Dark

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

EOD

Aug 10, 2026

1.05-40.000%(-0.70)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2400	1.2400	1.0100	1.0500	-40.000%	79	503	0.000%
2026-08-05	1.7500	1.7500	1.7500	1.7500	+3.550%	10	559	-40.000%
2026-08-04	1.7300	1.7300	1.6900	1.6900	+23.358%	2	567	-37.870%
2026-08-03	1.6400	1.7500	1.3600	1.3700	+5.385%	30	566	-23.358%
2026-07-31	1.3000	1.3000	1.3000	1.3000	-10.345%	1	584	-19.231%
2026-07-30	1.4100	1.4500	1.4100	1.4500	-25.641%	3	584	-27.586%
2026-07-28	1.9500	1.9500	1.9300	1.9500	+12.717%	10	585	-46.154%
2026-07-27	1.4400	1.7600	1.4400	1.7300	+54.464%	9	594	-39.306%
2026-07-23	1.1800	1.1800	1.1000	1.1200	-30.435%	6	591	-6.250%
2026-07-22	1.6900	1.6900	1.6100	1.6100	-7.471%	172	588	-34.783%
2026-07-21	1.5600	1.7400	1.5600	1.7400	-3.867%	10	491	-39.655%
2026-07-20	1.8000	1.8100	1.8000	1.8100	+4.023%	50	491	-41.989%
2026-07-17	2.0200	2.0200	1.7300	1.7400	-17.536%	50	441	-39.655%
2026-07-16	2.2000	2.2000	2.0900	2.1100	+11.053%	8	406	-50.237%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-26.923%	2	407	-44.737%
2026-07-13	2.5800	2.6000	2.5800	2.6000	-22.849%	3	409	-59.615%
2026-07-09	3.1700	3.3700	3.1200	3.3700	-3.714%	7	409	-68.843%
2026-07-07	3.4500	3.7700	3.3300	3.5000	-17.062%	70	478	-70.000%
2026-07-06	4.2400	4.3900	3.9000	4.2200	-11.158%	137	486	-75.118%
2026-07-02	4.8500	4.8500	4.7200	4.7500	-3.455%	9	546	-77.895%
2026-07-01	4.9400	4.9500	4.9200	4.9200	+8.132%	4	546	-78.659%
2026-06-30	4.6000	4.6000	4.5500	4.5500	+0.442%	4	546	-76.923%
2026-06-29	4.8300	4.9200	4.4500	4.5300	-18.083%	11	547	-76.821%
2026-06-26	5.1300	5.6000	5.1300	5.5300	+32.297%	31	547	-81.013%
2026-06-25	4.8900	4.9400	4.1600	4.1800	-12.000%	46	544	-74.880%
2026-06-24	5.0700	5.0700	4.7500	4.7500	+25.000%	12	544	-77.895%
2026-06-23	4.1600	4.2100	3.7700	3.8000	-3.308%	15	562	-72.368%
2026-06-22	4.0200	4.0200	3.9300	3.9300	-6.205%	11	564	-73.282%
2026-06-18	4.1900	4.1900	4.1900	4.1900	+42.034%	14	562	-74.940%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-18.956%	1	562	-64.407%
2026-06-16	2.9500	3.7000	2.9500	3.6400	+33.824%	19	562	-71.154%
2026-06-15	2.8900	2.8900	2.7200	2.7200	+30.144%	2	562	-61.397%
2026-06-10	2.1000	2.1000	2.0900	2.0900	-5.856%	7	562	-49.761%
2026-06-09	2.0000	2.6100	2.0000	2.2200	+7.767%	36	562	-52.703%
2026-06-08	1.8200	2.0900	1.8200	2.0600	+5.102%	24	562	-49.029%
2026-06-04	1.9600	1.9600	1.9600	1.9600	+15.976%	1	562	-46.429%
2026-06-02	1.6900	1.6900	1.6900	1.6900	-22.120%	2	561	-37.870%
2026-06-01	2.2500	2.2700	1.7200	2.1700	-21.091%	27	563	-51.613%
2026-05-29	2.6700	2.7700	2.6700	2.7500	+1.103%	6	573	-61.818%
2026-05-28	2.7200	2.7300	2.7200	2.7200	-10.231%	3	572	-61.397%
