Dark

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

EOD

Aug 10, 2026

2.86-30.244%(-1.24)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.4800	3.5000	2.7000	2.8600	-30.244%	293	7,659	0.000%
2026-08-07	4.1500	4.2000	3.8000	4.1000	-0.966%	136	7,567	-30.244%
2026-08-06	3.9600	4.2000	3.9600	4.1400	-3.721%	53	7,496	-30.918%
2026-08-05	4.3100	4.5000	4.0300	4.3000	+4.878%	171	7,536	-33.488%
2026-08-04	4.1000	4.2500	3.7000	4.1000	+28.931%	399	7,578	-30.244%
2026-08-03	4.5000	4.5000	3.1000	3.1800	+6.000%	155	7,731	-10.063%
2026-07-31	2.9200	3.2000	2.9000	3.0000	-10.448%	226	7,795	-4.667%
2026-07-30	3.4600	3.6000	3.1500	3.3500	+4.688%	875	7,764	-14.627%
2026-07-29	3.1500	3.5000	3.1000	3.2000	-25.581%	718	7,066	-10.625%
2026-07-28	4.0500	4.7500	3.4500	4.3000	+7.500%	1,204	7,701	-33.488%
2026-07-27	3.6500	4.1000	3.5000	4.0000	+29.032%	1,914	8,561	-28.500%
2026-07-24	3.0000	3.3600	2.9000	3.1000	+7.639%	1,897	9,694	-7.742%
2026-07-23	2.6000	2.9200	2.4300	2.8800	-5.574%	5,784	10,983	-0.694%
2026-07-22	2.9100	3.2000	2.5400	3.0500	-3.481%	50	6,414	-6.230%
2026-07-21	3.1700	3.4200	3.1500	3.1600	-15.733%	424	6,448	-9.494%
2026-07-20	3.6000	3.7500	3.4300	3.7500	+10.294%	186	6,353	-23.733%
2026-07-17	3.8900	3.9500	3.2000	3.4000	-19.048%	786	6,321	-15.882%
2026-07-16	4.2500	4.2500	3.9900	4.2000	+5.000%	93	5,995	-31.905%
2026-07-15	4.0500	4.5000	4.0000	4.0000	-9.091%	54	6,011	-28.500%
2026-07-14	4.7000	4.7500	4.3200	4.4000	-12.000%	139	6,028	-35.000%
2026-07-13	5.4000	5.4000	4.7000	5.0000	-17.492%	54	6,077	-42.800%
2026-07-10	5.8000	6.2000	5.5000	6.0600	+2.712%	77	6,073	-52.805%
2026-07-09	6.0200	6.1200	5.9000	5.9000	+2.787%	40	6,092	-51.525%
2026-07-08	5.7500	5.8500	5.2000	5.7400	-5.592%	395	6,188	-50.174%
2026-07-07	6.9200	6.9200	6.0800	6.0800	-17.838%	388	6,309	-52.961%
2026-07-06	7.7500	7.7500	7.3200	7.4000	-4.516%	179	6,412	-61.351%
2026-07-02	7.8500	8.1500	7.6500	7.7500	-2.393%	71	6,404	-63.097%
2026-07-01	7.9300	8.2000	7.7000	7.9400	+8.027%	152	6,404	-63.980%
2026-06-30	7.1000	7.7000	6.8500	7.3500	-5.161%	72	6,604	-61.088%
2026-06-29	7.7900	7.9000	7.2700	7.7500	-4.908%	89	6,625	-63.097%
2026-06-26	8.0000	8.5800	8.0000	8.1500	+18.632%	244	6,625	-64.908%
2026-06-25	7.8000	7.8000	6.8000	6.8700	-11.923%	193	6,817	-58.370%
2026-06-24	7.6800	8.0800	7.5900	7.8000	+20.000%	346	6,798	-63.333%
2026-06-23	6.5500	6.9000	6.4000	6.5000	-3.130%	469	6,838	-56.000%
2026-06-22	6.6000	6.7500	6.5000	6.7100	+8.052%	84	6,609	-57.377%
