Dark

USO20261016P99
USO Oct 16 2026 99.00 Put (USO261016P00099000)
option OPRA

EOD

Aug 10, 2026

1.30-36.893%(-0.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3300	1.3300	1.3000	1.3000	-36.893%	3	383	0.000%
2026-08-07	2.0600	2.0600	2.0600	2.0600	+3.518%	1	382	-36.893%
2026-08-06	2.0500	2.0500	1.9900	1.9900	-14.957%	16	381	-34.673%
2026-08-05	2.2000	2.3400	2.1300	2.3400	+5.405%	13	380	-44.444%
2026-08-04	2.1200	2.2500	2.0700	2.2200	+19.355%	48	374	-41.441%
2026-08-03	1.7700	1.8800	1.7700	1.8600	-4.124%	4	352	-30.108%
2026-07-27	2.0200	2.0200	1.9400	1.9400	+28.477%	18	351	-32.990%
2026-07-24	1.5100	1.5100	1.5100	1.5100	+11.852%	10	351	-13.907%
2026-07-23	1.9300	1.9300	1.3500	1.3500	-33.168%	24	351	-3.704%
2026-07-21	1.9800	2.0200	1.9200	2.0200	-21.705%	12	339	-35.644%
2026-07-16	2.3300	2.6000	2.2300	2.5800	+1.176%	18	334	-49.612%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-27.143%	20	334	-49.020%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-9.561%	1	314	-62.857%
2026-07-10	3.8500	3.8700	3.8000	3.8700	+4.878%	3	314	-66.408%
2026-07-09	3.8000	3.8000	3.6600	3.6900	+4.237%	12	312	-64.770%
2026-07-08	3.6000	3.6000	3.5400	3.5400	-29.058%	3	311	-63.277%
2026-07-06	5.0400	5.5100	4.9000	4.9900	-9.273%	76	309	-73.948%
2026-07-02	5.9000	5.9000	5.5000	5.5000	-0.722%	5	301	-76.364%
2026-07-01	5.4500	5.7400	5.3700	5.5400	+6.334%	33	301	-76.534%
2026-06-30	4.9200	5.3700	4.8200	5.2100	+1.758%	32	301	-75.048%
2026-06-29	5.4700	5.5100	5.1100	5.1200	-19.749%	12	282	-74.609%
2026-06-26	5.7500	6.4400	5.7500	6.3800	+29.150%	21	279	-79.624%
2026-06-25	5.6200	5.6200	4.8500	4.9400	-10.182%	28	278	-73.684%
2026-06-24	5.2000	5.6000	5.2000	5.5000	+22.222%	99	281	-76.364%
2026-06-23	4.8200	4.8200	4.4400	4.5000	-1.961%	18	369	-71.111%
2026-06-22	4.8400	4.8400	4.5800	4.5900	+4.318%	6	370	-71.678%
2026-06-18	4.8900	5.0000	4.3800	4.4000	+5.516%	12	372	-70.455%
2026-06-17	4.1700	4.1700	4.1700	4.1700	+9.737%	8	372	-68.825%
2026-06-16	4.2000	4.3500	3.8000	3.8000	+16.923%	130	372	-65.789%
2026-06-15	3.1700	3.2800	3.1700	3.2500	+3.175%	123	183	-60.000%
2026-06-12	3.1200	3.2300	3.1200	3.1500	+23.529%	10	183	-58.730%
2026-06-11	2.3500	2.5500	2.3500	2.5500	+6.250%	4	183	-49.020%
2026-06-10	2.2700	2.4000	2.2500	2.4000	+1.266%	12	188	-45.833%
2026-06-09	2.5200	2.6000	1.7600	2.3700	+2.155%	45	187	-45.148%
2026-06-08	2.4300	2.4300	2.2400	2.3200	-7.200%	37	153	-43.966%
2026-06-05	2.6300	2.6500	2.5000	2.5000	+16.279%	11	159	-48.000%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+17.486%	1	165	-39.535%
2026-06-03	1.7100	1.8300	1.6700	1.8300	-22.128%	40	164	-28.962%
2026-06-02	2.4000	2.4000	2.3500	2.3500	-4.858%	6	124	-44.681%
