Dark

USO20261218P101
USO Dec 18 2026 101.00 Put (USO261218P00101000)
option OPRA

EOD

Sep 24, 2026

0.8600+7.500%(+0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7200	0.8700	0.7100	0.8600	+7.500%	6	1,054	0.000%
2026-09-23	0.8100	0.8100	0.8000	0.8000	0.000%	6	1,054	+7.500%
2026-09-22	0.8400	0.8400	0.8000	0.8000	+12.676%	3	1,056	+7.500%
2026-09-18	0.6800	0.7100	0.5700	0.7100	-5.333%	112	1,056	+21.127%
2026-09-17	0.9000	0.9000	0.7400	0.7500	-11.765%	250	980	+14.667%
2026-09-16	0.8500	0.8700	0.8400	0.8500	+1.190%	73	730	+1.176%
2026-09-15	0.9300	0.9300	0.8100	0.8400	-10.638%	8	703	+2.381%
2026-09-14	0.8500	0.9400	0.8500	0.9400	-3.093%	103	701	-8.511%
2026-09-11	0.8500	1.0000	0.8400	0.9700	+11.494%	114	604	-11.340%
2026-09-10	0.8700	0.8900	0.8600	0.8700	+6.098%	75	555	-1.149%
2026-09-09	0.8200	0.8200	0.8200	0.8200	-18.812%	3	497	+4.878%
2026-09-08	1.1500	1.1500	1.0100	1.0100	-8.182%	51	494	-14.851%
2026-09-04	1.1300	1.1300	1.1000	1.1000	-14.729%	5	442	-21.818%
2026-09-03	1.1900	1.3200	1.1900	1.2900	+6.612%	60	442	-33.333%
2026-09-02	1.3800	1.4000	1.2100	1.2100	-22.930%	72	392	-28.926%
2026-09-01	1.5000	1.7400	1.5000	1.5700	-10.286%	34	366	-45.223%
2026-08-31	1.7500	1.7500	1.7500	1.7500	-24.242%	25	340	-50.857%
2026-08-26	2.2000	2.3100	2.2000	2.3100	+36.686%	2	316	-62.771%
2026-08-20	1.6900	1.6900	1.6900	1.6900	-6.111%	1	315	-49.112%
2026-08-19	1.8100	1.8100	1.8000	1.8000	-10.000%	15	314	-52.222%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-11.504%	26	309	-57.000%
2026-08-17	2.2600	2.2600	2.2600	2.2600	-11.719%	1	308	-61.947%
2026-08-12	2.5600	2.5600	2.5600	2.5600	-6.909%	1	307	-66.406%
2026-08-11	2.9500	2.9500	2.7500	2.7500	-16.667%	80	306	-68.727%
2026-08-10	3.4500	3.6000	3.3000	3.3000	-23.256%	5	226	-73.939%
2026-08-07	4.3000	4.3000	4.3000	4.3000	-4.444%	2	225	-80.000%
2026-08-06	4.3700	4.5000	4.3300	4.5000	-3.226%	8	224	-80.889%
2026-08-05	4.5000	4.8200	4.4600	4.6500	+4.494%	20	225	-81.505%
2026-08-04	4.3900	4.5500	4.2000	4.4500	+27.507%	46	227	-80.674%
2026-08-03	4.1600	4.2800	3.3800	3.4900	+6.728%	32	226	-75.358%
2026-07-31	3.2200	3.2700	3.2200	3.2700	-13.947%	6	226	-73.700%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+12.094%	1	225	-77.368%
2026-07-29	3.3700	3.3900	3.3700	3.3900	-29.375%	2	224	-74.631%
2026-07-28	4.8000	4.8000	4.8000	4.8000	+23.393%	2	224	-82.083%
2026-07-27	3.8000	3.8900	3.8000	3.8900	+29.667%	23	224	-77.892%
2026-07-23	3.0000	3.0100	2.9900	3.0000	-6.832%	72	224	-71.333%
2026-07-22	3.2700	3.2700	3.2200	3.2200	-6.122%	2	171	-73.292%
2026-07-21	3.4500	3.5800	3.4300	3.4300	-9.019%	11	195	-74.927%
2026-07-20	4.0400	4.0400	3.6900	3.7700	+8.646%	53	202	-77.188%
2026-07-17	3.3200	3.9500	3.3200	3.4700	-21.315%	8	186	-75.216%
2026-07-16	4.3900	4.4200	4.3700	4.4100	-10.729%	6	187	-80.499%
2026-07-14	4.4100	5.0300	4.4100	4.9400	-11.470%	8	186	-82.591%
2026-07-13	5.5800	5.5800	5.5800	5.5800	-12.813%	30	184	-84.588%