2026-06-18	7.0000	7.1500	6.0000	6.2100	+1.803%	258	6,672	-53.945%
2026-06-17	6.0000	6.2500	5.3300	6.1000	+6.272%	168	6,672	-53.115%
2026-06-16	5.5000	6.2100	5.1800	5.7400	+17.143%	161	6,672	-50.174%
2026-06-15	5.6600	5.7000	4.8500	4.9000	-2.970%	631	6,624	-41.633%
2026-06-12	4.6500	5.0500	4.6500	5.0500	+9.783%	24	6,624	-43.366%
2026-06-11	4.4500	4.6000	4.0000	4.6000	+9.524%	83	6,624	-37.826%
2026-06-10	3.8000	4.2000	3.7000	4.2000	+2.439%	62	6,642	-31.905%
2026-06-09	4.1500	4.5000	3.9000	4.1000	+7.895%	83	6,615	-30.244%
2026-06-08	4.2500	4.2500	3.7700	3.8000	-2.564%	18	6,621	-24.737%
2026-06-05	3.9000	4.5000	3.8500	3.9000	+6.267%	145	6,605	-26.667%
2026-06-04	3.6000	3.8500	3.6000	3.6700	+14.688%	121	6,523	-22.071%
2026-06-03	3.5500	3.5500	3.1500	3.2000	-13.514%	83	6,443	-10.625%
2026-06-02	3.9000	3.9100	3.6900	3.7000	-7.500%	23	6,436	-22.703%
2026-06-01	3.8100	4.2500	3.6100	4.0000	-11.111%	181	6,429	-28.500%
2026-05-29	4.6700	4.9000	4.5000	4.5000	-0.662%	297	6,456	-36.444%
2026-05-28	4.3000	4.9500	4.3000	4.5300	-7.362%	36	6,364	-36.865%
2026-05-27	5.5000	5.5000	4.4500	4.8900	+5.161%	1,610	6,350	-41.513%
2026-05-26	5.0000	5.0500	4.5000	4.6500	-3.727%	2,297	5,175	-38.495%
2026-05-22	4.6000	4.8300	4.2200	4.8300	+8.539%	104	2,946	-40.787%
2026-05-21	3.7500	5.0000	3.7500	4.4500	0.000%	74	2,861	-35.730%
2026-05-20	4.1100	4.5000	3.9400	4.4500	+16.188%	155	2,861	-35.730%
2026-05-19	4.0000	4.3000	3.8000	3.8300	-14.889%	50	2,831	-25.326%
2026-05-18	4.8500	4.8500	4.0500	4.5000	-3.846%	286	2,831	-36.444%
2026-05-15	5.4000	5.4000	4.6000	4.6800	-14.442%	85	2,831	-38.889%
2026-05-14	5.5000	5.6000	5.3500	5.4700	-0.726%	109	2,591	-47.715%
2026-05-13	5.1800	5.6000	5.1500	5.5100	+6.990%	24	2,535	-48.094%
2026-05-12	5.3200	5.4400	5.1500	5.1500	-11.966%	442	2,535	-44.466%
2026-05-11	5.7000	5.9000	5.5000	5.8500	-7.143%	50	2,535	-51.111%
2026-05-08	6.1800	6.3000	6.0000	6.3000	+5.175%	261	2,802	-54.603%
2026-05-07	6.7000	6.7000	5.8000	5.9900	+0.672%	268	2,607	-52.254%
2026-05-06	5.7500	6.2000	5.4500	5.9500	+21.429%	590	2,402	-51.933%
2026-05-05	5.1000	5.1000	4.9000	4.9000	-2.000%	35	1,882	-41.633%
2026-05-04	4.8500	5.1000	4.6000	5.0000	-0.990%	50	1,868	-42.800%
2026-05-01	4.9000	5.0500	4.8800	5.0500	+6.316%	64	1,867	-43.366%
2026-04-30	4.9000	4.9000	4.6100	4.7500	+5.556%	102	1,867	-39.789%
2026-04-29	4.2500	4.8000	4.2500	4.5000	-6.445%	308	1,825	-36.444%
2026-04-28	5.5000	5.5000	4.6600	4.8100	-12.545%	176	1,676	-40.541%