2026-06-01	2.5000	2.5000	2.3800	2.4700	-15.986%	15	130	-47.368%
2026-05-29	2.9400	2.9400	2.9400	2.9400	-9.538%	1	115	-55.782%
2026-05-27	3.3000	3.3000	3.2500	3.2500	+13.240%	12	114	-60.000%
2026-05-21	2.8700	2.8700	2.8700	2.8700	+15.726%	1	106	-54.704%
2026-05-20	2.7700	2.7700	2.4800	2.4800	+0.405%	2	106	-47.581%
2026-05-19	2.4000	2.4700	2.4000	2.4700	-11.151%	11	116	-47.368%
2026-05-18	2.7800	2.7800	2.7800	2.7800	-17.507%	1	116	-53.237%
2026-05-12	3.3700	3.3700	3.3700	3.3700	-32.600%	1	116	-61.424%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+21.951%	10	116	-74.000%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+9.920%	5	106	-68.293%
2026-05-01	3.8000	3.8000	3.7300	3.7300	+3.900%	11	103	-65.147%
2026-04-30	3.5900	3.5900	3.5900	3.5900	+12.188%	1	103	-63.788%
2026-04-29	3.1800	3.2000	3.1800	3.2000	-11.357%	7	103	-59.375%
2026-04-28	3.8100	3.8100	3.5500	3.6100	-9.750%	5	98	-63.989%
2026-04-27	4.1000	4.1000	4.0000	4.0000	-2.439%	2	95	-67.500%
2026-04-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	93	-68.293%
2026-04-22	5.1000	5.1000	4.0000	4.0000	-20.792%	11	93	-67.500%
2026-04-16	5.0500	5.0500	5.0500	5.0500	-12.931%	1	83	-74.257%
2026-04-14	5.5000	5.8000	5.5000	5.8000	+16.000%	8	84	-77.586%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-26.686%	2	76	-74.000%
2026-04-09	6.4000	6.8200	6.4000	6.8200	-11.543%	11	78	-80.938%
2026-04-07	6.4000	7.7100	6.4000	7.7100	+28.500%	2	79	-83.139%
2026-04-06	6.0500	6.0500	6.0000	6.0000	-4.762%	3	79	-78.333%
2026-04-02	5.6200	6.3000	5.6200	6.3000	-13.699%	7	72	-79.365%
2026-04-01	7.2000	7.3000	7.2000	7.3000	+6.569%	3	72	-82.192%
2026-03-31	7.0000	7.2000	6.8500	6.8500	-1.297%	4	69	-81.022%
2026-03-30	7.2000	7.2000	6.9400	6.9400	-16.386%	6	65	-81.268%
2026-03-27	8.5000	8.5000	8.3000	8.3000	-12.262%	4	59	-84.337%
2026-03-26	9.4600	9.4600	9.4600	9.4600	-9.733%	1	59	-86.258%
2026-03-25	11.0500	11.0500	10.4800	10.4800	-13.674%	11	59	-87.595%
2026-03-23	11.4000	12.1400	11.4000	12.1400	+28.602%	7	48	-89.292%
2026-03-20	10.2400	10.2400	9.4400	9.4400	-12.186%	2	52	-86.229%
2026-03-19	10.5000	11.2000	10.5000	10.7500	+2.089%	14	50	-87.907%
2026-03-18	11.5000	11.5000	10.5300	10.5300	-10.989%	2	36	-87.654%
2026-03-17	11.8300	11.8300	11.8300	11.8300	-8.507%	1	36	-89.011%
2026-03-16	12.1300	12.9300	12.1300	12.9300	+3.772%	8	35	-89.946%
2026-03-13	13.1000	13.1000	12.4100	12.4600	-4.885%	4	37	-89.567%
2026-03-12	13.8400	14.1000	13.1000	13.1000	-11.367%	8	34	-90.076%
2026-03-11	14.8000	14.8000	14.5200	14.7800	+4.823%	7	29	-91.204%
2026-03-10	15.1300	16.4000	14.1000	14.1000	+17.500%	8	24	-90.780%
2026-03-09	10.8100	12.5000	10.8100	12.0000	-8.537%	21	19	-89.167%
2026-03-06	13.1400	13.1400	13.1200	13.1200	0.000%	3	3	-90.091%