Dark

USO20261016P95
USO Oct 16 2026 95.00 Put (USO261016P00095000)
option OPRA

EOD

Sep 25, 2026

0.0600+20.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0700	0.1000	0.0600	0.0600	+20.000%	5	22,347	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-28.571%	66	22,348	+20.000%
2026-09-23	0.0400	0.0700	0.0300	0.0700	+16.667%	40	22,348	-14.286%
2026-09-22	0.0600	0.0800	0.0300	0.0600	-14.286%	22	22,366	0.000%
2026-09-21	0.0800	0.0800	0.0600	0.0700	-22.222%	9	22,364	-14.286%
2026-09-18	0.0600	0.0900	0.0500	0.0900	+12.500%	119	22,361	-33.333%
2026-09-17	0.0800	0.1300	0.0600	0.0800	-27.273%	123	22,404	-25.000%
2026-09-16	0.1500	0.1500	0.0700	0.1100	-8.333%	146	22,401	-45.455%
2026-09-15	0.1200	0.1400	0.1100	0.1200	-7.692%	23	22,343	-50.000%
2026-09-14	0.1500	0.2000	0.1100	0.1300	0.000%	55	22,341	-53.846%
2026-09-11	0.1000	0.1900	0.0900	0.1300	+8.333%	68	22,344	-53.846%
2026-09-10	0.1500	0.1600	0.1100	0.1200	+20.000%	93	22,303	-50.000%
2026-09-09	0.3700	0.3700	0.1000	0.1000	-41.176%	9	22,296	-40.000%
2026-09-08	0.2000	0.2000	0.1600	0.1700	+13.333%	10	22,300	-64.706%
2026-09-04	0.2000	0.2000	0.1500	0.1500	-16.667%	25	22,328	-60.000%
2026-09-03	0.1900	0.2700	0.1800	0.1800	-5.263%	60	22,328	-66.667%
2026-09-02	0.2200	0.2600	0.1900	0.1900	-5.000%	44	22,292	-68.421%
2026-09-01	0.2000	0.3600	0.1800	0.2000	-16.667%	40	22,259	-70.000%
2026-08-31	0.2700	0.2700	0.2400	0.2400	-20.000%	5	22,247	-75.000%
2026-08-28	0.3500	0.3800	0.3000	0.3000	-31.818%	29	22,247	-80.000%
2026-08-27	0.3900	0.4400	0.3900	0.4400	+10.000%	3	22,318	-86.364%
2026-08-26	0.3900	0.4700	0.3600	0.4000	+2.564%	196	22,321	-85.000%
2026-08-25	0.3700	0.4200	0.3700	0.3900	+14.706%	110	23,147	-84.615%
2026-08-24	0.3300	0.5200	0.2500	0.3400	+3.030%	102	23,145	-82.353%
2026-08-21	0.2900	0.4000	0.2900	0.3300	+10.000%	1,136	23,161	-81.818%
2026-08-20	0.2600	0.3200	0.2600	0.3000	+36.364%	21	23,190	-80.000%
2026-08-19	0.5500	0.5500	0.2200	0.2200	-37.143%	29	23,190	-72.727%
2026-08-18	0.6100	0.6100	0.3500	0.3500	-30.000%	47	23,221	-82.857%
2026-08-17	0.5700	0.5700	0.5000	0.5000	-19.355%	25	23,229	-88.000%
2026-08-14	0.6100	0.6400	0.6000	0.6200	-7.463%	111	23,228	-90.323%
2026-08-13	0.7300	0.7300	0.6400	0.6700	-1.471%	13	23,312	-91.045%
2026-08-12	0.7500	0.8100	0.6800	0.6800	-18.072%	156	23,313	-91.176%
2026-08-11	0.9600	0.9600	0.8000	0.8300	-3.488%	85	23,211	-92.771%
2026-08-10	1.0000	1.0400	0.8600	0.8600	-40.690%	31	23,233	-93.023%
2026-08-07	1.3000	1.4500	1.3000	1.4500	+1.399%	16	23,222	-95.862%
