Dark

USO20261016P94
USO Oct 16 2026 94.00 Put (USO261016P00094000)
option OPRA

EOD

Sep 23, 2026

0.1400+16.667%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1400	0.1400	0.1400	0.1400	+16.667%	3	176	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+100.000%	1	174	+16.667%
2026-09-21	0.0700	0.0700	0.0600	0.0600	-68.421%	2	173	+133.333%
2026-09-17	0.1900	0.1900	0.1900	0.1900	+35.714%	1	173	-26.316%
2026-09-15	0.2700	0.2700	0.1400	0.1400	-22.222%	8	174	0.000%
2026-09-14	0.1800	0.1800	0.1800	0.1800	+12.500%	1	169	-22.222%
2026-09-11	0.1600	0.1600	0.1600	0.1600	-15.789%	7	168	-12.500%
2026-09-10	0.1900	0.1900	0.1900	0.1900	-17.391%	3	165	-26.316%
2026-09-04	0.2300	0.2300	0.2300	0.2300	+4.545%	1	162	-39.130%
2026-09-03	0.2200	0.2200	0.2200	0.2200	+22.222%	4	162	-36.364%
2026-09-02	0.3100	0.3100	0.1800	0.1800	-56.098%	3	160	-22.222%
2026-09-01	0.3300	0.4100	0.1900	0.4100	-10.870%	8	159	-65.854%
2026-08-26	0.3300	0.4600	0.3300	0.4600	+21.053%	5	153	-69.565%
2026-08-25	0.4100	0.4100	0.3400	0.3800	+15.152%	10	152	-63.158%
2026-08-24	0.3900	0.3900	0.3300	0.3300	+10.000%	2	150	-57.576%
2026-08-21	0.3100	0.3100	0.3000	0.3000	-25.000%	5	151	-53.333%
2026-08-20	0.4400	0.4400	0.4000	0.4000	-21.569%	2	146	-65.000%
2026-08-17	0.5100	0.5100	0.5100	0.5100	-1.923%	3	146	-72.549%
2026-08-14	0.5000	0.5200	0.4900	0.5200	-21.212%	32	144	-73.077%
2026-08-13	0.6600	0.6600	0.6600	0.6600	-23.256%	1	127	-78.788%
2026-08-10	0.8200	0.8600	0.8200	0.8600	-34.848%	2	127	-83.721%
2026-08-05	1.3200	1.3200	1.3200	1.3200	+34.694%	1	127	-89.394%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-2.970%	3	126	-85.714%
2026-07-31	0.9600	1.0800	0.9600	1.0100	-11.404%	16	126	-86.139%
2026-07-27	1.1100	1.1400	1.1100	1.1400	+12.871%	2	127	-87.719%
2026-07-23	0.9200	1.0100	0.9200	1.0100	-17.213%	2	127	-86.139%
2026-07-22	1.1500	1.2200	1.1500	1.2200	-12.857%	6	127	-88.525%
2026-07-21	1.2100	1.4000	1.2100	1.4000	-17.160%	2	128	-90.000%
2026-07-14	1.6700	1.7500	1.6500	1.6900	-9.626%	20	129	-91.716%
2026-07-13	1.8800	1.8800	1.8700	1.8700	-23.045%	3	132	-92.513%
2026-07-09	2.2800	2.4300	2.2800	2.4300	+5.195%	4	134	-94.239%
2026-07-08	2.2500	2.3100	2.2500	2.3100	-30.000%	3	136	-93.939%
2026-07-06	3.2500	3.3000	3.2400	3.3000	-10.326%	6	139	-95.758%
2026-07-01	3.7700	3.9200	3.6500	3.6800	+2.222%	9	139	-96.196%
2026-06-30	3.6200	3.7700	3.5200	3.6000	-3.226%	8	139	-96.111%
2026-06-29	3.9200	4.0500	3.7000	3.7200	-15.262%	14	137	-96.237%
2026-06-26	3.9300	4.5200	3.9300	4.3900	+28.739%	62	136	-96.811%
2026-06-25	3.9000	3.9300	3.3900	3.4100	-11.658%	42	133	-95.894%
2026-06-24	3.7400	3.9100	3.7400	3.8600	+24.919%	79	134	-96.373%
2026-06-23	3.0500	3.1100	3.0200	3.0900	-9.118%	12	158	-95.469%
2026-06-22	3.3000	3.4400	3.3000	3.4000	+9.677%	3	161	-95.882%
2026-06-18	3.2500	3.3600	3.1000	3.1000	+6.897%	6	163	-95.484%
2026-06-17	2.9000	2.9500	2.9000	2.9000	-7.051%	4	163	-95.172%
