Dark

USO20261016P98
USO Oct 16 2026 98.00 Put (USO261016P00098000)
option OPRA

EOD

Sep 29, 2026

0.0700-53.333%(-0.0800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.0700	0.0700	-53.333%	12	1,235	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,234	-53.333%
2026-09-21	0.1500	0.1500	0.1500	0.1500	+114.286%	1	1,234	-53.333%
2026-09-17	0.0900	0.0900	0.0700	0.0700	-66.667%	3	1,234	0.000%
2026-09-16	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,232	-66.667%
2026-09-14	0.2200	0.2200	0.1200	0.2100	+75.000%	15	1,233	-66.667%
2026-09-10	0.2300	0.2300	0.1200	0.1200	-57.143%	2	1,232	-41.667%
2026-09-04	0.2700	0.2800	0.2600	0.2800	-28.205%	6	1,232	-75.000%
2026-08-31	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,233	-82.051%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-9.615%	2	1,233	-85.106%
2026-08-27	0.5200	0.5200	0.5200	0.5200	+13.043%	1	1,233	-86.538%
2026-08-26	0.4600	0.4600	0.4600	0.4600	-13.208%	1	1,233	-84.783%
2026-08-25	0.5700	0.5700	0.4400	0.5300	+23.256%	6	1,233	-86.792%
2026-08-21	0.4300	0.4300	0.4300	0.4300	+7.500%	2	1,229	-83.721%
2026-08-20	0.4100	0.4100	0.4000	0.4000	0.000%	20	1,229	-82.500%
2026-08-19	0.4500	0.4500	0.4000	0.4000	-27.273%	6	1,223	-82.500%
2026-08-18	0.4300	0.5500	0.4300	0.5500	-31.250%	9	1,225	-87.273%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-10.112%	2	1,230	-91.250%
2026-08-12	0.8900	0.8900	0.8900	0.8900	-14.423%	1	1,232	-92.135%
2026-08-11	1.2000	1.2000	1.0400	1.0400	-9.565%	5	1,232	-93.269%
2026-08-10	1.2600	1.2600	1.1500	1.1500	-35.393%	2	1,232	-93.913%
2026-08-07	1.7800	1.7800	1.7800	1.7800	-11.000%	1	1,234	-96.067%
2026-08-05	1.9300	2.0000	1.8900	2.0000	+0.503%	4	1,233	-96.500%
2026-08-04	1.9200	1.9900	1.9200	1.9900	+32.667%	2	1,232	-96.482%
2026-08-03	1.9000	1.9000	1.5000	1.5000	-32.432%	23	1,224	-95.333%
2026-07-28	2.2100	2.2200	2.2000	2.2200	+50.000%	10	1,250	-96.847%
2026-07-24	1.4800	1.4800	1.4800	1.4800	+30.973%	10	1,260	-95.270%
2026-07-23	1.1300	1.1300	1.1300	1.1300	-30.247%	1	1,250	-93.805%
2026-07-22	1.6500	1.6500	1.6200	1.6200	-7.955%	101	1,249	-95.679%
2026-07-21	1.6800	1.7600	1.6800	1.7600	-14.146%	6	1,163	-96.023%
2026-07-20	2.2600	2.2600	1.8000	2.0500	-11.638%	56	1,163	-96.585%
2026-07-16	2.1500	2.3600	2.0500	2.3200	-34.648%	42	1,160	-96.983%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+20.748%	10	1,160	-98.028%
2026-07-08	3.3000	3.3000	2.9400	2.9400	-35.667%	2	1,150	-97.619%
2026-07-06	4.5200	5.1000	4.4300	4.5700	-11.605%	76	1,150	-98.468%
2026-07-02	5.4000	5.4500	5.1600	5.1700	+0.977%	14	1,155	-98.646%
2026-07-01	5.0500	5.2700	4.9800	5.1200	+5.785%	8	1,155	-98.633%
2026-06-30	4.9200	4.9200	4.8000	4.8400	+1.895%	7	1,153	-98.554%
2026-06-29	5.1400	5.1400	4.7500	4.7500	-19.764%	9	1,151	-98.526%
2026-06-26	5.5300	6.0000	5.5300	5.9200	+30.973%	38	1,153	-98.818%
