Dark

USO20261218P109
USO Dec 18 2026 109.00 Put (USO261218P00109000)
option OPRA

EOD

Sep 24, 2026

0.8100-46.711%(-0.7100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8100	0.8100	0.8100	0.8100	-46.711%	1	408	0.000%
2026-09-21	1.4500	1.5200	1.4500	1.5200	+33.333%	2	409	-46.711%
2026-09-17	1.1400	1.1400	1.1400	1.1400	-15.556%	1	410	-28.947%
2026-09-15	1.2300	1.3800	1.2300	1.3500	-0.735%	10	409	-40.000%
2026-09-10	1.3600	1.3600	1.3600	1.3600	-25.275%	1	410	-40.441%
2026-09-08	1.7300	1.8300	1.7300	1.8200	0.000%	3	410	-55.495%
2026-09-04	1.8200	1.8200	1.8200	1.8200	-22.553%	3	405	-55.495%
2026-09-03	1.9900	2.3500	1.9900	2.3500	+9.302%	5	405	-65.532%
2026-09-02	2.3500	2.3500	2.1500	2.1500	-8.511%	80	404	-62.326%
2026-09-01	2.5300	2.5300	2.3500	2.3500	-15.771%	8	366	-65.532%
2026-08-31	2.7900	2.7900	2.7900	2.7900	-18.182%	1	364	-70.968%
2026-08-27	3.4100	3.4100	3.4100	3.4100	-12.564%	1	364	-76.246%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-2.500%	2	364	-79.231%
2026-08-25	4.0000	4.0000	4.0000	4.0000	+20.482%	4	362	-79.750%
2026-08-24	3.2200	3.3700	3.2200	3.3200	-7.778%	30	362	-75.602%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-17.620%	2	357	-77.500%
2026-08-14	4.8000	4.9000	4.3700	4.3700	-5.206%	11	358	-81.465%
2026-08-13	5.0000	5.0000	4.4700	4.6100	+1.319%	18	358	-82.430%
2026-08-12	4.9600	4.9600	4.3200	4.5500	-18.165%	6	356	-82.198%
2026-08-10	5.5000	5.5700	5.4500	5.5600	-24.559%	20	357	-85.432%
2026-08-06	7.4200	7.4200	7.3700	7.3700	-4.410%	2	357	-89.009%
2026-08-05	7.7000	7.7100	7.7000	7.7100	+5.616%	1,156	580	-89.494%
2026-08-04	7.3000	7.3000	7.3000	7.3000	+19.476%	1	1,172	-88.904%
2026-08-03	6.1000	6.1100	6.1000	6.1100	+11.700%	2	1,173	-86.743%
2026-07-31	5.5200	5.6500	5.4600	5.4700	-10.328%	179	1,173	-85.192%
2026-07-30	6.1000	6.1000	6.1000	6.1000	+2.521%	5	1,015	-86.721%
2026-07-29	6.0000	6.0000	5.7500	5.9500	-20.667%	1,009	1,020	-86.387%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+14.504%	4	103	-89.200%
2026-07-27	6.5500	6.5500	6.5500	6.5500	+22.430%	1	103	-87.634%
2026-07-24	5.3500	5.3500	5.3500	5.3500	+10.309%	6	103	-84.860%
2026-07-23	4.3900	4.8500	4.3900	4.8500	-6.731%	11	106	-83.299%
2026-07-22	5.1500	5.2200	5.1500	5.2000	-6.643%	6	103	-84.423%
2026-07-21	5.6400	5.6400	5.5700	5.5700	-11.587%	2	102	-85.458%
2026-07-20	6.2000	6.3000	6.1700	6.3000	-14.169%	6	102	-87.143%
2026-07-16	7.2000	7.3400	7.2000	7.3400	+2.657%	2	101	-88.965%
2026-07-15	7.3000	7.3000	7.1500	7.1500	-9.722%	4	101	-88.671%
2026-07-14	7.9200	7.9200	7.8500	7.9200	-7.585%	3	105	-89.773%
2026-07-13	8.5700	8.5700	8.5700	8.5700	-14.300%	3	105	-90.548%
2026-07-10	10.1000	10.1000	10.0000	10.0000	-1.381%	6	102	-91.900%
