026-03-11	11.6000	11.6000	11.6000	11.6000	-8.155%	4	1,001	-99.397%
2026-03-10	11.7000	13.5400	10.9500	12.6300	+22.980%	1,006	1,001	-99.446%
2026-03-09	9.0400	10.2700	9.0400	10.2700	-29.658%	6	7	-99.318%
2026-03-04	14.6000	14.6000	14.6000	14.6000	0.000%	3	3	-99.521%