2026-06-25	5.2200	5.2200	4.5000	4.5200	-10.848%	32	1,155	-98.451%
2026-06-24	5.0700	5.0700	5.0700	5.0700	+22.760%	1	1,152	-98.619%
2026-06-23	4.5800	4.5800	4.1100	4.1300	-5.708%	26	1,153	-98.305%
2026-06-22	4.4200	4.4500	4.3800	4.3800	+10.050%	4	1,149	-98.402%
2026-06-16	3.2400	3.9800	3.2400	3.9800	+32.667%	16	1,148	-98.241%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+40.845%	1	1,158	-97.667%
2026-06-10	2.1400	2.1400	2.1300	2.1300	+5.446%	7	1,158	-96.714%
2026-06-09	2.0200	2.0200	2.0200	2.0200	-7.763%	1	1,153	-96.535%
2026-06-08	2.0800	2.2300	2.0800	2.1900	-6.009%	8	1,153	-96.804%
2026-06-05	2.3500	2.3500	2.3300	2.3300	-3.320%	6	1,149	-96.996%
2026-06-02	2.4100	2.4100	2.4100	2.4100	+3.433%	1	1,143	-97.095%
2026-06-01	1.9700	2.3300	1.9700	2.3300	-17.376%	3	1,142	-96.996%
2026-05-29	2.6600	2.9600	2.6600	2.8200	-6.312%	8	1,143	-97.518%
2026-05-28	2.7000	3.0100	2.6800	3.0100	-3.526%	11	1,140	-97.674%
2026-05-26	3.1900	3.2200	3.1200	3.1200	+33.906%	8	1,143	-97.756%
2026-05-20	2.7100	2.7100	2.2400	2.3300	-2.510%	16	1,151	-96.996%
2026-05-19	2.5900	2.5900	2.3900	2.3900	-2.846%	10	1,127	-97.071%
2026-05-18	2.4600	2.4600	2.4600	2.4600	-24.308%	20	1,127	-97.154%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-20.732%	1	1,127	-97.846%
2026-05-07	4.1000	4.1000	4.1000	4.1000	+19.534%	1	1,126	-98.293%
2026-04-30	3.4300	3.4300	3.4300	3.4300	-4.722%	1	1,127	-97.959%
2026-04-28	3.5700	3.6000	3.5700	3.6000	-5.013%	2	1,126	-98.056%
2026-04-24	3.7900	3.7900	3.7900	3.7900	-12.874%	1	1,126	-98.153%
2026-04-21	4.3500	4.3500	4.3500	4.3500	-11.224%	2	1,126	-98.391%
2026-04-20	4.9100	4.9100	4.9000	4.9000	-2.390%	5	1,126	-98.571%
2026-04-16	5.0200	5.0200	5.0200	5.0200	-22.411%	1	1,131	-98.606%
2026-04-09	6.1500	6.4700	6.1500	6.4700	-8.227%	4	1,130	-98.918%
2026-04-08	7.0500	7.0500	7.0500	7.0500	-0.704%	3	1,126	-99.007%
2026-04-07	7.1000	7.1000	7.1000	7.1000	+19.328%	4	1,129	-99.014%
2026-04-02	6.1900	6.1900	5.9500	5.9500	-23.226%	2	1,126	-98.824%
2026-03-31	8.1000	8.1000	7.7500	7.7500	-4.557%	4	1,126	-99.097%
2026-03-27	8.1200	8.1200	8.1200	8.1200	-12.216%	2	1,126	-99.138%
2026-03-26	9.2500	9.2500	9.2500	9.2500	-13.146%	1	1,128	-99.243%
2026-03-20	10.6500	10.6500	10.6500	10.6500	-0.930%	1	1,129	-99.343%
2026-03-19	10.3400	10.8500	10.3400	10.7500	+2.089%	5	1,129	-99.349%
2026-03-18	10.3300	10.7700	10.3300	10.5300	-8.673%	3	1,127	-99.335%
2026-03-17	11.7500	11.7500	11.5300	11.5300	-9.569%	2	1,126	-99.393%
2026-03-12	13.2800	13.5000	12.7000	12.7500	-10.274%	12	1,126	-99.451%
2026-03-11	14.5000	14.5000	14.2100	14.2100	-8.617%	3	1,120	-99.507%
2026-03-10	14.3500	16.3000	13.5500	15.5500	+16.479%	1,004	1,118	-99.550%
2026-03-09	11.0000	13.3500	10.5400	13.3500	+9.426%	28	156	-99.476%
2026-03-06	13.4500	13.7500	12.2000	12.2000	-11.594%	6	136	-99.426%
2026-03-05	14.4300	14.5000	13.8000	13.8000	0.000%	158	134	-99.493%