Dark

USO20261218P105
USO Dec 18 2026 105.00 Put (USO261218P00105000)
option OPRA

EOD

Sep 25, 2026

0.96000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.1200	1.1200	0.9600	0.9600	0.000%	14	8,494	0.000%
2026-09-24	0.9000	1.5800	0.9000	0.9600	-12.727%	6	8,507	0.000%
2026-09-23	1.0600	1.3300	1.0600	1.1000	-13.386%	27	8,515	-12.727%
2026-09-22	1.3300	1.4600	1.0400	1.2700	+9.483%	4,611	10,901	-24.409%
2026-09-21	1.0700	1.2600	1.0100	1.1600	+22.105%	5,089	12,909	-17.241%
2026-09-18	0.8400	0.9900	0.7800	0.9500	+6.742%	4,372	17,621	+1.053%
2026-09-17	1.0000	1.0200	0.8800	0.8900	-11.000%	1,285	13,351	+7.865%
2026-09-16	1.0600	1.1200	0.9800	1.0000	-3.846%	997	12,140	-4.000%
2026-09-15	1.1200	1.1700	0.9700	1.0400	-11.111%	1,604	11,317	-7.692%
2026-09-14	0.9500	1.2000	0.9500	1.1700	+4.464%	3,412	10,061	-17.949%
2026-09-11	1.0800	1.1200	1.0800	1.1200	+1.818%	15	6,792	-14.286%
2026-09-10	1.1700	1.2300	1.0400	1.1000	-4.348%	304	6,781	-12.727%
2026-09-09	1.1100	1.2000	1.1000	1.1500	-10.853%	74	6,525	-16.522%
2026-09-08	1.3000	1.4100	1.2400	1.2900	-5.839%	2,239	6,543	-25.581%
2026-09-04	1.6800	1.6800	1.3100	1.3700	-13.291%	2,132	3,091	-29.927%
2026-09-03	1.6000	1.6100	1.4100	1.5800	-1.250%	898	3,091	-39.241%
2026-09-02	1.8500	1.8500	1.6000	1.6000	-6.977%	17	2,406	-40.000%
2026-09-01	1.9500	2.0500	1.5800	1.7200	-27.119%	1,279	2,610	-44.186%
2026-08-31	2.4400	2.4400	2.1500	2.3600	-13.869%	57	1,702	-59.322%
2026-08-28	2.8500	2.8500	2.7400	2.7400	-0.364%	2	1,701	-64.964%
2026-08-27	3.0000	3.0600	2.7500	2.7500	-14.063%	62	1,709	-65.091%
2026-08-26	3.2000	3.2000	3.2000	3.2000	+10.727%	87	1,652	-70.000%
2026-08-25	3.0500	3.1000	2.8500	2.8900	+15.600%	38	1,652	-66.782%
2026-08-24	2.5000	2.5000	2.5000	2.5000	+11.607%	27	1,642	-61.600%
2026-08-21	2.3200	2.3500	2.2400	2.2400	-1.322%	14	1,632	-57.143%
2026-08-20	2.2200	2.3300	2.2200	2.2700	-10.980%	35	1,632	-57.709%
2026-08-19	2.4300	2.5500	2.4300	2.5500	-4.135%	2	1,630	-62.353%
2026-08-18	2.6500	2.6700	2.6200	2.6600	-11.333%	114	1,630	-63.910%
2026-08-17	3.1500	3.1500	3.0000	3.0000	-13.793%	5	1,575	-68.000%
2026-08-14	3.4800	3.4800	3.4800	3.4800	-1.695%	1	1,570	-72.414%
2026-08-13	3.7500	3.7500	3.4300	3.5400	+6.306%	8	1,570	-72.881%
2026-08-12	3.3300	3.3300	3.3300	3.3300	-11.905%	10	1,568	-71.171%
2026-08-11	4.2400	4.2400	3.7800	3.7800	-8.916%	34	1,568	-74.603%
2026-08-10	4.9000	4.9800	4.1500	4.1500	-27.826%	11	1,537	-76.867%
2026-08-07	5.8300	5.8300	5.5900	5.7500	+0.174%	13	1,534	-83.304%
2026-08-06	5.6700	5.8400	5.6700	5.7400	-6.515%	4	1,535	-83.275%
2026-08-05	5.8900	6.2500	5.8900	6.1400	+2.333%	8	1,536	-84.365%
2026-08-04	5.8800	6.0000	5.6000	6.0000	+25.000%	7	1,529	-84.000%
2026-08-03	5.0900	5.4600	4.6600	4.8000	0.000%	105	1,527	-80.000%
2026-07-30	4.8000	4.8000	4.8000	4.8000	+4.121%	2	1,520	-80.000%
2026-07-29	4.4600	4.6100	4.4600	4.6100	-23.802%	4	1,520	-79.176%
2026-07-28	5.4200	6.2800	5.4200	6.0500	+11.213%	67	1,659	-84.132%
2026-07-27	5.0000	5.5500	5.0000	5.4400	+20.889%	827	1,645	-82.353%
