Dark

USO20261218P110
USO Dec 18 2026 110.00 Put (USO261218P00110000)
option OPRA

EOD

Sep 25, 2026

1.66+18.571%(+0.26)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.5100	1.9900	1.3200	1.6600	+18.571%	291	8,925	0.000%
2026-09-24	1.5000	1.5000	1.2800	1.4000	-8.497%	96	8,676	+18.571%
2026-09-23	1.5000	1.8200	1.5000	1.5300	-16.393%	587	8,653	+8.497%
2026-09-22	1.6300	1.9200	1.5400	1.8300	+12.270%	250	8,466	-9.290%
2026-09-21	1.5500	1.6800	1.4600	1.6300	+23.485%	151	8,508	+1.840%
2026-09-18	1.2200	1.4000	1.1500	1.3200	+6.452%	854	8,458	+25.758%
2026-09-17	1.4400	1.6000	1.2200	1.2400	-12.057%	419	8,648	+33.871%
2026-09-16	1.4900	1.5900	1.4100	1.4100	-6.000%	8	8,571	+17.730%
2026-09-15	1.5300	1.5300	1.3400	1.5000	-3.846%	66	8,573	+10.667%
2026-09-14	1.3800	1.6000	1.3700	1.5600	+2.632%	454	8,526	+6.410%
2026-09-11	1.7000	1.7000	1.5000	1.5200	+5.556%	273	8,603	+9.211%
2026-09-10	1.4900	1.6000	1.3000	1.4400	-10.559%	322	8,635	+15.278%
2026-09-09	1.5500	1.9800	1.5000	1.6100	-12.973%	694	8,569	+3.106%
2026-09-08	1.8100	1.9900	1.7500	1.8500	-5.128%	320	7,928	-10.270%
2026-09-04	2.2000	2.4100	1.9300	1.9500	-7.143%	1,022	6,939	-14.872%
2026-09-03	2.2300	2.5200	2.1000	2.1000	-7.080%	334	6,939	-20.952%
2026-09-02	2.4400	2.5000	2.2000	2.2600	-10.317%	93	6,674	-26.549%
2026-09-01	2.7300	2.9300	2.4800	2.5200	-20.000%	293	6,630	-34.127%
2026-08-31	3.9500	3.9500	3.1500	3.1500	-18.182%	194	6,394	-47.302%
2026-08-28	4.0000	4.0100	3.8500	3.8500	-2.532%	5	6,304	-56.883%
2026-08-27	4.1500	4.2700	3.9200	3.9500	-12.417%	117	6,302	-57.975%
2026-08-26	4.6000	4.6000	4.2000	4.5100	+2.500%	50	6,330	-63.193%
2026-08-25	4.1700	4.4000	3.8500	4.4000	+20.548%	28	6,730	-62.273%
2026-08-24	3.5000	3.6500	3.4700	3.6500	+9.940%	94	6,737	-54.521%
2026-08-21	3.4000	3.4000	3.1500	3.3200	+2.154%	1,074	6,713	-50.000%
2026-08-20	1.4300	3.3300	1.4300	3.2500	-10.959%	676	5,815	-48.923%
2026-08-19	3.5000	3.6500	3.3300	3.6500	-2.667%	310	5,737	-54.521%
2026-08-18	3.9600	3.9600	3.6000	3.7500	-10.714%	189	5,567	-55.733%
2026-08-17	4.6000	4.9000	4.2000	4.2000	-11.950%	51	5,496	-60.476%
2026-08-14	5.2000	5.2000	4.7000	4.7700	-6.102%	18	5,476	-65.199%
2026-08-13	5.2200	5.2200	4.7000	5.0800	+6.276%	109	5,476	-67.323%
2026-08-12	5.3000	5.3000	4.7200	4.7800	-5.906%	635	5,389	-65.272%
2026-08-11	5.7500	5.8000	5.0800	5.0800	-12.414%	309	4,952	-67.323%
