Dark

USO20261218P118
USO Dec 18 2026 118.00 Put (USO261218P00118000)
option OPRA

EOD

Sep 25, 2026

2.60+13.043%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.6400	2.6400	2.6000	2.6000	+13.043%	2	608	0.000%
2026-09-24	2.1300	2.5000	2.1300	2.3000	-13.208%	7	609	+13.043%
2026-09-23	2.5800	2.7300	2.5100	2.6500	-22.059%	4	608	-1.887%
2026-09-22	2.5900	3.4000	2.5900	3.4000	+27.341%	8	609	-23.529%
2026-09-21	2.6700	2.6700	2.6700	2.6700	+24.766%	10	609	-2.622%
2026-09-18	2.0900	2.1400	2.0700	2.1400	-0.926%	7	609	+21.495%
2026-09-17	2.2000	2.2000	2.1400	2.1600	-11.111%	22	608	+20.370%
2026-09-16	2.4600	2.4600	2.3200	2.4300	+14.623%	61	628	+6.996%
2026-09-15	2.2300	2.2300	2.1200	2.1200	-2.304%	12	608	+22.642%
2026-09-14	2.1700	2.1700	2.1700	2.1700	-12.146%	2	601	+19.816%
2026-09-11	2.4700	2.4700	2.4700	2.4700	+3.347%	1	603	+5.263%
2026-09-10	2.3900	2.3900	2.3900	2.3900	-9.811%	2	603	+8.787%
2026-09-09	2.6300	2.6500	2.6300	2.6500	-33.417%	3	603	-1.887%
2026-09-04	3.9700	3.9800	3.9700	3.9800	+28.387%	3	602	-34.673%
2026-09-03	3.1000	3.1000	3.1000	3.1000	-30.180%	1	602	-16.129%
2026-09-01	4.6100	4.7200	4.4400	4.4400	-20.430%	6	604	-41.441%
2026-08-31	5.6000	5.6000	5.5800	5.5800	-19.828%	2	602	-53.405%
2026-08-28	7.0100	7.0100	6.9600	6.9600	-0.571%	2	603	-62.644%
2026-08-27	7.0000	7.0000	7.0000	7.0000	+16.667%	2	603	-62.857%
2026-08-24	5.9500	6.0000	5.9500	6.0000	+11.111%	2	603	-56.667%
2026-08-20	5.4900	5.4900	5.4000	5.4000	-14.013%	27	603	-51.852%
2026-08-19	6.0000	6.2800	6.0000	6.2800	-2.636%	914	602	-58.599%
2026-08-18	6.5000	6.5600	6.4500	6.4500	-7.328%	6	144	-59.690%
2026-08-17	7.2200	7.2200	6.9500	6.9600	-22.838%	31	147	-62.644%
2026-08-10	9.0200	9.0200	9.0200	9.0200	-24.519%	1	126	-71.175%
2026-08-07	12.0000	12.0000	11.9500	11.9500	-1.403%	2	126	-78.243%
2026-08-06	11.9400	12.1200	11.9400	12.1200	-2.885%	2	126	-78.548%
2026-08-04	12.4700	12.4800	12.4700	12.4800	+14.811%	2	126	-79.167%
2026-08-03	10.6000	10.9100	10.6000	10.8700	+20.778%	4	126	-76.081%
2026-07-31	9.0000	9.0000	9.0000	9.0000	-5.561%	2	126	-71.111%
2026-07-29	9.5300	9.5300	9.5300	9.5300	+27.067%	1	124	-72.718%
2026-07-23	7.1300	7.5000	7.1300	7.5000	-26.181%	14	124	-65.333%
2026-07-20	10.2100	10.2100	10.1600	10.1600	-16.790%	2	117	-74.409%
2026-07-15	12.2100	12.2100	12.2100	12.2100	-3.934%	1	117	-78.706%
2026-07-14	12.7100	12.7100	12.7100	12.7100	-4.436%	1	116	-79.544%
2026-07-13	13.7100	13.7100	13.3000	13.3000	-28.302%	16	116	-80.451%
2026-07-02	18.9500	18.9500	18.5500	18.5500	-1.067%	40	160	-85.984%
2026-06-26	18.7500	18.7500	18.7500	18.7500	+4.167%	10	160	-86.133%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+15.016%	1	171	-85.556%
2026-06-22	15.5000	15.6500	15.5000	15.6500	-2.188%	2	171	-83.387%
2026-06-18	16.0000	16.0000	16.0000	16.0000	+12.439%	2	177	-83.750%
