Dark

USO20261218P115
USO Dec 18 2026 115.00 Put (USO261218P00115000)
option OPRA

EOD

Sep 28, 2026

2.19-1.351%(-0.03)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8800	2.7400	1.7900	2.1900	-1.351%	65	4,672	0.000%
2026-09-25	2.0000	2.3600	2.0000	2.2200	+13.846%	9	4,612	-1.351%
2026-09-24	1.8900	2.4900	1.7800	1.9500	-10.959%	14	4,609	+12.308%
2026-09-23	2.1800	2.2600	2.1800	2.1900	-10.612%	12	4,596	0.000%
2026-09-22	2.5000	2.5200	2.1900	2.4500	+9.375%	1,028	5,589	-10.612%
2026-09-21	2.2500	2.3500	2.1000	2.2400	+28.000%	45	4,596	-2.232%
2026-09-18	1.6800	1.7500	1.6000	1.7500	0.000%	21	4,594	+25.143%
2026-09-17	1.9100	1.9800	1.7500	1.7500	-12.935%	56	4,582	+25.143%
2026-09-16	1.9900	2.2000	1.9500	2.0100	+5.789%	16	4,582	+8.955%
2026-09-15	1.9400	1.9400	1.7800	1.9000	-9.524%	34	4,599	+15.263%
2026-09-14	1.9000	2.1200	1.8300	2.1000	+2.439%	68	4,599	+4.286%
2026-09-11	2.1800	2.4800	2.0300	2.0500	+2.500%	86	4,610	+6.829%
2026-09-10	1.8400	2.0800	1.8400	2.0000	-8.257%	208	4,581	+9.500%
2026-09-09	2.0600	2.3800	2.0000	2.1800	-15.830%	324	4,543	+0.459%
2026-09-08	2.5000	2.7900	2.4900	2.5900	-5.818%	31	4,820	-15.444%
2026-09-04	3.1000	3.3900	2.7500	2.7500	-6.780%	2,320	3,172	-20.364%
2026-09-03	3.0500	3.2000	2.9100	2.9500	-6.646%	96	3,172	-25.763%
2026-09-02	3.6200	3.6200	3.1500	3.1600	-5.672%	59	3,102	-30.696%
2026-09-01	3.9500	3.9500	3.3200	3.3500	-26.535%	326	3,098	-34.627%
2026-08-31	5.2500	5.2500	4.4200	4.5600	-13.143%	74	3,051	-51.974%
2026-08-28	5.8700	5.9000	5.2500	5.2500	-6.082%	37	3,037	-58.286%
2026-08-27	6.0000	6.0000	5.5900	5.5900	-6.050%	54	3,005	-60.823%
2026-08-26	6.2000	6.2000	5.5500	5.9500	-4.647%	42	2,955	-63.193%
2026-08-25	5.7900	6.2400	5.4000	6.2400	+27.347%	103	2,964	-64.904%
2026-08-24	4.8800	4.9000	4.8800	4.9000	+5.376%	11	2,899	-55.306%
2026-08-21	4.5200	4.7000	4.4700	4.6500	+1.087%	775	2,890	-52.903%
2026-08-20	4.8500	4.8500	4.4600	4.6000	-4.167%	72	3,075	-52.391%
2026-08-19	4.8000	4.8000	4.8000	4.8000	-7.514%	90	3,070	-54.375%
2026-08-18	5.4000	5.4000	5.1000	5.1900	-10.517%	203	2,980	-57.803%
2026-08-17	6.2400	6.4000	5.8000	5.8000	-9.938%	80	2,961	-62.241%
2026-08-14	6.9000	6.9000	6.4400	6.4400	-7.205%	27	2,898	-65.994%
2026-08-13	7.1900	7.4400	6.5600	6.9400	+8.438%	81	2,903	-68.444%
2026-08-12	7.0400	7.0400	6.4000	6.4000	-7.246%	51	2,864	-65.781%
2026-08-11	7.9500	7.9500	6.8500	6.9000	-14.604%	14	2,830	-68.261%
2026-08-10	9.0000	9.0800	8.0800	8.0800	-23.267%	508	2,833	-72.896%
2026-08-07	10.7500	10.7500	10.5300	10.5300	+1.250%	32	2,595	-79.202%
2026-08-06	10.6000	10.6000	10.2000	10.4000	-8.046%	780	2,594	-78.942%
2026-08-05	10.7500	11.5000	10.5000	11.3100	+3.571%	589	2,198	-80.637%
2026-08-04	10.8000	10.9200	10.4000	10.9200	+21.199%	63	1,705	-79.945%
2026-08-03	9.1500	9.2900	8.6900	9.0100	+19.338%	22	1,700	-75.694%
2026-07-31	7.6300	7.6300	7.5500	7.5500	-10.119%	26	1,702	-70.993%
2026-07-29	8.2600	8.6000	8.0000	8.4000	-11.672%	33	1,676	-73.929%
2026-07-27	9.0800	9.5100	9.0000	9.5100	+29.741%	7	1,647	-76.972%
2026-07-24	7.2000	7.6500	7.2000	7.3300	+19.576%	110	1,648	-70.123%