2026-08-10	6.9000	6.9000	5.8000	5.8000	-27.500%	84	4,734	-71.379%
2026-08-07	8.0000	8.0000	8.0000	8.0000	-0.621%	35	4,678	-79.250%
2026-08-06	8.1100	8.1100	7.8000	8.0500	-5.848%	7	4,713	-79.379%
2026-08-05	8.3000	8.7500	8.0500	8.5500	+4.908%	27	4,711	-80.585%
2026-08-04	8.0500	8.4500	7.9500	8.1500	+24.427%	579	5,031	-79.632%
2026-08-03	7.2500	7.6000	6.3800	6.5500	+14.912%	853	4,684	-74.656%
2026-07-31	6.0000	6.0000	5.2500	5.7000	-10.236%	226	4,807	-70.877%
2026-07-30	7.4400	7.4400	6.0500	6.3500	+1.115%	627	4,917	-73.858%
2026-07-29	6.1500	6.2800	6.0000	6.2800	-22.469%	168	4,816	-73.567%
2026-07-28	7.4900	8.5000	7.4900	8.1000	+10.807%	50	4,955	-79.506%
2026-07-27	7.0000	7.5500	7.0000	7.3100	+28.924%	201	4,975	-77.291%
2026-07-24	5.4000	5.9500	5.4000	5.6700	+10.097%	110	4,950	-70.723%
2026-07-23	4.7900	5.2500	4.7400	5.1500	-10.435%	1,089	4,866	-67.767%
2026-07-22	5.6300	5.7700	5.5500	5.7500	-5.738%	655	5,084	-71.130%
2026-07-21	6.1500	6.2300	6.1000	6.1000	-6.870%	28	4,504	-72.787%
2026-07-20	6.6800	6.8800	6.5500	6.5500	-1.946%	12	4,478	-74.656%
2026-07-17	6.7500	7.2500	6.5900	6.6800	-12.105%	1,276	4,480	-75.150%
2026-07-16	7.3300	7.7700	7.3300	7.6000	+1.333%	16	3,258	-78.158%
2026-07-15	7.8000	8.2000	7.3400	7.5000	-8.537%	57	3,261	-77.867%
2026-07-14	8.5000	8.7000	8.0500	8.2000	-8.380%	45	3,224	-79.756%
2026-07-13	9.6200	9.7700	8.7000	8.9500	-17.512%	77	3,193	-81.453%
2026-07-09	10.7800	10.9500	10.6200	10.8500	+8.500%	16	3,190	-84.700%
2026-07-08	9.8900	10.3900	9.5800	10.0000	-7.664%	74	3,191	-83.400%
2026-07-07	11.7000	12.0700	10.7400	10.8300	-14.455%	49	3,204	-84.672%
2026-07-06	12.6500	13.1000	12.6500	12.6600	-2.989%	45	3,195	-86.888%
2026-07-02	13.7500	13.7500	12.9000	13.0500	-1.658%	781	2,450	-87.280%
2026-07-01	13.3000	13.3000	13.0000	13.2700	+5.737%	14	2,450	-87.491%
2026-06-30	12.3000	12.8000	12.2500	12.5500	+2.869%	159	2,457	-86.773%
2026-06-29	11.6000	12.6500	11.6000	12.2000	-7.925%	71	2,549	-86.393%
2026-06-26	13.0000	13.8900	13.0000	13.2500	+15.923%	42	2,500	-87.472%
2026-06-25	12.9600	12.9600	11.4300	11.4300	-8.560%	25	2,516	-85.477%
2026-06-24	12.8500	13.3600	12.5000	12.5000	+15.207%	29	2,534	-86.720%
2026-06-23	11.3700	11.3700	10.8500	10.8500	-3.982%	122	2,547	-84.700%
2026-06-22	10.5000	11.3000	10.5000	11.3000	+9.179%	37	2,639	-85.310%
2026-06-18	11.4500	11.7000	10.0000	10.3500	+0.976%	334	2,410	-83.961%
2026-06-17	8.9100	11.0000	8.9100	10.2500	+6.218%	99	2,410	-83.805%