2026-08-06	1.3900	1.4600	1.2900	1.4300	-4.667%	107	23,250	-95.804%
2026-08-05	1.2500	1.5000	1.2500	1.5000	+1.351%	85	23,369	-96.000%
2026-08-04	1.4500	1.5000	1.3500	1.4800	+30.973%	177	23,322	-95.946%
2026-08-03	1.3700	1.3700	1.1000	1.1300	-3.419%	49	23,260	-94.690%
2026-07-31	1.2400	1.2400	1.1700	1.1700	-3.306%	18	23,274	-94.872%
2026-07-30	1.1500	1.2200	1.1500	1.2100	-4.724%	3	23,262	-95.041%
2026-07-29	1.1200	1.2700	1.0700	1.2700	-19.620%	95	23,263	-95.276%
2026-07-28	1.4200	1.6000	1.3100	1.5800	+15.328%	25	23,273	-96.203%
2026-07-27	1.4000	1.5200	1.3600	1.3700	+19.130%	41	23,270	-95.620%
2026-07-24	0.9700	1.1600	0.9700	1.1500	+9.524%	11	23,271	-94.783%
2026-07-23	0.9100	1.1600	0.9100	1.0500	-16.667%	30	23,271	-94.286%
2026-07-22	1.2900	1.3300	1.2200	1.2600	-14.286%	220	23,263	-95.238%
2026-07-21	1.4700	1.4700	1.4700	1.4700	-2.000%	5	23,265	-95.918%
2026-07-20	1.4900	1.5300	1.4900	1.5000	+7.143%	4	23,261	-96.000%
2026-07-17	1.5800	1.6500	1.4000	1.4000	-19.075%	6	23,264	-95.714%
2026-07-16	1.6200	1.7600	1.6200	1.7300	+8.125%	244	23,264	-96.532%
2026-07-15	1.7800	1.7800	1.6000	1.6000	-9.605%	19	23,225	-96.250%
2026-07-14	1.4200	2.2000	1.4200	1.7700	-15.714%	62	23,225	-96.610%
2026-07-13	2.3000	2.5300	2.1000	2.1000	-32.258%	66	23,226	-97.143%
2026-07-10	2.5900	3.1000	2.5900	3.1000	+17.424%	22	23,222	-98.065%
2026-07-09	2.6300	2.8100	2.5600	2.6400	+7.755%	59	23,222	-97.727%
2026-07-08	2.5500	2.6500	2.2900	2.4500	-11.871%	60	23,231	-97.551%
2026-07-07	3.1500	3.1500	2.7800	2.7800	-22.346%	99	23,233	-97.842%
2026-07-06	3.6100	3.7000	3.3500	3.5800	-9.824%	33	23,248	-98.324%
2026-07-02	4.2500	4.3300	3.9700	3.9700	-4.337%	22	23,253	-98.489%
2026-07-01	4.1800	4.2500	4.0100	4.1500	+6.410%	139	23,253	-98.554%
2026-06-30	3.6000	3.9500	3.6000	3.9000	0.000%	61	23,318	-98.462%
2026-06-29	4.2800	4.3300	3.7700	3.9000	-17.021%	29	23,291	-98.462%
2026-06-26	4.4000	4.9000	4.3800	4.7000	+31.653%	230	23,290	-98.723%
2026-06-25	4.3200	4.3300	3.5500	3.5700	-14.593%	102	23,271	-98.319%
2026-06-24	4.3000	4.3500	4.0000	4.1800	+25.904%	77	23,292	-98.565%
2026-06-23	3.5700	3.6500	3.3100	3.3200	-6.742%	91	23,320	-98.193%
2026-06-22	3.5000	3.7000	3.3900	3.5600	+6.269%	979	23,334	-98.315%
2026-06-18	3.5000	3.8500	3.3500	3.3500	+2.446%	207	23,549	-98.209%
2026-06-17	2.9800	3.2700	2.7000	3.2700	+12.371%	119	23,549	-98.165%
2026-06-16	2.5900	3.2500	2.5900	2.9100	+24.359%	1,074	23,549	-97.938%
2026-06-15	2.8000	2.8500	2.3400	2.3400	-6.400%	139	22,555	-97.436%