2026-07-24	4.1000	4.5000	3.9800	4.5000	+26.761%	57	2,247	-78.667%
2026-07-23	3.4700	3.9500	3.4700	3.5500	-17.442%	1,314	2,225	-72.958%
2026-07-22	4.5100	4.5100	3.9100	4.3000	-4.444%	9	956	-77.674%
2026-07-21	4.4000	4.6500	4.4000	4.5000	-13.462%	11	951	-78.667%
2026-07-20	5.0100	5.2000	4.8800	5.2000	+5.263%	15	950	-81.538%
2026-07-17	4.9500	5.4000	4.9400	4.9400	-11.470%	69	953	-80.567%
2026-07-16	5.4800	5.5800	5.4800	5.5800	+3.333%	2	967	-82.796%
2026-07-15	6.0500	6.0500	5.4000	5.4000	-12.903%	34	979	-82.222%
2026-07-14	6.4000	6.5000	6.0500	6.2000	-13.287%	27	966	-84.516%
2026-07-13	7.0000	7.4800	6.6500	7.1500	-5.921%	106	944	-86.573%
2026-07-10	7.6000	7.6000	7.6000	7.6000	-7.879%	1	952	-87.368%
2026-07-09	8.2000	8.3000	8.2000	8.2500	+9.854%	23	952	-88.364%
2026-07-08	7.5100	7.5100	7.5100	7.5100	-10.595%	7	931	-87.217%
2026-07-07	9.1900	9.2500	8.4000	8.4000	-14.894%	16	924	-88.571%
2026-07-06	9.7500	9.8900	9.4400	9.8700	-2.277%	17	928	-90.274%
2026-07-02	10.1300	10.1500	10.1000	10.1000	-2.415%	21	934	-90.495%
2026-07-01	10.5000	10.5300	10.3000	10.3500	+5.076%	6	934	-90.725%
2026-06-30	9.5000	9.8500	9.5000	9.8500	+1.546%	3	1,153	-90.254%
2026-06-29	9.1000	9.7000	9.1000	9.7000	-7.177%	2	1,152	-90.103%
2026-06-26	10.0000	11.1500	10.0000	10.4500	+14.458%	325	1,152	-90.813%
2026-06-25	9.5500	9.6000	9.1300	9.1300	-9.425%	25	1,232	-89.485%
2026-06-24	10.3900	10.3900	9.9400	10.0800	+17.895%	13	1,224	-90.476%
2026-06-23	8.8500	8.9400	8.4300	8.5500	-1.837%	6	1,226	-88.772%
2026-06-22	8.1800	8.7600	8.1800	8.7100	+6.220%	8	1,228	-88.978%
2026-06-18	8.8000	9.8500	8.2000	8.2000	+5.128%	24	1,238	-88.293%
2026-06-17	7.8000	7.8000	7.1000	7.8000	+0.645%	8	1,238	-87.692%
2026-06-16	7.0000	8.0600	6.8600	7.7500	+18.321%	707	1,238	-87.613%
2026-06-15	7.4300	7.4300	6.2500	6.5500	+3.968%	1,181	929	-85.344%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+6.061%	2	929	-84.762%
2026-06-11	5.5500	6.0000	5.2000	5.9400	+21.224%	95	929	-83.838%
2026-06-10	5.9000	5.9000	4.9000	4.9000	+1.871%	2	929	-80.408%
2026-06-09	5.1300	5.6000	4.7900	4.8100	-3.024%	52	928	-80.042%
2026-06-08	5.3000	5.3000	4.9600	4.9600	-1.587%	3	878	-80.645%
2026-06-04	4.7800	5.0400	4.7700	5.0400	+16.129%	4	875	-80.952%
2026-06-03	4.7300	4.7300	4.3400	4.3400	-3.556%	3	871	-77.880%
2026-06-02	5.3300	5.6000	4.5000	4.5000	-10.537%	5	874	-78.667%
2026-06-01	4.9500	5.0300	4.9500	5.0300	-15.745%	3	869	-80.915%
2026-05-29	6.0000	6.1200	5.9500	5.9700	+3.109%	28	868	-83.920%
2026-05-28	5.5000	5.9100	5.5000	5.7900	-5.082%	12	873	-83.420%
2026-05-27	5.9000	6.1000	5.9000	6.1000	+6.087%	59	881	-84.262%
2026-05-26	6.0000	6.0000	5.7500	5.7500	0.000%	7	910	-83.304%
2026-05-21	5.4700	5.7500	5.4200	5.7500	+4.927%	151	915	-83.304%
2026-05-20	5.5000	5.5700	5.4200	5.4800	+4.780%	33	916	-82.482%
2026-05-19	5.2300	5.2300	5.2300	5.2300	+0.577%	10	733	-81.644%
2026-05-18	5.6300	5.7100	5.2000	5.2000	-11.864%	44	733	-81.538%
2026-05-15	5.8500	5.9000	5.7900	5.9000	-10.606%	15	733	-83.729%
2026-05-14	6.6000	6.6000	6.6000	6.6000	-4.348%	3	696	-85.455%
