Dark

USO20261218P100
USO Dec 18 2026 100.00 Put (USO261218P00100000)
option OPRA

EOD

Sep 25, 2026

0.8500+11.842%(+0.0900)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8200	0.8500	0.7100	0.8500	+11.842%	85	10,624	0.000%
2026-09-24	0.7000	0.9200	0.6600	0.7600	+8.571%	314	10,601	+11.842%
2026-09-23	0.8000	0.8700	0.7000	0.7000	-24.731%	144	10,621	+21.429%
2026-09-22	0.8700	0.9600	0.7500	0.9300	+13.415%	153	10,692	-8.602%
2026-09-21	0.7300	0.9200	0.7300	0.8200	+15.493%	304	10,656	+3.659%
2026-09-18	0.6000	0.7500	0.5900	0.7100	+9.231%	239	10,835	+19.718%
2026-09-17	0.7100	0.7500	0.6000	0.6500	-13.333%	783	10,917	+30.769%
2026-09-16	0.8300	0.8900	0.7300	0.7500	-7.407%	282	10,392	+13.333%
2026-09-15	0.8000	0.8800	0.7500	0.8100	-4.706%	205	10,486	+4.938%
2026-09-14	0.7700	1.0000	0.7500	0.8500	-5.556%	319	10,418	0.000%
2026-09-11	1.0000	1.0600	0.8100	0.9000	+12.500%	327	10,447	-5.556%
2026-09-10	0.7200	0.9200	0.7200	0.8000	-13.978%	783	10,410	+6.250%
2026-09-09	0.8300	0.9300	0.7700	0.9300	0.000%	710	10,205	-8.602%
2026-09-08	0.8800	1.0000	0.8800	0.9300	-6.061%	306	10,062	-8.602%
2026-09-04	1.1500	1.1900	0.9800	0.9900	-5.714%	628	9,573	-14.141%
2026-09-03	1.1400	1.2300	1.0500	1.0500	-7.895%	562	9,573	-19.048%
2026-09-02	1.2900	1.4000	1.1300	1.1400	-5.000%	521	9,373	-25.439%
2026-09-01	1.4200	1.5100	1.2000	1.2000	-24.528%	587	10,026	-29.167%
2026-08-31	1.6500	1.6800	1.4500	1.5900	-15.426%	1,871	10,047	-46.541%
2026-08-28	1.7900	2.0900	1.7900	1.8800	-3.093%	440	8,756	-54.787%
2026-08-27	2.1000	2.1800	1.9400	1.9400	-14.537%	203	8,635	-56.186%
2026-08-26	2.1100	2.3000	2.0800	2.2700	+3.182%	106	8,734	-62.555%
2026-08-25	2.0100	2.2000	1.9900	2.2000	+25.714%	136	8,781	-61.364%
2026-08-24	1.7300	1.8700	1.6800	1.7500	+6.061%	201	8,792	-51.429%
2026-08-21	1.5000	1.6900	1.5000	1.6500	+6.452%	378	8,772	-48.485%
2026-08-20	1.5500	1.6100	1.4800	1.5500	-11.429%	540	8,802	-45.161%
2026-08-19	1.6700	1.7500	1.5800	1.7500	+0.575%	260	8,512	-51.429%
2026-08-18	1.8800	1.9900	1.7400	1.7400	-14.706%	375	8,394	-51.149%
2026-08-17	2.2000	2.5700	2.0400	2.0400	-15.702%	286	8,171	-58.333%
2026-08-14	2.5000	2.5900	2.2500	2.4200	-3.586%	222	8,300	-64.876%
2026-08-13	2.5500	2.6000	2.3000	2.5100	+8.658%	202	8,441	-66.135%
2026-08-12	2.6000	2.6000	2.2400	2.3100	-8.696%	258	8,284	-63.203%
2026-08-11	2.9300	2.9300	2.5000	2.5300	-11.538%	487	8,062	-66.403%