2026-06-16	9.0000	10.2500	9.0000	9.6500	+19.431%	141	2,410	-82.798%
2026-06-15	9.0500	9.2500	8.0800	8.0800	-1.942%	445	2,067	-79.455%
2026-06-12	7.5500	8.2400	7.5500	8.2400	+9.429%	10	2,067	-79.854%
2026-06-11	6.9500	7.5300	6.9500	7.5300	+25.500%	10	2,067	-77.955%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-4.000%	3	2,077	-72.333%
2026-06-09	6.9000	7.3200	6.2500	6.2500	-1.420%	58	2,101	-73.440%
2026-06-08	6.3400	6.3400	6.3400	6.3400	-6.765%	1	2,066	-73.817%
2026-06-05	6.5500	6.8000	6.5500	6.8000	+5.426%	25	2,067	-75.588%
2026-06-04	6.2700	6.4500	6.2000	6.4500	+16.637%	29	2,087	-74.264%
2026-06-03	5.8800	5.8800	5.4100	5.5300	-9.344%	24	2,063	-69.982%
2026-06-02	6.6000	6.6000	6.0900	6.1000	-9.763%	17	2,087	-72.787%
2026-06-01	6.2000	7.1500	6.2000	6.7600	-10.226%	24	2,074	-75.444%
2026-05-29	7.8900	8.1000	7.5000	7.5300	+1.757%	58	2,067	-77.955%
2026-05-28	7.8400	7.8400	7.4000	7.4000	-3.014%	54	2,025	-77.568%
2026-05-27	8.5000	8.5000	7.6300	7.6300	+3.248%	20	1,975	-78.244%
2026-05-26	7.9500	8.0000	7.3900	7.3900	-1.203%	32	1,995	-77.537%
2026-05-22	7.1600	7.4800	7.1600	7.4800	+5.949%	18	1,989	-77.807%
2026-05-21	6.7000	7.2500	6.5500	7.0600	+0.857%	175	1,989	-76.487%
2026-05-20	6.9700	7.0000	6.7500	7.0000	+16.667%	7	1,989	-76.286%
2026-05-19	6.5300	6.5300	6.0000	6.0000	-13.420%	6	1,946	-72.333%
2026-05-18	6.7800	6.9300	6.3100	6.9300	-1.000%	17	1,946	-76.046%
2026-05-15	7.4700	7.4700	6.9700	7.0000	-16.667%	82	1,946	-76.286%
2026-05-14	8.6000	8.6000	8.2700	8.4000	0.000%	13	1,857	-80.238%
2026-05-13	7.9000	8.4000	7.9000	8.4000	+7.006%	27	1,845	-80.238%
2026-05-12	8.0700	8.1000	7.8000	7.8500	-7.647%	33	1,845	-78.854%
2026-05-11	8.8800	8.8800	8.5000	8.5000	-9.091%	32	1,845	-80.471%
2026-05-08	8.9200	9.3500	8.9200	9.3500	+4.703%	6	1,792	-82.246%
2026-05-07	9.8500	9.8500	8.8000	8.9300	-0.112%	36	1,794	-81.411%
2026-05-06	8.6200	9.2000	8.6200	8.9400	+21.633%	28	1,763	-81.432%
2026-05-05	7.5900	7.8000	7.3300	7.3500	+1.379%	127	1,751	-77.415%
2026-05-04	7.4500	7.5500	7.2500	7.2500	-6.692%	15	1,686	-77.103%
2026-05-01	7.4800	7.7700	7.2500	7.7700	+9.901%	65	1,700	-78.636%
2026-04-30	7.1500	7.5500	7.0000	7.0700	+3.971%	24	1,700	-76.521%
2026-04-29	6.3000	6.8500	6.3000	6.8000	-6.207%	51	1,681	-75.588%
2026-04-28	7.7000	7.7000	7.1800	7.2500	-10.714%	56	1,698	-77.103%
2026-04-27	8.0000	8.2300	7.9500	8.1200	-5.691%	73	1,658	-79.557%
