Dark

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

EOD

Sep 29, 2026

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	+15.385%	1	436	0.000%
2026-09-24	0.1300	0.1300	0.1300	0.1300	+44.444%	20	437	+15.385%
2026-09-23	0.1000	0.1000	0.0800	0.0900	-10.000%	5	437	+66.667%
2026-09-22	0.1600	0.1600	0.0700	0.1000	-33.333%	69	440	+50.000%
2026-09-21	0.1500	0.1500	0.1500	0.1500	+15.385%	1	441	0.000%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-18.750%	2	440	+15.385%
2026-09-14	0.1400	0.1800	0.1400	0.1600	-15.789%	9	438	-6.250%
2026-09-11	0.1900	0.1900	0.1900	0.1900	+35.714%	2	436	-21.053%
2026-09-10	0.2600	0.2600	0.1400	0.1400	+1,300.000%	30	434	+7.143%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-95.455%	2	418	+1,400.000%
2026-09-04	0.2000	0.2500	0.1900	0.2200	-21.429%	14	417	-31.818%
2026-09-03	0.2800	0.2800	0.2800	0.2800	+33.333%	2	417	-46.429%
2026-09-02	0.3600	0.3600	0.2100	0.2100	-12.500%	8	416	-28.571%
2026-09-01	0.4000	0.4000	0.2400	0.2400	-35.135%	14	412	-37.500%
2026-08-31	0.3600	0.3900	0.3600	0.3700	0.000%	3	413	-59.459%
2026-08-28	0.5500	0.5500	0.3700	0.3700	-26.000%	3	412	-59.459%
2026-08-27	0.6000	0.6000	0.5000	0.5000	-18.033%	2	412	-70.000%
2026-08-26	0.6100	0.6100	0.6100	0.6100	+8.929%	1	412	-75.410%
2026-08-25	0.6000	0.6000	0.5600	0.5600	-8.197%	33	413	-73.214%
2026-08-21	0.6100	0.6100	0.6100	0.6100	+32.609%	1	401	-75.410%
2026-08-20	0.5200	0.5200	0.4600	0.4600	-11.538%	13	402	-67.391%
2026-08-18	0.4900	0.5600	0.4900	0.5200	-30.667%	17	396	-71.154%
2026-08-17	0.8200	0.8500	0.7500	0.7500	-15.730%	4	400	-80.000%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-16.038%	1	399	-83.146%
2026-08-13	1.0600	1.0600	1.0600	1.0600	+4.950%	1	399	-85.849%
2026-08-12	1.0500	1.0500	1.0100	1.0100	-10.619%	20	401	-85.149%
2026-08-11	1.3500	1.3500	1.1300	1.1300	-13.077%	4	382	-86.726%
2026-08-10	1.3300	1.3300	1.3000	1.3000	-36.893%	3	383	-88.462%
2026-08-07	2.0600	2.0600	2.0600	2.0600	+3.518%	1	382	-92.718%
2026-08-06	2.0500	2.0500	1.9900	1.9900	-14.957%	16	381	-92.462%
2026-08-05	2.2000	2.3400	2.1300	2.3400	+5.405%	13	380	-93.590%
2026-08-04	2.1200	2.2500	2.0700	2.2200	+19.355%	48	374	-93.243%
2026-08-03	1.7700	1.8800	1.7700	1.8600	-4.124%	4	352	-91.935%
2026-07-27	2.0200	2.0200	1.9400	1.9400	+28.477%	18	351	-92.268%
2026-07-24	1.5100	1.5100	1.5100	1.5100	+11.852%	10	351	-90.066%
2026-07-23	1.9300	1.9300	1.3500	1.3500	-33.168%	24	351	-88.889%
2026-07-21	1.9800	2.0200	1.9200	2.0200	-21.705%	12	339	-92.574%
2026-07-16	2.3300	2.6000	2.2300	2.5800	+1.176%	18	334	-94.186%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-27.143%	20	334	-94.118%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-9.561%	1	314	-95.714%
2026-07-10	3.8500	3.8700	3.8000	3.8700	+4.878%	3	314	-96.124%
2026-07-09	3.8000	3.8000	3.6600	3.6900	+4.237%	12	312	-95.935%
2026-07-08	3.6000	3.6000	3.5400	3.5400	-29.058%	3	311	-95.763%
2026-07-06	5.0400	5.5100	4.9000	4.9900	-9.273%	76	309	-96.994%
2026-07-02	5.9000	5.9000	5.5000	5.5000	-0.722%	5	301	-97.273%
2026-07-01	5.4500	5.7400	5.3700	5.5400	+6.334%	33	301	-97.292%
2026-06-30	4.9200	5.3700	4.8200	5.2100	+1.758%	32	301	-97.121%
2026-06-29	5.4700	5.5100	5.1100	5.1200	-19.749%	12	282	-97.070%
2026-06-26	5.7500	6.4400	5.7500	6.3800	+29.150%	21	279	-97.649%
2026-06-25	5.6200	5.6200	4.8500	4.9400	-10.182%	28	278	-96.964%
2026-06-24	5.2000	5.6000	5.2000	5.5000	+22.222%	99	281	-97.273%
2026-06-23	4.8200	4.8200	4.4400	4.5000	-1.961%	18	369	-96.667%
2026-06-22	4.8400	4.8400	4.5800	4.5900	+4.318%	6	370	-96.732%
