Dark

USO20261016P97
USO Oct 16 2026 97.00 Put (USO261016P00097000)
option OPRA

EOD

Sep 25, 2026

0.3900+550.000%(+0.3300)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.3900	0.0800	0.3900	+550.000%	38	497	0.000%
2026-09-24	0.1100	0.1100	0.0600	0.0600	-14.286%	31	520	+550.000%
2026-09-23	0.1400	0.1400	0.0700	0.0700	-12.500%	8	510	+457.143%
2026-09-22	0.1400	0.1400	0.0700	0.0800	+14.286%	3	510	+387.500%
2026-09-21	0.1200	0.1400	0.0700	0.0700	-53.333%	49	512	+457.143%
2026-09-18	0.1500	0.1600	0.0900	0.1500	+114.286%	14	542	+160.000%
2026-09-17	0.0700	0.0800	0.0600	0.0700	-65.000%	48	541	+457.143%
2026-09-16	0.4100	0.4100	0.2000	0.2000	+81.818%	3	541	+95.000%
2026-09-15	0.1600	0.1600	0.1100	0.1100	-26.667%	10	541	+254.545%
2026-09-14	0.2700	0.2900	0.1500	0.1500	+25.000%	90	542	+160.000%
2026-09-11	0.1400	0.2200	0.1200	0.1200	0.000%	9	552	+225.000%
2026-09-10	0.4200	0.4200	0.1100	0.1200	-20.000%	10	554	+225.000%
2026-09-09	0.1400	0.1500	0.1400	0.1500	-11.765%	3	551	+160.000%
2026-09-08	0.1500	0.2100	0.1500	0.1700	-10.526%	485	551	+129.412%
2026-09-04	0.2500	0.2500	0.1900	0.1900	-20.833%	6	508	+105.263%
2026-09-02	0.3100	0.3100	0.2400	0.2400	-7.692%	3	509	+62.500%
2026-08-31	0.4300	0.4300	0.2600	0.2600	-54.386%	2	506	+50.000%
2026-08-26	0.5700	0.5700	0.5700	0.5700	+1.786%	1	506	-31.579%
2026-08-25	0.5000	0.5600	0.4000	0.5600	+24.444%	4	508	-30.357%
2026-08-18	0.4300	0.4500	0.4300	0.4500	-26.230%	5	508	-13.333%
2026-08-17	0.6800	0.6800	0.6100	0.6100	-27.381%	4	503	-36.066%
2026-08-14	0.6700	0.8400	0.6700	0.8400	+3.704%	8	505	-53.571%
2026-08-13	0.8300	0.8300	0.7000	0.8100	-5.814%	7	504	-51.852%
2026-08-12	0.8600	0.9000	0.6900	0.8600	-11.340%	22	503	-54.651%
2026-08-11	1.0200	1.0300	0.9700	0.9700	-7.619%	7	502	-59.794%
2026-08-10	1.2400	1.2400	1.0100	1.0500	-40.000%	79	503	-62.857%
2026-08-05	1.7500	1.7500	1.7500	1.7500	+3.550%	10	559	-77.714%
2026-08-04	1.7300	1.7300	1.6900	1.6900	+23.358%	2	567	-76.923%
2026-08-03	1.6400	1.7500	1.3600	1.3700	+5.385%	30	566	-71.533%
2026-07-31	1.3000	1.3000	1.3000	1.3000	-10.345%	1	584	-70.000%
2026-07-30	1.4100	1.4500	1.4100	1.4500	-25.641%	3	584	-73.103%
2026-07-28	1.9500	1.9500	1.9300	1.9500	+12.717%	10	585	-80.000%
2026-07-27	1.4400	1.7600	1.4400	1.7300	+54.464%	9	594	-77.457%
2026-07-23	1.1800	1.1800	1.1000	1.1200	-30.435%	6	591	-65.179%
2026-07-22	1.6900	1.6900	1.6100	1.6100	-7.471%	172	588	-75.776%
2026-07-21	1.5600	1.7400	1.5600	1.7400	-3.867%	10	491	-77.586%
2026-07-20	1.8000	1.8100	1.8000	1.8100	+4.023%	50	491	-78.453%
2026-07-17	2.0200	2.0200	1.7300	1.7400	-17.536%	50	441	-77.586%
2026-07-16	2.2000	2.2000	2.0900	2.1100	+11.053%	8	406	-81.517%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-26.923%	2	407	-79.474%
2026-07-13	2.5800	2.6000	2.5800	2.6000	-22.849%	3	409	-85.000%
2026-07-09	3.1700	3.3700	3.1200	3.3700	-3.714%	7	409	-88.427%
2026-07-07	3.4500	3.7700	3.3300	3.5000	-17.062%	70	478	-88.857%
2026-07-06	4.2400	4.3900	3.9000	4.2200	-11.158%	137	486	-90.758%
2026-07-02	4.8500	4.8500	4.7200	4.7500	-3.455%	9	546	-91.789%
2026-07-01	4.9400	4.9500	4.9200	4.9200	+8.132%	4	546	-92.073%
2026-06-30	4.6000	4.6000	4.5500	4.5500	+0.442%	4	546	-91.429%
2026-06-29	4.8300	4.9200	4.4500	4.5300	-18.083%	11	547	-91.391%
2026-06-26	5.1300	5.6000	5.1300	5.5300	+32.297%	31	547	-92.948%
2026-06-25	4.8900	4.9400	4.1600	4.1800	-12.000%	46	544	-90.670%
2026-06-24	5.0700	5.0700	4.7500	4.7500	+25.000%	12	544	-91.789%
2026-06-23	4.1600	4.2100	3.7700	3.8000	-3.308%	15	562	-89.737%