2026-08-10	3.4800	3.5000	2.7000	2.8600	-30.244%	293	7,659	-70.280%
2026-08-07	4.1500	4.2000	3.8000	4.1000	-0.966%	136	7,567	-79.268%
2026-08-06	3.9600	4.2000	3.9600	4.1400	-3.721%	53	7,496	-79.469%
2026-08-05	4.3100	4.5000	4.0300	4.3000	+4.878%	171	7,536	-80.233%
2026-08-04	4.1000	4.2500	3.7000	4.1000	+28.931%	399	7,578	-79.268%
2026-08-03	4.5000	4.5000	3.1000	3.1800	+6.000%	155	7,731	-73.270%
2026-07-31	2.9200	3.2000	2.9000	3.0000	-10.448%	226	7,795	-71.667%
2026-07-30	3.4600	3.6000	3.1500	3.3500	+4.688%	875	7,764	-74.627%
2026-07-29	3.1500	3.5000	3.1000	3.2000	-25.581%	718	7,066	-73.438%
2026-07-28	4.0500	4.7500	3.4500	4.3000	+7.500%	1,204	7,701	-80.233%
2026-07-27	3.6500	4.1000	3.5000	4.0000	+29.032%	1,914	8,561	-78.750%
2026-07-24	3.0000	3.3600	2.9000	3.1000	+7.639%	1,897	9,694	-72.581%
2026-07-23	2.6000	2.9200	2.4300	2.8800	-5.574%	5,784	10,983	-70.486%
2026-07-22	2.9100	3.2000	2.5400	3.0500	-3.481%	50	6,414	-72.131%
2026-07-21	3.1700	3.4200	3.1500	3.1600	-15.733%	424	6,448	-73.101%
2026-07-20	3.6000	3.7500	3.4300	3.7500	+10.294%	186	6,353	-77.333%
2026-07-17	3.8900	3.9500	3.2000	3.4000	-19.048%	786	6,321	-75.000%
2026-07-16	4.2500	4.2500	3.9900	4.2000	+5.000%	93	5,995	-79.762%
2026-07-15	4.0500	4.5000	4.0000	4.0000	-9.091%	54	6,011	-78.750%
2026-07-14	4.7000	4.7500	4.3200	4.4000	-12.000%	139	6,028	-80.682%
2026-07-13	5.4000	5.4000	4.7000	5.0000	-17.492%	54	6,077	-83.000%
2026-07-10	5.8000	6.2000	5.5000	6.0600	+2.712%	77	6,073	-85.974%
2026-07-09	6.0200	6.1200	5.9000	5.9000	+2.787%	40	6,092	-85.593%
2026-07-08	5.7500	5.8500	5.2000	5.7400	-5.592%	395	6,188	-85.192%
2026-07-07	6.9200	6.9200	6.0800	6.0800	-17.838%	388	6,309	-86.020%
2026-07-06	7.7500	7.7500	7.3200	7.4000	-4.516%	179	6,412	-88.514%
2026-07-02	7.8500	8.1500	7.6500	7.7500	-2.393%	71	6,404	-89.032%
2026-07-01	7.9300	8.2000	7.7000	7.9400	+8.027%	152	6,404	-89.295%
2026-06-30	7.1000	7.7000	6.8500	7.3500	-5.161%	72	6,604	-88.435%
2026-06-29	7.7900	7.9000	7.2700	7.7500	-4.908%	89	6,625	-89.032%
2026-06-26	8.0000	8.5800	8.0000	8.1500	+18.632%	244	6,625	-89.571%
2026-06-25	7.8000	7.8000	6.8000	6.8700	-11.923%	193	6,817	-87.627%
2026-06-24	7.6800	8.0800	7.5900	7.8000	+20.000%	346	6,798	-89.103%
2026-06-23	6.5500	6.9000	6.4000	6.5000	-3.130%	469	6,838	-86.923%
2026-06-22	6.6000	6.7500	6.5000	6.7100	+8.052%	84	6,609	-87.332%
2026-06-18	7.0000	7.1500	6.0000	6.2100	+1.803%	258	6,672	-86.312%
2026-06-17	6.0000	6.2500	5.3300	6.1000	+6.272%	168	6,672	-86.066%