2026-04-24	9.1000	9.1000	8.1800	8.6100	+6.957%	17	1,598	-80.720%
2026-04-23	8.4400	8.5200	7.8300	8.0500	-10.356%	40	1,605	-79.379%
2026-04-22	9.2000	10.0000	8.9800	8.9800	-9.749%	25	1,582	-81.514%
2026-04-21	10.6100	10.6800	9.9500	9.9500	-5.687%	12	1,648	-83.317%
2026-04-20	11.5000	11.5000	10.0500	10.5500	-15.056%	114	1,648	-84.265%
2026-04-17	13.5000	14.3000	12.4200	12.4200	+13.945%	1,070	1,622	-86.634%
2026-04-16	11.6000	11.6000	10.3300	10.9000	-3.540%	6	748	-84.771%
2026-04-15	11.6000	11.8200	11.3000	11.3000	-4.156%	7	748	-85.310%
2026-04-14	11.7900	11.7900	11.7900	11.7900	+3.877%	3	743	-85.920%
2026-04-13	10.5500	11.4700	10.5000	11.3500	-10.630%	46	739	-85.374%
2026-04-10	12.5100	12.7000	12.0800	12.7000	+3.758%	29	699	-86.929%
2026-04-09	12.5900	13.2300	12.2400	12.2400	-8.996%	26	697	-86.438%
2026-04-08	15.4100	15.4100	13.4500	13.4500	-3.168%	220	678	-87.658%
2026-04-07	11.7500	13.8900	11.4000	13.8900	+16.723%	37	597	-88.049%
2026-04-06	11.3400	11.9000	11.3400	11.9000	+4.569%	39	576	-86.050%
2026-04-02	10.0400	12.7500	8.2500	11.3800	-15.704%	87	525	-85.413%
2026-04-01	13.3500	13.6400	12.9500	13.5000	+7.570%	150	525	-87.704%
2026-03-31	12.3500	13.2900	11.9500	12.5500	-1.181%	105	489	-86.773%
2026-03-30	12.9500	13.2900	12.7000	12.7000	-10.247%	21	466	-86.929%
2026-03-27	15.3700	15.9000	14.0000	14.1500	-11.838%	28	455	-88.269%
2026-03-26	16.1000	16.1000	16.0400	16.0500	-6.140%	4	457	-89.657%
2026-03-25	18.2500	18.5900	17.1000	17.1000	+2.703%	41	455	-90.292%
2026-03-24	16.8500	17.1000	16.0500	16.6500	-11.765%	22	449	-90.030%
2026-03-23	18.9000	20.1000	18.0000	18.8700	+18.456%	29	438	-91.203%
2026-03-20	17.3000	17.3000	15.9300	15.9300	-6.624%	11	427	-89.579%
2026-03-19	17.7500	17.7500	16.6000	17.0600	-3.068%	21	419	-90.270%
2026-03-18	17.4000	18.0000	17.4000	17.6000	-2.222%	28	417	-90.568%
2026-03-17	19.4500	19.4500	18.0000	18.0000	-10.000%	58	400	-90.778%
2026-03-16	21.0000	21.0000	19.4900	20.0000	-0.498%	6	349	-91.700%
2026-03-13	20.5700	20.5700	18.8400	20.1000	+4.688%	162	348	-91.741%
2026-03-12	19.0000	21.6400	19.0000	19.2000	-12.767%	236	378	-91.354%
2026-03-11	21.0100	22.1500	21.0100	22.0100	+4.810%	124	239	-92.458%
2026-03-10	20.6600	25.6600	20.6600	21.0000	-5.192%	34	184	-92.095%
2026-03-09	16.3600	23.4000	16.3600	22.1500	+9.653%	142	187	-92.506%
2026-03-06	20.3000	21.0500	19.8000	20.2000	0.000%	106	104	-91.782%