2026-07-23	6.3000	6.5000	6.1300	6.1300	-18.048%	117	1,687	-64.274%
2026-07-22	7.3200	7.8000	7.2300	7.4800	-7.995%	643	1,715	-70.722%
2026-07-21	8.1000	8.4000	8.0500	8.1300	-10.364%	202	1,664	-73.063%
2026-07-20	9.1000	9.2000	9.0000	9.0700	-1.627%	16	1,660	-75.854%
2026-07-17	9.6400	9.6400	9.2200	9.2200	-8.441%	4	1,672	-76.247%
2026-07-16	9.5000	10.5000	9.5000	10.0700	-6.326%	4	1,674	-78.252%
2026-07-14	12.0000	12.0000	10.7000	10.7500	-6.765%	85	1,676	-79.628%
2026-07-13	12.4400	12.4400	11.4300	11.5300	-13.955%	33	1,595	-81.006%
2026-07-10	13.4000	13.4000	13.4000	13.4000	-3.249%	7	1,574	-83.657%
2026-07-09	13.6000	14.0000	13.6000	13.8500	+13.061%	14	1,574	-84.188%
2026-07-08	12.4300	12.4300	12.2500	12.2500	-16.667%	53	1,583	-82.122%
2026-07-07	14.7000	14.7000	14.7000	14.7000	-7.837%	1	1,586	-85.102%
2026-07-06	16.1000	16.1000	15.9500	15.9500	-0.623%	3	1,585	-86.270%
2026-07-02	17.1000	17.1000	16.0500	16.0500	-3.604%	7	1,590	-86.355%
2026-07-01	16.2000	16.6500	16.2000	16.6500	+4.062%	102	1,590	-86.847%
2026-06-30	15.0500	16.0000	15.0500	16.0000	+6.383%	92	1,693	-86.313%
2026-06-29	15.5000	15.5000	15.0400	15.0400	-10.476%	4	1,678	-85.439%
2026-06-26	16.7500	17.1900	16.4500	16.8000	+15.068%	41	1,677	-86.964%
2026-06-25	15.8500	16.0900	14.6000	14.6000	-9.260%	38	1,716	-85.000%
2026-06-24	16.0000	16.0900	16.0000	16.0900	+17.445%	376	1,732	-86.389%
2026-06-23	14.0500	14.0500	13.7000	13.7000	+0.735%	9	2,146	-84.015%
2026-06-22	13.6000	13.6000	13.6000	13.6000	+7.595%	1	2,150	-83.897%
2026-06-18	13.8100	14.4000	12.6400	12.6400	-1.250%	89	2,170	-82.674%
2026-06-17	12.1000	12.8000	11.4100	12.8000	+5.960%	113	2,170	-82.891%
2026-06-16	11.7100	13.0000	11.1800	12.0800	+19.604%	95	2,170	-81.871%
2026-06-15	11.2900	11.2900	10.1000	10.1000	+0.198%	30	2,151	-78.317%
2026-06-12	9.6900	10.3500	9.6900	10.0800	+19.431%	13	2,151	-78.274%
2026-06-11	8.4400	8.4400	8.4400	8.4400	+3.558%	1	2,151	-74.052%
2026-06-10	8.5000	8.5000	8.1500	8.1500	-6.963%	901	2,151	-73.129%
2026-06-09	8.5500	9.1300	8.5500	8.7600	+10.189%	357	2,174	-75.000%
2026-06-08	8.2100	8.2100	7.8500	7.9500	-7.666%	34	2,270	-72.453%
2026-06-05	8.3500	8.6100	8.2800	8.6100	+9.264%	140	2,291	-74.564%
2026-06-04	7.9600	7.9700	7.8100	7.8800	+12.571%	1,151	2,318	-72.208%
2026-06-03	7.3500	7.3500	7.0000	7.0000	-15.663%	8	1,241	-68.714%
2026-06-02	8.3000	8.3000	8.3000	8.3000	-2.007%	2	1,242	-73.614%
2026-06-01	8.0000	8.5900	7.8500	8.4700	-9.894%	600	1,242	-74.144%
2026-05-29	9.5000	9.8200	9.2500	9.4000	+0.967%	333	1,614	-76.702%
2026-05-28	9.1500	9.6500	9.0000	9.3100	-4.317%	205	1,784	-76.477%
2026-05-27	9.7400	9.8700	9.2800	9.7300	+6.923%	638	1,634	-77.492%
2026-05-26	9.2000	9.3000	9.1000	9.1000	+2.825%	4	1,037	-75.934%
2026-05-22	8.7500	8.8500	8.7000	8.8500	+10.902%	7	1,036	-75.254%
2026-05-21	7.9800	7.9800	7.9800	7.9800	-6.118%	40	1,078	-72.556%
2026-05-20	8.5000	8.5500	8.4400	8.5000	+11.842%	4	1,078	-74.235%
2026-05-19	8.0000	8.0000	7.5500	7.6000	-3.185%	22	1,036	-71.184%
2026-05-18	7.9000	7.9500	7.8500	7.8500	-9.770%	9	1,036	-72.102%
2026-05-15	8.7000	8.7000	8.7000	8.7000	-9.845%	20	1,036	-74.828%