2026-06-16	5.5000	6.2100	5.1800	5.7400	+17.143%	161	6,672	-85.192%
2026-06-15	5.6600	5.7000	4.8500	4.9000	-2.970%	631	6,624	-82.653%
2026-06-12	4.6500	5.0500	4.6500	5.0500	+9.783%	24	6,624	-83.168%
2026-06-11	4.4500	4.6000	4.0000	4.6000	+9.524%	83	6,624	-81.522%
2026-06-10	3.8000	4.2000	3.7000	4.2000	+2.439%	62	6,642	-79.762%
2026-06-09	4.1500	4.5000	3.9000	4.1000	+7.895%	83	6,615	-79.268%
2026-06-08	4.2500	4.2500	3.7700	3.8000	-2.564%	18	6,621	-77.632%
2026-06-05	3.9000	4.5000	3.8500	3.9000	+6.267%	145	6,605	-78.205%
2026-06-04	3.6000	3.8500	3.6000	3.6700	+14.688%	121	6,523	-76.839%
2026-06-03	3.5500	3.5500	3.1500	3.2000	-13.514%	83	6,443	-73.438%
2026-06-02	3.9000	3.9100	3.6900	3.7000	-7.500%	23	6,436	-77.027%
2026-06-01	3.8100	4.2500	3.6100	4.0000	-11.111%	181	6,429	-78.750%
2026-05-29	4.6700	4.9000	4.5000	4.5000	-0.662%	297	6,456	-81.111%
2026-05-28	4.3000	4.9500	4.3000	4.5300	-7.362%	36	6,364	-81.236%
2026-05-27	5.5000	5.5000	4.4500	4.8900	+5.161%	1,610	6,350	-82.618%
2026-05-26	5.0000	5.0500	4.5000	4.6500	-3.727%	2,297	5,175	-81.720%
2026-05-22	4.6000	4.8300	4.2200	4.8300	+8.539%	104	2,946	-82.402%
2026-05-21	3.7500	5.0000	3.7500	4.4500	0.000%	74	2,861	-80.899%
2026-05-20	4.1100	4.5000	3.9400	4.4500	+16.188%	155	2,861	-80.899%
2026-05-19	4.0000	4.3000	3.8000	3.8300	-14.889%	50	2,831	-77.807%
2026-05-18	4.8500	4.8500	4.0500	4.5000	-3.846%	286	2,831	-81.111%
2026-05-15	5.4000	5.4000	4.6000	4.6800	-14.442%	85	2,831	-81.838%
2026-05-14	5.5000	5.6000	5.3500	5.4700	-0.726%	109	2,591	-84.461%
2026-05-13	5.1800	5.6000	5.1500	5.5100	+6.990%	24	2,535	-84.574%
2026-05-12	5.3200	5.4400	5.1500	5.1500	-11.966%	442	2,535	-83.495%
2026-05-11	5.7000	5.9000	5.5000	5.8500	-7.143%	50	2,535	-85.470%
2026-05-08	6.1800	6.3000	6.0000	6.3000	+5.175%	261	2,802	-86.508%
2026-05-07	6.7000	6.7000	5.8000	5.9900	+0.672%	268	2,607	-85.810%
2026-05-06	5.7500	6.2000	5.4500	5.9500	+21.429%	590	2,402	-85.714%
2026-05-05	5.1000	5.1000	4.9000	4.9000	-2.000%	35	1,882	-82.653%
2026-05-04	4.8500	5.1000	4.6000	5.0000	-0.990%	50	1,868	-83.000%
2026-05-01	4.9000	5.0500	4.8800	5.0500	+6.316%	64	1,867	-83.168%
2026-04-30	4.9000	4.9000	4.6100	4.7500	+5.556%	102	1,867	-82.105%
2026-04-29	4.2500	4.8000	4.2500	4.5000	-6.445%	308	1,825	-81.111%
2026-04-28	5.5000	5.5000	4.6600	4.8100	-12.545%	176	1,676	-82.328%
2026-04-27	5.4000	5.5000	5.1000	5.5000	+2.230%	207	1,517	-84.545%
