Dark

USO20261016P96
USO Oct 16 2026 96.00 Put (USO261016P00096000)
option OPRA

EOD

Sep 25, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,889	0.000%
2026-09-23	0.1500	0.1500	0.0800	0.0800	0.000%	4	1,889	+25.000%
2026-09-22	0.1400	0.1400	0.0800	0.0800	-60.000%	2	1,888	+25.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,888	-50.000%
2026-09-14	0.1900	0.1900	0.0900	0.1400	+40.000%	27	1,888	-28.571%
2026-09-11	0.1800	0.1800	0.1000	0.1000	-9.091%	4	1,890	0.000%
2026-09-10	0.1300	0.1400	0.1100	0.1100	-31.250%	11	1,890	-9.091%
2026-09-04	0.3000	0.3000	0.1600	0.1600	+14.286%	3	1,888	-37.500%
2026-09-03	0.2800	0.2800	0.1400	0.1400	-36.364%	6	1,888	-28.571%
2026-09-01	0.2900	0.2900	0.1500	0.2200	-42.105%	13	1,884	-54.545%
2026-08-31	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,884	-73.684%
2026-08-28	0.2900	0.4100	0.2900	0.4100	-24.074%	2	1,884	-75.610%
2026-08-26	0.5400	0.5400	0.5400	0.5400	+28.571%	2	1,885	-81.481%
2026-08-25	0.5200	0.5300	0.3900	0.4200	+16.667%	18	1,883	-76.190%
2026-08-24	0.3900	0.3900	0.3600	0.3600	-2.703%	4	1,887	-72.222%
2026-08-21	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,885	-72.973%
2026-08-19	0.3900	0.4500	0.3200	0.3900	-11.364%	4	1,886	-74.359%
2026-08-18	0.4400	0.4400	0.4400	0.4400	-33.333%	25	1,885	-77.273%
2026-08-17	0.6600	0.6600	0.6600	0.6600	0.000%	1	1,864	-84.848%
2026-08-14	0.8400	0.8400	0.6600	0.6600	-13.158%	3	1,863	-84.848%
2026-08-13	0.8200	0.8200	0.7600	0.7600	-9.524%	63	1,862	-86.842%
2026-08-11	0.9600	0.9600	0.8300	0.8400	-19.231%	17	1,810	-88.095%
2026-08-10	1.1100	1.1100	1.0400	1.0400	-30.667%	75	1,810	-90.385%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-4.459%	18	1,846	-93.333%
2026-08-04	1.6200	1.6200	1.4700	1.5700	+30.833%	5	1,830	-93.631%
2026-08-03	1.5100	1.5500	1.2000	1.2000	-29.412%	9	1,829	-91.667%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+11.111%	1	1,828	-94.118%
2026-07-27	1.5000	1.5500	1.3700	1.5300	+14.179%	8	1,828	-93.464%
2026-07-24	1.3400	1.3400	1.3400	1.3400	+47.253%	2	1,824	-92.537%
2026-07-23	0.9000	0.9100	0.9000	0.9100	-35.000%	2	1,824	-89.011%
2026-07-22	1.4000	1.4000	1.3800	1.4000	-14.110%	70	1,824	-92.857%
2026-07-21	1.4500	1.6300	1.4500	1.6300	0.000%	8	1,792	-93.865%
2026-07-20	1.6200	1.6500	1.6200	1.6300	+1.875%	29	1,791	-93.865%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-17.949%	10	1,791	-93.750%
2026-07-16	1.9000	1.9600	1.8900	1.9500	-3.465%	4	1,791	-94.872%
2026-07-15	1.8300	2.0200	1.8300	2.0200	-30.584%	18	1,790	-95.050%
2026-07-09	2.8100	2.9600	2.8100	2.9100	+23.830%	10	1,793	-96.564%
2026-07-08	2.5500	2.5500	2.2500	2.3500	-26.563%	128	1,794	-95.745%
2026-07-07	3.3700	3.3700	3.2000	3.2000	-17.949%	3	1,803	-96.875%
2026-07-06	4.0000	4.0000	3.9000	3.9000	-10.345%	9	1,803	-97.436%
2026-07-02	4.5000	4.5500	4.3000	4.3500	+0.694%	25	1,790	-97.701%
2026-07-01	4.4400	4.6200	4.2500	4.3200	+2.613%	23	1,790	-97.685%
2026-06-30	4.2000	4.3500	4.1700	4.2100	+1.937%	8	1,798	-97.625%
2026-06-29	4.5500	4.7000	4.1200	4.1300	-19.020%	24	1,798	-97.579%
2026-06-26	4.9000	5.2500	4.9000	5.1000	+30.102%	23	1,798	-98.039%
2026-06-25	4.6700	4.6700	3.9000	3.9200	-10.909%	45	1,796	-97.449%