2026-06-22	4.0200	4.0200	3.9300	3.9300	-6.205%	11	564	-90.076%
2026-06-18	4.1900	4.1900	4.1900	4.1900	+42.034%	14	562	-90.692%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-18.956%	1	562	-86.780%
2026-06-16	2.9500	3.7000	2.9500	3.6400	+33.824%	19	562	-89.286%
2026-06-15	2.8900	2.8900	2.7200	2.7200	+30.144%	2	562	-85.662%
2026-06-10	2.1000	2.1000	2.0900	2.0900	-5.856%	7	562	-81.340%
2026-06-09	2.0000	2.6100	2.0000	2.2200	+7.767%	36	562	-82.432%
2026-06-08	1.8200	2.0900	1.8200	2.0600	+5.102%	24	562	-81.068%
2026-06-04	1.9600	1.9600	1.9600	1.9600	+15.976%	1	562	-80.102%
2026-06-02	1.6900	1.6900	1.6900	1.6900	-22.120%	2	561	-76.923%
2026-06-01	2.2500	2.2700	1.7200	2.1700	-21.091%	27	563	-82.028%
2026-05-29	2.6700	2.7700	2.6700	2.7500	+1.103%	6	573	-85.818%
2026-05-28	2.7200	2.7300	2.7200	2.7200	-10.231%	3	572	-85.662%
2026-05-27	3.0300	3.0300	3.0300	3.0300	+2.365%	1	572	-87.129%
2026-05-26	3.0000	3.0000	2.8500	2.9600	+17.928%	10	572	-86.824%
2026-05-21	2.5100	2.5100	2.5100	2.5100	+10.573%	2	574	-84.462%
2026-05-20	2.7200	2.7200	2.2700	2.2700	-0.873%	16	574	-82.819%
2026-05-19	2.1400	2.2900	2.1400	2.2900	-34.571%	52	526	-82.969%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-12.718%	1	526	-88.857%
2026-05-08	4.0100	4.0100	4.0100	4.0100	+40.702%	1	525	-90.274%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-25.393%	2	524	-86.316%
2026-05-06	3.8900	3.8900	3.8200	3.8200	+17.538%	5	526	-89.791%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-2.985%	1	530	-88.000%
2026-04-30	3.3500	3.3500	3.3500	3.3500	+135.915%	1	530	-88.358%
2026-04-29	3.0000	3.0500	1.4200	1.4200	-56.970%	4	530	-72.535%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-14.729%	50	533	-88.182%
2026-04-24	3.8700	3.8700	3.8700	3.8700	+9.632%	9	483	-89.922%
2026-04-23	3.5300	3.5300	3.5300	3.5300	-4.595%	1	476	-88.952%
2026-04-22	3.4500	3.7000	3.4500	3.7000	-29.524%	2	477	-89.459%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+19.318%	2	474	-92.571%
2026-04-20	5.0000	5.0000	4.4000	4.4000	-24.138%	6	474	-91.136%
2026-04-17	5.8000	5.8000	5.8000	5.8000	+13.503%	26	477	-93.276%
2026-04-14	5.0900	5.2100	5.0900	5.1100	-13.536%	11	477	-92.368%
2026-04-07	5.9100	5.9100	5.9100	5.9100	+39.387%	1	468	-93.401%
2026-04-02	5.5000	5.5000	4.2400	4.2400	-31.942%	4	471	-90.802%
2026-03-31	6.6000	6.6000	6.1000	6.2300	-1.111%	3	471	-93.740%
2026-03-30	6.7000	6.7000	6.3000	6.3000	-18.075%	51	468	-93.810%
2026-03-27	8.0000	8.0000	7.6900	7.6900	-12.514%	3	417	-94.928%
2026-03-26	8.7900	8.7900	8.7900	8.7900	-2.333%	2	419	-95.563%
2026-03-24	9.1500	9.1500	9.0000	9.0000	-17.431%	2	421	-95.667%
2026-03-23	10.2800	10.9000	10.2800	10.9000	+27.784%	5	419	-96.422%
2026-03-20	9.3000	9.4500	8.4500	8.5300	-17.505%	4	418	-95.428%
2026-03-19	10.5000	10.5000	8.8200	10.3400	+2.478%	5	419	-96.228%
2026-03-18	10.0900	10.0900	10.0900	10.0900	-3.905%	1	418	-96.135%
2026-03-17	11.0000	11.0000	10.5000	10.5000	-10.638%	2	417	-96.286%
2026-03-16	11.1700	12.4000	11.1400	11.7500	+0.686%	5	415	-96.681%
2026-03-13	12.0300	12.0300	11.4500	11.6700	-8.038%	7	412	-96.658%
2026-03-12	12.2400	13.7600	12.2400	12.6900	-7.305%	405	405	-96.927%
2026-03-11	13.0300	13.6900	13.0300	13.6900	+3.712%	3	27	-97.151%
2026-03-10	12.4000	13.2000	12.4000	13.2000	-1.493%	16	27	-97.045%
2026-03-09	12.2000	13.4000	10.8300	13.4000	+11.667%	12	21	-97.090%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-14.894%	14	10	-96.750%
2026-03-05	14.2500	14.2500	14.1000	14.1000	0.000%	16	14	-97.234%