2026-06-12	2.3700	2.5900	2.3700	2.5000	+19.048%	9	22,555	-97.600%
2026-06-11	2.2000	2.2000	2.0000	2.1000	+20.000%	5	22,555	-97.143%
2026-06-10	1.7500	1.7500	1.7200	1.7500	-11.168%	16	22,558	-96.571%
2026-06-09	2.0000	2.2000	1.9000	1.9700	+10.056%	26	22,555	-96.954%
2026-06-08	1.6800	1.7900	1.6700	1.7900	-5.789%	352	22,557	-96.648%
2026-06-05	1.8000	1.9700	1.8000	1.9000	+7.955%	27	22,644	-96.842%
2026-06-04	1.6100	1.7700	1.5900	1.7600	+19.728%	75	22,637	-96.591%
2026-06-03	2.0000	2.0000	1.3600	1.4700	-19.231%	62	22,616	-95.918%
2026-06-02	1.8200	1.8300	1.8200	1.8200	-2.151%	7	22,620	-96.703%
2026-06-01	2.2900	2.2900	1.8300	1.8600	-20.851%	24	22,620	-96.774%
2026-05-29	2.5500	2.6300	2.1800	2.3500	-5.242%	55	22,616	-97.447%
2026-05-28	2.3600	2.6800	2.2500	2.4800	-4.615%	47	22,576	-97.581%
2026-05-27	2.7400	3.1100	2.6000	2.6000	+6.122%	114	22,581	-97.692%
2026-05-26	2.6500	2.7700	2.4100	2.4500	-4.669%	99	22,527	-97.551%
2026-05-22	2.7500	3.3000	2.5700	2.5700	-4.461%	16	22,481	-97.665%
2026-05-21	2.3600	2.7100	2.2700	2.6900	+13.502%	776	22,545	-97.770%
2026-05-20	2.0900	3.0000	2.0900	2.3700	+13.397%	152	22,545	-97.468%
2026-05-19	2.0500	2.3700	1.9000	2.0900	-25.090%	24	22,481	-97.129%
2026-05-18	2.2900	2.7900	1.9200	2.7900	+27.397%	22	22,481	-97.849%
2026-05-15	2.6700	2.6700	2.1900	2.1900	-25.510%	42	22,481	-97.260%
2026-05-14	2.9000	3.0500	2.7800	2.9400	+10.112%	25	22,462	-97.959%
2026-05-13	2.6700	2.6700	2.6700	2.6700	+2.299%	2	22,462	-97.753%
2026-05-12	2.8900	2.9700	2.6100	2.6100	-23.235%	294	22,462	-97.701%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-7.609%	4	22,462	-98.235%
2026-05-08	3.7000	3.7000	3.6800	3.6800	+5.143%	2	22,461	-98.370%
2026-05-07	3.9600	4.0500	3.5000	3.5000	-3.315%	39	22,464	-98.286%
2026-05-06	3.6500	3.6900	3.4200	3.6200	+20.266%	67	22,468	-98.343%
2026-05-05	3.1100	3.3000	2.9500	3.0100	+0.669%	41	22,464	-98.007%
2026-05-04	3.0000	3.2500	2.9100	2.9900	-3.548%	100	22,453	-97.993%
2026-05-01	3.2000	3.5500	2.9800	3.1000	+8.392%	75	22,460	-98.065%
2026-04-30	2.7000	2.9000	2.6900	2.8600	+6.716%	10	22,460	-97.902%
2026-04-29	2.6600	3.0000	2.5700	2.6800	-7.586%	113	22,456	-97.761%
2026-04-28	3.1200	3.1200	2.8500	2.9000	-10.769%	109	22,442	-97.931%
2026-04-27	3.1400	3.3500	3.1400	3.2500	-3.846%	23	22,456	-98.154%
2026-04-24	3.5300	3.5300	3.2200	3.3800	-3.429%	14	22,455	-98.225%
2026-04-23	3.2700	3.6800	2.9200	3.5000	+7.692%	180	22,455	-98.286%
2026-04-22	4.0500	4.0500	3.1500	3.2500	-17.722%	55	22,455	-98.154%