2026-05-14	10.0300	10.1200	9.6500	9.6500	-5.299%	255	1,005	-77.306%
2026-05-13	9.8100	10.2100	9.8000	10.1900	+7.603%	153	1,009	-78.508%
2026-05-12	9.0000	10.0000	9.0000	9.4700	-10.913%	62	1,009	-76.874%
2026-05-11	10.4700	10.6400	10.3600	10.6300	-4.834%	9	1,009	-79.398%
2026-05-08	11.2800	12.2000	10.6500	11.1700	+5.877%	33	961	-80.394%
2026-05-07	11.2500	12.1000	10.5500	10.5500	-2.765%	8	960	-79.242%
2026-05-06	9.9500	10.9100	9.9500	10.8500	+13.021%	19	961	-79.816%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+7.865%	11	973	-77.188%
2026-05-04	8.9000	8.9000	8.9000	8.9000	+0.793%	1	962	-75.393%
2026-04-30	8.7700	8.8300	8.7700	8.8300	-1.889%	10	961	-75.198%
2026-04-29	7.9200	9.0000	7.9200	9.0000	+1.695%	45	971	-75.667%
2026-04-28	9.3300	9.3300	8.7000	8.8500	-10.606%	88	989	-75.254%
2026-04-27	9.6600	10.0600	9.6600	9.9000	-5.624%	69	986	-77.879%
2026-04-24	10.2500	10.4900	10.2500	10.4900	+8.705%	11	963	-79.123%
2026-04-23	10.5000	10.5000	9.5000	9.6500	-9.897%	314	959	-77.306%
2026-04-22	11.2500	11.2500	9.3500	10.7100	-12.069%	217	863	-79.552%
2026-04-21	12.5000	13.1000	12.1500	12.1800	-5.288%	125	719	-82.020%
2026-04-20	13.7400	13.8200	12.6400	12.8600	-13.807%	263	719	-82.970%
2026-04-17	16.2000	17.8500	14.9200	14.9200	+15.123%	173	504	-85.322%
2026-04-16	13.3000	13.3000	12.0000	12.9600	-4.354%	13	506	-83.102%
2026-04-15	14.0500	14.0500	13.5500	13.5500	-1.812%	9	503	-83.838%
2026-04-14	14.3200	14.3200	13.8000	13.8000	+2.222%	3	494	-84.130%
2026-04-13	12.8200	13.5000	12.8200	13.5000	-7.850%	8	493	-83.778%
2026-04-10	14.4000	14.6500	14.4000	14.6500	-3.682%	32	488	-85.051%
2026-04-09	14.6100	17.0500	14.6100	15.2100	-8.208%	37	483	-85.602%
2026-04-08	17.2400	17.2400	15.6500	16.5700	+15.470%	52	471	-86.783%
2026-04-07	13.6700	14.3500	13.6000	14.3500	+6.296%	4	502	-84.739%
2026-04-06	13.2100	13.9000	13.2100	13.5000	-0.516%	85	501	-83.778%
2026-04-02	13.1500	14.0000	13.1000	13.5700	-16.748%	272	195	-83.861%
2026-04-01	17.7000	17.7000	14.9500	16.3000	+12.414%	61	195	-86.564%
2026-03-31	14.4500	14.6100	14.4500	14.5000	-3.333%	9	179	-84.897%
2026-03-30	15.2000	15.7800	15.0000	15.0000	-9.910%	16	170	-85.400%
2026-03-27	17.8000	17.8000	16.6500	16.6500	-23.272%	20	155	-86.847%
2026-03-25	21.7000	21.7000	21.7000	21.7000	+10.152%	1	144	-89.908%
2026-03-24	19.7500	19.7500	18.8000	19.7000	+2.073%	6	145	-88.883%
2026-03-20	20.0500	20.0500	19.1200	19.3000	-6.988%	12	140	-88.653%
2026-03-19	19.7500	21.6000	19.7500	20.7500	+4.534%	11	129	-89.446%
2026-03-18	19.8500	19.8500	19.8500	19.8500	-4.567%	1	123	-88.967%
2026-03-17	22.2000	22.2000	20.8000	20.8000	-8.046%	18	122	-89.471%
2026-03-16	22.5000	23.3200	22.5000	22.6200	+2.818%	9	113	-90.318%
2026-03-13	24.0600	24.0600	22.0000	22.0000	-3.930%	23	110	-90.045%
2026-03-12	23.4500	24.3500	22.9000	22.9000	-11.923%	8	90	-90.437%
2026-03-11	25.9000	26.0000	25.9000	26.0000	+3.175%	2	84	-91.577%
2026-03-10	23.6400	29.4100	23.0000	25.2000	+0.800%	24	84	-91.310%
2026-03-09	20.1500	25.2000	19.3100	25.0000	+4.866%	184	94	-91.240%
2026-03-06	23.3600	23.8400	23.3600	23.8400	0.000%	2	2	-90.814%