2026-07-09	9.9600	10.1400	9.9600	10.1400	-2.500%	2	102	-92.012%
2026-07-07	11.2500	11.2500	10.4000	10.4000	-14.050%	3	102	-92.212%
2026-07-06	12.1000	12.1000	12.1000	12.1000	-2.811%	1	104	-93.306%
2026-07-02	12.4500	12.4500	12.4500	12.4500	+7.143%	20	103	-93.494%
2026-06-29	11.4000	11.6200	11.4000	11.6200	-11.433%	11	103	-93.029%
2026-06-26	13.1200	13.1200	13.1200	13.1200	+15.290%	5	104	-93.826%
2026-06-25	11.3000	11.3800	11.3000	11.3800	+6.854%	2	104	-92.882%
2026-06-23	10.6500	10.6500	10.6500	10.6500	+4.412%	2	104	-92.394%
2026-06-18	10.8400	10.8400	10.2000	10.2000	+51.111%	2	104	-92.059%
2026-06-11	6.9900	6.9900	6.7500	6.7500	+11.940%	16	104	-88.000%
2026-06-10	6.0300	6.0300	6.0300	6.0300	-8.775%	20	120	-86.567%
2026-06-09	6.4500	6.6100	6.4500	6.6100	+8.361%	33	120	-87.746%
2026-06-05	5.8200	6.1100	5.8200	6.1000	-5.864%	27	120	-86.721%
2026-06-01	6.0000	6.4800	5.9800	6.4800	-19.000%	10	127	-87.500%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+14.286%	5	128	-89.875%
2026-05-28	7.1100	7.1100	7.0000	7.0000	-7.895%	6	133	-88.429%
2026-05-26	7.6000	7.6000	7.6000	7.6000	+8.571%	5	128	-89.342%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+12.721%	1	123	-88.429%
2026-05-20	6.2100	6.2100	6.2100	6.2100	+1.803%	1	122	-86.957%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-11.337%	1	122	-86.721%
2026-05-15	6.8800	6.8800	6.8800	6.8800	-12.690%	20	122	-88.227%
2026-05-13	7.8800	7.8800	7.8800	7.8800	+5.489%	7	122	-89.721%
2026-05-12	7.9300	7.9300	7.4700	7.4700	-17.000%	42	82	-89.157%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+28.571%	4	82	-91.000%
2026-04-30	6.9300	7.0000	6.9300	7.0000	+9.718%	2	82	-88.429%
2026-04-29	6.3800	6.3800	6.3800	6.3800	-11.634%	1	82	-87.304%
2026-04-28	7.1600	7.2200	7.1600	7.2200	-12.165%	2	82	-88.781%
2026-04-23	7.7800	8.2900	7.6800	8.2200	-35.225%	78	82	-90.146%
2026-04-17	12.6900	12.6900	12.6900	12.6900	+17.500%	1	6	-93.617%
2026-04-13	10.8000	10.8000	10.8000	10.8000	-11.257%	1	6	-92.500%
2026-04-09	12.1700	12.1700	12.1700	12.1700	+0.662%	1	5	-93.344%
2026-03-30	12.0700	12.0900	12.0700	12.0900	-11.038%	2	5	-93.300%
2026-03-27	13.7400	13.7400	13.5900	13.5900	-12.323%	20	3	-94.040%
2026-03-26	15.5000	15.5000	15.5000	15.5000	-6.627%	1	23	-94.774%
2026-03-24	16.6000	16.6000	16.6000	16.6000	-7.982%	1	23	-95.120%
2026-03-23	18.0600	18.0600	18.0400	18.0400	+13.745%	20	22	-95.510%
2026-03-20	15.8600	15.8600	15.8600	15.8600	-16.526%	1	42	-94.893%
2026-03-12	19.0000	19.0000	19.0000	19.0000	-12.118%	20	42	-95.737%
2026-03-11	21.6200	21.6200	21.6200	21.6200	+5.463%	20	22	-96.253%
2026-03-09	16.4100	20.5000	16.4100	20.5000	0.000%	2	2	-96.049%