2026-05-13	6.4700	6.9000	6.4700	6.9000	+6.154%	22	699	-86.087%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-12.162%	1	699	-85.231%
2026-05-08	7.6500	7.6500	7.4000	7.4000	-2.632%	15	683	-87.027%
2026-05-07	8.1000	8.6000	7.6000	7.6000	+3.401%	102	672	-87.368%
2026-05-06	7.2000	7.6100	7.2000	7.3500	+10.526%	35	587	-86.939%
2026-05-05	6.6500	6.6500	6.6500	6.6500	+2.308%	1	583	-85.564%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+6.732%	1	583	-85.231%
2026-05-01	5.9400	6.0900	5.9200	6.0900	+0.495%	17	591	-84.236%
2026-04-30	6.0600	6.0600	6.0600	6.0600	+2.712%	1	591	-84.158%
2026-04-29	5.5000	5.9000	5.4800	5.9000	0.000%	11	591	-83.729%
2026-04-28	6.0000	6.0000	5.7000	5.9000	-12.593%	6	583	-83.729%
2026-04-27	7.0500	7.0500	6.7500	6.7500	-7.280%	4	583	-85.778%
2026-04-24	7.0000	7.2800	7.0000	7.2800	+10.638%	13	580	-86.813%
2026-04-23	6.4500	6.7500	5.9400	6.5800	-10.232%	75	580	-85.410%
2026-04-22	7.7500	7.7500	7.0000	7.3300	-11.687%	10	561	-86.903%
2026-04-21	8.5000	8.5000	8.0000	8.3000	-1.775%	24	552	-88.434%
2026-04-20	8.9500	9.0800	8.4500	8.4500	-15.669%	43	552	-88.639%
2026-04-17	10.4500	12.1300	10.0000	10.0200	+20.433%	220	549	-90.419%
2026-04-16	9.1000	9.1000	8.3200	8.3200	-8.571%	49	562	-88.462%
2026-04-15	9.5000	9.6000	9.1000	9.1000	-4.211%	33	577	-89.451%
2026-04-14	9.3000	9.8500	9.3000	9.5000	+6.502%	8	544	-89.895%
2026-04-13	8.7000	8.9200	8.7000	8.9200	-11.332%	2	538	-89.238%
2026-04-10	10.3000	10.4400	10.0600	10.0600	-3.916%	7	537	-90.457%
2026-04-09	10.5400	10.5400	10.4700	10.4700	-3.945%	2	541	-90.831%
2026-04-08	12.0900	12.2500	10.9000	10.9000	+4.107%	44	541	-91.193%
2026-04-07	9.7500	10.4700	9.7000	10.4700	+5.865%	35	575	-90.831%
2026-04-06	9.7500	9.8900	9.6200	9.8900	+0.815%	5	545	-90.293%
2026-04-02	8.5000	9.8100	6.6500	9.8100	-14.098%	24	530	-90.214%
2026-04-01	11.0300	11.4200	10.9900	11.4200	+9.282%	34	530	-91.594%
2026-03-31	10.5500	12.1000	9.9800	10.4500	-2.881%	42	527	-90.813%
2026-03-30	11.1400	11.1400	10.7000	10.7600	-13.226%	13	489	-91.078%
2026-03-27	12.7000	12.7000	11.4300	12.4000	-10.469%	78	476	-92.258%
2026-03-26	13.9500	13.9500	13.8500	13.8500	+1.838%	5	425	-93.069%
2026-03-24	14.8500	14.8500	13.6000	13.6000	-16.564%	18	420	-92.941%
2026-03-23	15.9000	17.0400	15.2000	16.3000	+20.206%	61	417	-94.110%
2026-03-20	14.0500	14.0500	13.1500	13.5600	-9.600%	52	430	-92.920%
2026-03-19	15.0000	15.0000	15.0000	15.0000	+3.448%	1	412	-93.600%
2026-03-18	15.2000	15.2000	14.5000	14.5000	-9.375%	220	411	-93.379%
2026-03-17	15.6900	16.0000	15.5000	16.0000	-2.736%	11	191	-94.000%
2026-03-16	16.6200	16.6200	16.4500	16.4500	+1.858%	2	180	-94.164%
2026-03-13	17.2600	17.6500	16.0000	16.1500	-5.390%	18	178	-94.056%
2026-03-12	18.4000	18.4000	17.0700	17.0700	-11.094%	19	174	-94.376%
2026-03-11	16.5000	19.2600	16.5000	19.2000	+7.563%	44	171	-95.000%
2026-03-10	18.0000	19.3700	17.8500	17.8500	-13.139%	24	174	-94.622%
2026-03-09	14.4500	20.5500	14.4500	20.5500	+17.429%	53	186	-95.328%
2026-03-06	18.3000	18.5000	16.5000	17.5000	0.000%	194	159	-94.514%