2026-04-21	4.2000	4.2000	3.8500	3.9500	-0.754%	61	22,433	-98.481%
2026-04-20	4.4300	4.4500	3.9800	3.9800	-23.462%	15	22,433	-98.492%
2026-04-17	5.4000	6.0000	4.9000	5.2000	+25.301%	346	22,431	-98.846%
2026-04-16	4.1500	4.1500	4.0000	4.1500	-11.325%	34	22,432	-98.554%
2026-04-15	4.7000	4.7000	4.2600	4.6800	+2.857%	109	22,430	-98.718%
2026-04-14	4.7000	4.7600	4.4200	4.5500	0.000%	250	22,414	-98.681%
2026-04-13	4.3400	4.6600	4.0500	4.5500	-13.498%	100	22,472	-98.681%
2026-04-10	5.5100	5.5100	5.0300	5.2600	-5.225%	219	22,470	-98.859%
2026-04-09	5.5500	5.5500	5.5500	5.5500	-8.113%	2	22,440	-98.919%
2026-04-08	7.1000	7.1000	5.9500	6.0400	+1.173%	48	22,440	-99.007%
2026-04-07	5.6000	6.0400	5.3600	5.9700	+4.007%	138	22,564	-98.995%
2026-04-06	5.3000	5.7500	4.9500	5.7400	+10.173%	86	22,614	-98.955%
2026-04-02	5.0000	5.6500	4.0500	5.2100	-13.167%	403	22,500	-98.848%
2026-04-01	6.0000	6.1000	5.8500	6.0000	+7.143%	26	22,500	-99.000%
2026-03-31	5.9500	7.0000	5.2800	5.6000	0.000%	323	22,501	-98.929%
2026-03-30	6.0500	6.3000	5.6000	5.6000	-16.418%	342	22,508	-98.929%
2026-03-27	7.5500	7.5500	6.5000	6.7000	-14.650%	173	22,360	-99.104%
2026-03-26	8.8000	8.8000	7.4700	7.8500	-8.721%	8,155	22,349	-99.236%
2026-03-25	9.5000	9.6000	8.6000	8.6000	+3.118%	24	19,817	-99.302%
2026-03-24	9.6000	9.6000	7.9000	8.3400	-15.758%	24	19,817	-99.281%
2026-03-23	9.2000	10.5500	9.2000	9.9000	+22.981%	232	19,816	-99.394%
2026-03-20	8.6500	8.9500	7.7500	8.0500	-13.067%	839	19,776	-99.255%
2026-03-19	9.4500	9.5000	8.8500	9.2600	+2.889%	34	19,126	-99.352%
2026-03-18	9.8200	9.8200	9.0000	9.0000	-7.692%	368	19,116	-99.333%
2026-03-17	10.5200	10.7000	9.6000	9.7500	-11.121%	265	18,865	-99.385%
2026-03-16	11.0000	11.4000	9.8700	10.9700	+0.642%	940	18,810	-99.453%
2026-03-13	11.7000	11.7300	10.1200	10.9000	-5.628%	150	18,107	-99.450%
2026-03-12	11.4000	12.6000	11.4000	11.5500	-9.269%	166	17,998	-99.481%
2026-03-11	12.7500	13.5400	11.9700	12.7300	+6.706%	647	17,986	-99.529%
2026-03-10	12.7000	15.1000	11.0000	11.9300	-3.166%	3,139	17,465	-99.497%
2026-03-09	9.9500	13.8200	9.3100	12.3200	+7.598%	9,280	14,828	-99.513%
2026-03-06	10.2500	12.1000	10.2500	11.4500	-6.911%	5,875	5,742	-99.476%
2026-03-05	12.8000	13.3400	12.1600	12.3000	-11.954%	78	253	-99.512%
2026-03-04	13.9700	13.9700	13.9700	13.9700	-1.827%	15	191	-99.571%
2026-03-03	12.4400	14.7000	12.4400	14.2300	-10.784%	205	191	-99.578%
2026-03-02	15.7100	15.9500	14.7500	15.9500	0.000%	3	3	-99.624%