2026-05-27	3.0300	3.0300	3.0300	3.0300	+2.365%	1	572	-65.347%
2026-05-26	3.0000	3.0000	2.8500	2.9600	+17.928%	10	572	-64.527%
2026-05-21	2.5100	2.5100	2.5100	2.5100	+10.573%	2	574	-58.167%
2026-05-20	2.7200	2.7200	2.2700	2.2700	-0.873%	16	574	-53.744%
2026-05-19	2.1400	2.2900	2.1400	2.2900	-34.571%	52	526	-54.148%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-12.718%	1	526	-70.000%
2026-05-08	4.0100	4.0100	4.0100	4.0100	+40.702%	1	525	-73.815%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-25.393%	2	524	-63.158%
2026-05-06	3.8900	3.8900	3.8200	3.8200	+17.538%	5	526	-72.513%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-2.985%	1	530	-67.692%
2026-04-30	3.3500	3.3500	3.3500	3.3500	+135.915%	1	530	-68.657%
2026-04-29	3.0000	3.0500	1.4200	1.4200	-56.970%	4	530	-26.056%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-14.729%	50	533	-68.182%
2026-04-24	3.8700	3.8700	3.8700	3.8700	+9.632%	9	483	-72.868%
2026-04-23	3.5300	3.5300	3.5300	3.5300	-4.595%	1	476	-70.255%
2026-04-22	3.4500	3.7000	3.4500	3.7000	-29.524%	2	477	-71.622%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+19.318%	2	474	-80.000%
2026-04-20	5.0000	5.0000	4.4000	4.4000	-24.138%	6	474	-76.136%
2026-04-17	5.8000	5.8000	5.8000	5.8000	+13.503%	26	477	-81.897%
2026-04-14	5.0900	5.2100	5.0900	5.1100	-13.536%	11	477	-79.452%
2026-04-07	5.9100	5.9100	5.9100	5.9100	+39.387%	1	468	-82.234%
2026-04-02	5.5000	5.5000	4.2400	4.2400	-31.942%	4	471	-75.236%
2026-03-31	6.6000	6.6000	6.1000	6.2300	-1.111%	3	471	-83.146%
2026-03-30	6.7000	6.7000	6.3000	6.3000	-18.075%	51	468	-83.333%
2026-03-27	8.0000	8.0000	7.6900	7.6900	-12.514%	3	417	-86.346%
2026-03-26	8.7900	8.7900	8.7900	8.7900	-2.333%	2	419	-88.055%
2026-03-24	9.1500	9.1500	9.0000	9.0000	-17.431%	2	421	-88.333%
2026-03-23	10.2800	10.9000	10.2800	10.9000	+27.784%	5	419	-90.367%
2026-03-20	9.3000	9.4500	8.4500	8.5300	-17.505%	4	418	-87.691%
2026-03-19	10.5000	10.5000	8.8200	10.3400	+2.478%	5	419	-89.845%
2026-03-18	10.0900	10.0900	10.0900	10.0900	-3.905%	1	418	-89.594%
2026-03-17	11.0000	11.0000	10.5000	10.5000	-10.638%	2	417	-90.000%
2026-03-16	11.1700	12.4000	11.1400	11.7500	+0.686%	5	415	-91.064%
2026-03-13	12.0300	12.0300	11.4500	11.6700	-8.038%	7	412	-91.003%
2026-03-12	12.2400	13.7600	12.2400	12.6900	-7.305%	405	405	-91.726%
2026-03-11	13.0300	13.6900	13.0300	13.6900	+3.712%	3	27	-92.330%
2026-03-10	12.4000	13.2000	12.4000	13.2000	-1.493%	16	27	-92.045%
2026-03-09	12.2000	13.4000	10.8300	13.4000	+11.667%	12	21	-92.164%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-14.894%	14	10	-91.250%
2026-03-05	14.2500	14.2500	14.1000	14.1000	0.000%	16	14	-92.553%