2026-04-24	5.5000	5.7000	5.3000	5.3800	+3.462%	69	1,448	-84.201%
2026-04-23	5.3000	5.5500	4.9900	5.2000	-4.236%	75	1,411	-83.654%
2026-04-22	6.0000	6.0300	5.4300	5.4300	-15.814%	40	1,381	-84.346%
2026-04-21	6.7800	6.9000	6.2000	6.4500	-3.731%	84	1,310	-86.822%
2026-04-20	7.2000	7.2000	6.5500	6.7000	-17.791%	47	1,310	-87.313%
2026-04-17	8.7000	9.2000	7.9000	8.1500	+16.429%	93	1,267	-89.571%
2026-04-16	7.5000	7.5000	6.7500	7.0000	-8.497%	53	1,287	-87.857%
2026-04-15	7.7300	8.0000	7.1500	7.6500	+0.658%	106	1,258	-88.889%
2026-04-14	7.3000	7.8000	7.3000	7.6000	+0.132%	97	1,219	-88.816%
2026-04-13	7.2000	8.0000	7.0000	7.5900	-11.641%	179	1,239	-88.801%
2026-04-10	8.5700	8.5900	8.0200	8.5900	+4.121%	32	1,121	-90.105%
2026-04-09	8.7100	9.0800	8.2500	8.2500	-11.290%	271	1,112	-89.697%
2026-04-08	13.2000	13.2000	9.2500	9.3000	+1.639%	68	1,116	-90.860%
2026-04-07	8.6500	9.6000	7.9400	9.1500	+10.241%	235	1,123	-90.710%
2026-04-06	7.9500	8.3000	7.6700	8.3000	+4.403%	75	1,007	-89.759%
2026-04-02	7.7500	8.5500	6.0600	7.9500	-8.621%	108	881	-89.308%
2026-04-01	8.8000	9.2000	8.5500	8.7000	+2.353%	125	881	-90.230%
2026-03-31	8.4400	9.2000	8.1300	8.5000	-0.585%	78	851	-90.000%
2026-03-30	9.4100	9.4100	8.4000	8.5500	-11.856%	181	808	-90.058%
2026-03-27	11.3300	11.3300	9.4000	9.7000	-13.393%	54	643	-91.237%
2026-03-26	12.0200	12.0200	11.0500	11.2000	-6.276%	17	632	-92.411%
2026-03-25	12.5500	12.9500	11.9500	11.9500	+3.463%	65	646	-92.887%
2026-03-24	11.8300	12.0000	11.1500	11.5500	-14.126%	46	640	-92.641%
2026-03-23	13.5000	14.1700	12.7500	13.4500	+19.027%	56	623	-93.680%
2026-03-20	12.0000	12.1000	11.3000	11.3000	-11.024%	21	629	-92.478%
2026-03-19	14.3100	14.3100	11.8800	12.7000	+1.600%	51	624	-93.307%
2026-03-18	13.0000	13.0000	12.4300	12.5000	-5.159%	302	635	-93.200%
2026-03-17	14.0400	14.2200	13.0000	13.1800	-10.034%	202	585	-93.551%
2026-03-16	14.2800	14.9000	13.5500	14.6500	+5.776%	34	605	-94.198%
2026-03-13	15.2500	15.2500	13.5000	13.8500	-7.851%	324	604	-93.863%
2026-03-12	15.8000	15.8000	14.0500	15.0300	-5.353%	317	592	-94.345%
2026-03-11	15.8100	16.8700	14.8600	15.8800	+4.199%	268	404	-94.647%
2026-03-10	14.9500	19.6000	14.5000	15.2400	-5.926%	399	205	-94.423%
2026-03-09	11.8000	18.0000	11.8000	16.2000	+5.195%	180	187	-94.753%
2026-03-06	13.6800	15.4900	13.6800	15.4000	-8.115%	106	92	-94.481%
2026-03-05	15.7000	16.7600	15.6000	16.7600	0.000%	6	4	-94.928%