2026-06-16	2.2900	3.1200	2.2900	3.1200	+43.119%	24	163	-95.513%
2026-06-15	2.2500	2.2500	2.1800	2.1800	-6.838%	10	178	-93.578%
2026-06-12	2.2200	2.3400	2.1600	2.3400	+25.806%	10	178	-94.017%
2026-06-11	1.9100	2.0200	1.8600	1.8600	+6.897%	19	178	-92.473%
2026-06-09	1.9700	2.1800	1.6900	1.7400	+7.407%	21	190	-91.954%
2026-06-08	1.7400	1.7400	1.5500	1.6200	-17.347%	25	189	-91.358%
2026-06-05	1.9000	1.9600	1.7800	1.9600	+26.452%	39	176	-92.857%
2026-06-04	1.5400	1.5500	1.5400	1.5500	+6.897%	2	166	-90.968%
2026-06-03	1.3700	1.4500	1.1700	1.4500	-18.994%	49	166	-90.345%
2026-06-02	1.7900	1.7900	1.7900	1.7900	-1.648%	6	143	-92.179%
2026-06-01	1.5800	1.9300	1.5800	1.8200	-17.273%	8	140	-92.308%
2026-05-29	2.3000	2.3300	2.2000	2.2000	-13.386%	34	138	-93.636%
2026-05-27	2.5500	2.5500	2.5400	2.5400	+5.833%	6	109	-94.488%
2026-05-22	2.4000	2.4000	2.4000	2.4000	+7.623%	10	106	-94.167%
2026-05-20	2.2700	2.2700	2.2300	2.2300	+20.541%	4	106	-93.722%
2026-05-19	1.7700	1.8500	1.7000	1.8500	-25.703%	4	105	-92.432%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-9.455%	1	105	-94.378%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-5.498%	11	104	-94.909%
2026-05-01	2.9100	2.9100	2.9100	2.9100	+3.929%	1	106	-95.189%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+16.667%	1	106	-95.000%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-14.894%	1	107	-94.167%
2026-04-28	2.8700	2.8700	2.7000	2.8200	-19.429%	4	106	-95.035%
2026-04-23	3.0600	3.5000	3.0000	3.5000	-38.596%	3	106	-96.000%
2026-04-17	5.5500	5.7000	5.0000	5.7000	+48.438%	17	105	-97.544%
2026-04-16	3.8400	3.8400	3.8400	3.8400	-12.727%	1	99	-96.354%
2026-04-15	3.9500	4.4000	3.9500	4.4000	+3.044%	7	99	-96.818%
2026-04-14	4.2700	4.2700	4.2700	4.2700	+2.644%	1	93	-96.721%
2026-04-13	4.0800	4.1600	4.0800	4.1600	-12.421%	3	94	-96.635%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-20.034%	5	91	-97.053%
2026-04-08	5.9400	5.9400	5.9400	5.9400	+5.133%	1	86	-97.643%
2026-04-07	5.1800	5.6500	5.1800	5.6500	+14.837%	6	85	-97.522%
2026-04-02	4.3500	4.9200	4.3500	4.9200	-14.435%	4	83	-97.154%
2026-04-01	5.7500	5.7500	5.7500	5.7500	+1.770%	2	83	-97.565%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-23.649%	15	81	-97.522%
2026-03-26	7.3500	7.4000	7.3500	7.4000	-17.778%	4	66	-98.108%
2026-03-18	9.1000	9.1000	8.7300	9.0000	-7.216%	15	69	-98.444%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-11.009%	3	57	-98.557%
2026-03-16	10.4000	10.9000	10.3500	10.9000	-3.540%	17	54	-98.716%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-0.703%	1	37	-98.761%
2026-03-12	11.3400	11.3800	11.3400	11.3800	-5.795%	3	38	-98.770%
2026-03-11	12.0800	12.0800	12.0800	12.0800	-4.127%	1	37	-98.841%
2026-03-10	11.7800	15.1000	11.7800	12.6000	+8.434%	6	36	-98.889%
2026-03-09	11.6200	11.6200	11.6200	11.6200	-2.924%	1	32	-98.795%
2026-03-05	12.1800	12.1800	11.9700	11.9700	0.000%	31	31	-98.830%