2026-04-27	5.4000	5.5000	5.1000	5.5000	+2.230%	207	1,517	-48.000%
2026-04-24	5.5000	5.7000	5.3000	5.3800	+3.462%	69	1,448	-46.840%
2026-04-23	5.3000	5.5500	4.9900	5.2000	-4.236%	75	1,411	-45.000%
2026-04-22	6.0000	6.0300	5.4300	5.4300	-15.814%	40	1,381	-47.330%
2026-04-21	6.7800	6.9000	6.2000	6.4500	-3.731%	84	1,310	-55.659%
2026-04-20	7.2000	7.2000	6.5500	6.7000	-17.791%	47	1,310	-57.313%
2026-04-17	8.7000	9.2000	7.9000	8.1500	+16.429%	93	1,267	-64.908%
2026-04-16	7.5000	7.5000	6.7500	7.0000	-8.497%	53	1,287	-59.143%
2026-04-15	7.7300	8.0000	7.1500	7.6500	+0.658%	106	1,258	-62.614%
2026-04-14	7.3000	7.8000	7.3000	7.6000	+0.132%	97	1,219	-62.368%
2026-04-13	7.2000	8.0000	7.0000	7.5900	-11.641%	179	1,239	-62.319%
2026-04-10	8.5700	8.5900	8.0200	8.5900	+4.121%	32	1,121	-66.705%
2026-04-09	8.7100	9.0800	8.2500	8.2500	-11.290%	271	1,112	-65.333%
2026-04-08	13.2000	13.2000	9.2500	9.3000	+1.639%	68	1,116	-69.247%
2026-04-07	8.6500	9.6000	7.9400	9.1500	+10.241%	235	1,123	-68.743%
2026-04-06	7.9500	8.3000	7.6700	8.3000	+4.403%	75	1,007	-65.542%
2026-04-02	7.7500	8.5500	6.0600	7.9500	-8.621%	108	881	-64.025%
2026-04-01	8.8000	9.2000	8.5500	8.7000	+2.353%	125	881	-67.126%
2026-03-31	8.4400	9.2000	8.1300	8.5000	-0.585%	78	851	-66.353%
2026-03-30	9.4100	9.4100	8.4000	8.5500	-11.856%	181	808	-66.550%
2026-03-27	11.3300	11.3300	9.4000	9.7000	-13.393%	54	643	-70.515%
2026-03-26	12.0200	12.0200	11.0500	11.2000	-6.276%	17	632	-74.464%
2026-03-25	12.5500	12.9500	11.9500	11.9500	+3.463%	65	646	-76.067%
2026-03-24	11.8300	12.0000	11.1500	11.5500	-14.126%	46	640	-75.238%
2026-03-23	13.5000	14.1700	12.7500	13.4500	+19.027%	56	623	-78.736%
2026-03-20	12.0000	12.1000	11.3000	11.3000	-11.024%	21	629	-74.690%
2026-03-19	14.3100	14.3100	11.8800	12.7000	+1.600%	51	624	-77.480%
2026-03-18	13.0000	13.0000	12.4300	12.5000	-5.159%	302	635	-77.120%
2026-03-17	14.0400	14.2200	13.0000	13.1800	-10.034%	202	585	-78.300%
2026-03-16	14.2800	14.9000	13.5500	14.6500	+5.776%	34	605	-80.478%
2026-03-13	15.2500	15.2500	13.5000	13.8500	-7.851%	324	604	-79.350%
2026-03-12	15.8000	15.8000	14.0500	15.0300	-5.353%	317	592	-80.971%
2026-03-11	15.8100	16.8700	14.8600	15.8800	+4.199%	268	404	-81.990%
2026-03-10	14.9500	19.6000	14.5000	15.2400	-5.926%	399	205	-81.234%
2026-03-09	11.8000	18.0000	11.8000	16.2000	+5.195%	180	187	-82.346%
2026-03-06	13.6800	15.4900	13.6800	15.4000	-8.115%	106	92	-81.429%
2026-03-05	15.7000	16.7600	15.6000	16.7600	0.000%	6	4	-82.936%