2026-06-17	13.8000	14.2300	13.0000	14.2300	+1.281%	14	177	-81.729%
2026-06-16	14.6700	14.6700	14.0500	14.0500	+14.321%	2	177	-81.495%
2026-06-15	12.2500	12.3500	12.2000	12.2900	+30.467%	43	185	-78.845%
2026-06-09	9.4200	9.4200	9.4200	9.4200	-4.559%	1	185	-72.399%
2026-06-05	9.8500	10.0000	9.4600	9.8700	+6.703%	130	185	-73.658%
2026-06-04	9.2500	9.2500	9.2500	9.2500	+8.314%	1	195	-71.892%
2026-06-01	8.5400	8.5400	8.5400	8.5400	-14.515%	8	195	-69.555%
2026-05-28	9.9900	9.9900	9.9900	9.9900	+14.696%	1	195	-73.974%
2026-05-21	8.7100	8.7100	8.7100	8.7100	-17.048%	40	195	-70.149%
2026-05-12	10.5000	10.5000	10.5000	10.5000	-7.080%	1	155	-75.238%
2026-05-11	11.3000	11.3000	11.3000	11.3000	-9.672%	1	155	-76.991%
2026-05-06	12.5100	12.5100	12.5100	12.5100	+22.527%	1	155	-79.217%
2026-05-05	10.2200	10.2200	10.2100	10.2100	-0.777%	2	155	-74.535%
2026-05-01	10.0800	10.2900	9.9900	10.2900	+3.625%	13	165	-74.733%
2026-04-30	10.0700	10.0700	9.9300	9.9300	+13.356%	10	165	-73.817%
2026-04-29	9.0000	9.0000	8.7600	8.7600	-13.695%	10	165	-70.320%
2026-04-28	10.1500	10.1500	10.1500	10.1500	-7.051%	10	165	-74.384%
2026-04-27	11.4000	11.4000	10.8500	10.9200	-1.799%	112	165	-76.190%
2026-04-23	11.5600	11.5600	10.8300	11.1200	-12.647%	81	142	-76.619%
2026-04-22	12.7300	12.7300	12.7300	12.7300	-12.569%	1	126	-79.576%
2026-04-20	14.5600	14.5600	14.5600	14.5600	-19.558%	1	126	-82.143%
2026-04-17	18.1000	18.1000	18.1000	18.1000	+16.399%	1	125	-85.635%
2026-04-15	15.5500	15.5500	15.5500	15.5500	-8.637%	1	125	-83.280%
2026-04-09	17.0200	17.0200	17.0200	17.0200	-6.226%	1	126	-84.724%
2026-04-08	20.1000	20.1000	18.1000	18.1500	+18.627%	51	126	-85.675%
2026-04-07	15.3000	15.3000	15.3000	15.3000	+6.993%	2	125	-83.007%
2026-04-06	14.3400	15.8000	14.3000	14.3000	-4.667%	27	125	-81.818%
2026-04-02	14.0000	16.7000	13.2500	15.0000	-13.295%	16	101	-82.667%
2026-04-01	16.3000	17.3000	16.3000	17.3000	+6.135%	5	101	-84.971%
2026-03-31	16.8700	16.8700	16.3000	16.3000	-0.610%	2	100	-84.049%
2026-03-30	16.4000	16.4000	16.4000	16.4000	-10.383%	8	100	-84.146%
2026-03-27	19.4000	19.4000	18.3000	18.3000	-10.949%	7	93	-85.792%
2026-03-26	21.0000	21.0000	20.2000	20.5500	-13.291%	60	91	-87.348%
2026-03-25	23.7000	23.7000	23.7000	23.7000	+0.296%	1	40	-89.030%
2026-03-23	23.4100	23.6300	23.4100	23.6300	+5.397%	4	39	-88.997%
2026-03-19	22.4200	22.4200	22.4200	22.4200	+1.219%	1	37	-88.403%
2026-03-18	22.1500	22.1500	22.1500	22.1500	-3.021%	1	37	-88.262%
2026-03-17	23.0000	23.0000	22.6200	22.8400	-5.150%	4	36	-88.616%
2026-03-16	24.0300	25.2700	24.0300	24.0800	+0.125%	4	32	-89.203%
2026-03-13	24.0300	24.1000	23.8200	24.0500	-1.636%	10	32	-89.189%
2026-03-12	25.3900	25.7000	24.3900	24.4500	-15.251%	9	22	-89.366%
2026-03-10	27.6500	28.8500	27.6500	28.8500	+6.576%	4	15	-90.988%
2026-03-09	22.8600	27.0700	20.6400	27.0700	0.000%	27	0	-90.395%