2026-06-24	4.6700	4.6800	4.4000	4.4000	+21.884%	16	1,810	-97.727%
2026-06-23	3.7500	3.7500	3.6100	3.6100	-6.234%	43	1,799	-97.230%
2026-06-22	3.5400	3.8500	3.4700	3.8500	+13.905%	536	1,801	-97.403%
2026-06-16	2.7200	3.3800	2.7100	3.3800	+37.959%	60	1,837	-97.041%
2026-06-15	3.0400	3.0400	2.4500	2.4500	-7.547%	113	1,853	-95.918%
2026-06-12	2.6500	2.6500	2.6500	2.6500	+29.902%	25	1,853	-96.226%
2026-06-09	2.0800	2.5700	1.4300	2.0400	+10.870%	174	1,853	-95.098%
2026-06-08	1.8700	1.8700	1.8100	1.8400	-4.663%	18	1,869	-94.565%
2026-06-01	1.9500	1.9500	1.8600	1.9300	-27.444%	12	1,865	-94.819%
2026-05-29	2.7100	2.7100	2.5600	2.6600	0.000%	511	1,860	-96.241%
2026-05-28	2.6400	2.6600	2.6400	2.6600	-3.623%	31	1,496	-96.241%
2026-05-27	2.8100	2.8100	2.7600	2.7600	-2.128%	4	1,495	-96.377%
2026-05-26	2.7200	2.8200	2.6600	2.8200	+8.880%	11	1,498	-96.454%
2026-05-20	2.4700	2.5900	2.4100	2.5900	+28.218%	111	1,495	-96.139%
2026-05-19	2.1200	2.1900	2.0200	2.0200	-44.505%	114	1,465	-95.050%
2026-05-08	2.8500	3.6400	2.8500	3.6400	-2.674%	2	1,465	-97.253%
2026-05-06	3.7300	3.7400	3.7300	3.7400	+16.149%	2	1,465	-97.326%
2026-05-01	3.2200	3.2200	3.2200	3.2200	+3.205%	1	1,465	-96.894%
2026-04-30	3.1200	3.1200	3.1200	3.1200	+9.859%	1	1,465	-96.795%
2026-04-29	2.7900	2.8400	2.7900	2.8400	-15.476%	3	1,465	-96.479%
2026-04-27	3.3600	3.3600	3.3600	3.3600	-8.696%	1	1,465	-97.024%
2026-04-24	3.6800	3.6800	3.6800	3.6800	+13.580%	1	1,464	-97.283%
2026-04-23	3.2400	3.2400	3.2400	3.2400	-7.429%	1	1,464	-96.914%
2026-04-22	3.5500	3.5500	3.5000	3.5000	-19.540%	21	1,464	-97.143%
2026-04-21	4.3500	4.3500	4.3500	4.3500	+5.327%	1	1,464	-97.701%
2026-04-20	4.1300	4.1300	4.1300	4.1300	-27.160%	1	1,464	-97.579%
2026-04-17	5.7900	5.7900	5.6700	5.6700	+18.125%	3	1,463	-98.236%
2026-04-15	4.8500	4.9000	4.8000	4.8000	-1.031%	77	1,485	-97.917%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-11.818%	8	1,463	-97.938%
2026-04-09	5.8400	6.0500	5.5000	5.5000	-14.197%	15	1,464	-98.182%
2026-04-08	6.5000	6.7000	5.8500	6.4100	+11.478%	192	1,461	-98.440%
2026-04-07	5.7500	5.7500	5.7500	5.7500	-4.485%	1	1,462	-98.261%
2026-04-06	5.5600	6.0200	5.5600	6.0200	+13.585%	11	1,462	-98.339%
2026-04-02	5.4000	5.4000	5.3000	5.3000	-16.139%	50	1,456	-98.113%
2026-03-31	6.0000	6.5500	5.8500	6.3200	-8.140%	132	1,456	-98.418%
2026-03-27	7.0200	7.0200	6.7500	6.8800	-16.098%	510	1,452	-98.547%
2026-03-26	8.2000	8.2000	8.2000	8.2000	-19.212%	1	958	-98.780%
2026-03-23	10.1500	10.1500	10.1500	10.1500	+4.531%	1	958	-99.015%
2026-03-18	10.0000	10.0000	9.7100	9.7100	-12.127%	14	957	-98.970%
2026-03-17	10.8700	11.8500	10.8700	11.0500	-5.556%	410	953	-99.095%
2026-03-16	11.1100	11.7000	11.1100	11.7000	+6.364%	33	559	-99.145%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-4.348%	10	529	-99.091%
2026-03-12	12.8900	12.8900	11.5000	11.5000	-25.566%	515	519	-99.130%
2026-03-10	15.4500	15.4500	15.4500	15.4500	+59.278%	1	172	-99.353%
2026-03-09	10.0000	10.0000	9.7000	9.7000	-23.320%	2	171	-98.969%
2026-03-06	12.6500	12.6500	12.6500	12.6500	-2.692%	3	171	-99.209%
2026-03-05	12.9500	13.1000	12.8000	13.0000	0.000%	336	168	-99.231%