2026-06-18	4.8900	5.0000	4.3800	4.4000	+5.516%	12	372	-96.591%
2026-06-17	4.1700	4.1700	4.1700	4.1700	+9.737%	8	372	-96.403%
2026-06-16	4.2000	4.3500	3.8000	3.8000	+16.923%	130	372	-96.053%
2026-06-15	3.1700	3.2800	3.1700	3.2500	+3.175%	123	183	-95.385%
2026-06-12	3.1200	3.2300	3.1200	3.1500	+23.529%	10	183	-95.238%
2026-06-11	2.3500	2.5500	2.3500	2.5500	+6.250%	4	183	-94.118%
2026-06-10	2.2700	2.4000	2.2500	2.4000	+1.266%	12	188	-93.750%
2026-06-09	2.5200	2.6000	1.7600	2.3700	+2.155%	45	187	-93.671%
2026-06-08	2.4300	2.4300	2.2400	2.3200	-7.200%	37	153	-93.534%
2026-06-05	2.6300	2.6500	2.5000	2.5000	+16.279%	11	159	-94.000%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+17.486%	1	165	-93.023%
2026-06-03	1.7100	1.8300	1.6700	1.8300	-22.128%	40	164	-91.803%
2026-06-02	2.4000	2.4000	2.3500	2.3500	-4.858%	6	124	-93.617%
2026-06-01	2.5000	2.5000	2.3800	2.4700	-15.986%	15	130	-93.927%
2026-05-29	2.9400	2.9400	2.9400	2.9400	-9.538%	1	115	-94.898%
2026-05-27	3.3000	3.3000	3.2500	3.2500	+13.240%	12	114	-95.385%
2026-05-21	2.8700	2.8700	2.8700	2.8700	+15.726%	1	106	-94.774%
2026-05-20	2.7700	2.7700	2.4800	2.4800	+0.405%	2	106	-93.952%
2026-05-19	2.4000	2.4700	2.4000	2.4700	-11.151%	11	116	-93.927%
2026-05-18	2.7800	2.7800	2.7800	2.7800	-17.507%	1	116	-94.604%
2026-05-12	3.3700	3.3700	3.3700	3.3700	-32.600%	1	116	-95.549%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+21.951%	10	116	-97.000%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+9.920%	5	106	-96.341%
2026-05-01	3.8000	3.8000	3.7300	3.7300	+3.900%	11	103	-95.979%
2026-04-30	3.5900	3.5900	3.5900	3.5900	+12.188%	1	103	-95.822%
2026-04-29	3.1800	3.2000	3.1800	3.2000	-11.357%	7	103	-95.313%
2026-04-28	3.8100	3.8100	3.5500	3.6100	-9.750%	5	98	-95.845%
2026-04-27	4.1000	4.1000	4.0000	4.0000	-2.439%	2	95	-96.250%
2026-04-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	93	-96.341%
2026-04-22	5.1000	5.1000	4.0000	4.0000	-20.792%	11	93	-96.250%
2026-04-16	5.0500	5.0500	5.0500	5.0500	-12.931%	1	83	-97.030%
2026-04-14	5.5000	5.8000	5.5000	5.8000	+16.000%	8	84	-97.414%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-26.686%	2	76	-97.000%
2026-04-09	6.4000	6.8200	6.4000	6.8200	-11.543%	11	78	-97.801%
2026-04-07	6.4000	7.7100	6.4000	7.7100	+28.500%	2	79	-98.054%
2026-04-06	6.0500	6.0500	6.0000	6.0000	-4.762%	3	79	-97.500%
2026-04-02	5.6200	6.3000	5.6200	6.3000	-13.699%	7	72	-97.619%
2026-04-01	7.2000	7.3000	7.2000	7.3000	+6.569%	3	72	-97.945%
2026-03-31	7.0000	7.2000	6.8500	6.8500	-1.297%	4	69	-97.810%
2026-03-30	7.2000	7.2000	6.9400	6.9400	-16.386%	6	65	-97.839%
2026-03-27	8.5000	8.5000	8.3000	8.3000	-12.262%	4	59	-98.193%
2026-03-26	9.4600	9.4600	9.4600	9.4600	-9.733%	1	59	-98.414%
2026-03-25	11.0500	11.0500	10.4800	10.4800	-13.674%	11	59	-98.569%
2026-03-23	11.4000	12.1400	11.4000	12.1400	+28.602%	7	48	-98.764%
2026-03-20	10.2400	10.2400	9.4400	9.4400	-12.186%	2	52	-98.411%
2026-03-19	10.5000	11.2000	10.5000	10.7500	+2.089%	14	50	-98.605%
2026-03-18	11.5000	11.5000	10.5300	10.5300	-10.989%	2	36	-98.575%
2026-03-17	11.8300	11.8300	11.8300	11.8300	-8.507%	1	36	-98.732%
2026-03-16	12.1300	12.9300	12.1300	12.9300	+3.772%	8	35	-98.840%
2026-03-13	13.1000	13.1000	12.4100	12.4600	-4.885%	4	37	-98.796%
2026-03-12	13.8400	14.1000	13.1000	13.1000	-11.367%	8	34	-98.855%
2026-03-11	14.8000	14.8000	14.5200	14.7800	+4.823%	7	29	-98.985%
2026-03-10	15.1300	16.4000	14.1000	14.1000	+17.500%	8	24	-98.936%
2026-03-09	10.8100	12.5000	10.8100	12.0000	-8.537%	21	19	-98.750%
2026-03-06	13.1400	13.1400	13.1200	13.1200	0.000%	3	3	-98.857%