2026-07-10	6.4000	6.4000	6.4000	6.4000	+15.108%	10	184	-86.563%
2026-07-08	5.5600	5.5600	5.5600	5.5600	-20.344%	2	184	-84.532%
2026-07-07	6.9900	7.0200	6.9700	6.9800	-17.494%	44	185	-87.679%
2026-07-02	8.5700	8.5700	8.4600	8.4600	-1.513%	5	174	-89.835%
2026-07-01	8.8400	8.8400	8.5900	8.5900	+8.734%	8	174	-89.988%
2026-06-30	7.8700	7.9000	7.8000	7.9000	+1.804%	6	174	-89.114%
2026-06-29	8.1200	8.1200	7.6500	7.7600	-11.314%	16	174	-88.918%
2026-06-26	8.8000	8.8000	8.7500	8.7500	+20.690%	4	173	-90.171%
2026-06-25	8.2000	8.2000	7.2000	7.2500	-12.545%	120	174	-88.138%
2026-06-24	8.2500	8.2900	8.2500	8.2900	+20.145%	26	169	-89.626%
2026-06-23	7.1500	7.1700	6.8700	6.9000	-4.959%	45	169	-87.536%
2026-06-18	7.0500	7.2600	7.0500	7.2600	+27.817%	2	229	-88.154%
2026-06-15	5.9500	5.9500	5.6800	5.6800	+14.516%	107	229	-84.859%
2026-06-12	4.9600	4.9600	4.9600	4.9600	+5.983%	1	229	-82.661%
2026-06-11	4.6800	4.6800	4.6800	4.6800	+8.083%	1	229	-81.624%
2026-06-09	4.3300	4.6500	4.3300	4.3300	+8.250%	53	229	-80.139%
2026-06-05	4.0200	4.0200	3.9900	4.0000	-17.526%	27	229	-78.500%
2026-05-15	4.7500	5.2600	4.7500	4.8500	-15.358%	38	236	-82.268%
2026-05-12	5.7300	5.7300	5.7300	5.7300	-14.478%	40	243	-84.991%
2026-05-07	6.7000	6.7000	6.7000	6.7000	+23.845%	7	203	-87.164%
2026-05-04	5.2900	5.5200	5.2900	5.4100	+9.293%	9	203	-84.104%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-1.000%	3	196	-82.626%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+2.249%	3	196	-82.800%
2026-04-28	5.1300	5.1300	4.8700	4.8900	-12.366%	3	196	-82.413%
2026-04-24	5.7500	5.7700	5.5800	5.5800	-5.902%	13	196	-84.588%
2026-04-23	5.7500	6.0100	4.5500	5.9300	-14.430%	148	206	-85.497%
2026-04-20	7.7000	7.7000	6.9300	6.9300	-23.425%	110	75	-87.590%
2026-04-17	9.0500	9.0800	8.9300	9.0500	-1.737%	131	123	-90.497%
2026-04-09	9.2100	9.2100	9.2100	9.2100	-7.530%	10	79	-90.662%
2026-04-08	10.4400	10.4900	9.6500	9.9600	+0.912%	53	79	-91.365%
2026-04-07	9.8700	9.8700	9.8700	9.8700	+16.667%	40	125	-91.287%
2026-04-06	8.4200	8.5900	8.2900	8.4600	+3.171%	14	85	-89.835%
2026-04-02	8.4000	8.4000	8.2000	8.2000	-10.870%	4	78	-89.512%
2026-03-30	9.2000	9.2000	9.2000	9.2000	-14.657%	6	78	-90.652%
2026-03-27	10.7800	10.7800	10.7800	10.7800	-8.255%	2	72	-92.022%
2026-03-24	12.3000	12.3000	11.7500	11.7500	-15.224%	11	72	-92.681%
2026-03-23	15.1600	15.1600	13.8600	13.8600	+11.774%	91	64	-93.795%
2026-03-20	12.4000	12.4000	12.4000	12.4000	-7.463%	4	108	-93.065%
2026-03-18	13.3800	13.4000	13.3700	13.4000	-9.398%	55	191	-93.582%
2026-03-17	14.4600	14.9900	14.4600	14.7900	-2.053%	42	191	-94.185%
2026-03-16	14.3000	15.4800	14.3000	15.1000	-1.629%	35	201	-94.305%
2026-03-12	15.4900	15.4900	14.8700	15.3500	-8.139%	9	206	-94.397%
2026-03-11	16.0300	16.8800	14.9600	16.7100	+0.663%	188	204	-94.853%
2026-03-10	16.5800	19.8300	16.5700	16.6000	0.000%	40	25	-94.819%