Dark

USO20261218P120
USO Dec 18 2026 120.00 Put (USO261218P00120000)
option OPRA

EOD

Sep 25, 2026

3.05+19.608%(+0.50)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.8000	3.2500	2.5000	3.0500	+19.608%	116	5,010	0.000%
2026-09-24	2.8300	2.8300	2.2500	2.5500	-16.118%	668	5,057	+19.608%
2026-09-23	3.5000	3.5000	2.9200	3.0400	-16.712%	276	4,917	+0.329%
2026-09-22	3.2500	3.8000	2.9000	3.6500	+21.667%	325	5,066	-16.438%
2026-09-21	3.1000	3.2000	2.7900	3.0000	+15.385%	644	4,999	+1.667%
2026-09-18	2.3200	2.6300	2.3000	2.6000	+6.122%	69	5,310	+17.308%
2026-09-17	2.9000	2.9700	2.4000	2.4500	-8.240%	107	5,294	+24.490%
2026-09-16	2.4400	3.0000	2.4400	2.6700	+2.692%	840	5,566	+14.232%
2026-09-15	2.6000	2.7800	2.4000	2.6000	-8.772%	700	5,274	+17.308%
2026-09-14	2.6800	3.0000	2.4000	2.8500	+1.064%	346	5,018	+7.018%
2026-09-11	2.9700	3.0000	2.7200	2.8200	+6.015%	447	4,808	+8.156%
2026-09-10	2.6100	2.8500	2.5600	2.6600	-12.211%	1,721	4,805	+14.662%
2026-09-09	2.3100	3.2600	2.3100	3.0300	-13.429%	1,785	3,962	+0.660%
2026-09-08	3.3000	3.8500	3.3000	3.5000	-7.895%	750	4,705	-12.857%
2026-09-04	4.1500	4.9500	3.7000	3.8000	-6.173%	900	4,142	-19.737%
2026-09-03	4.2000	4.3600	4.0000	4.0500	-6.897%	1,360	4,142	-24.691%
2026-09-02	4.9000	4.9000	4.2000	4.3500	-7.447%	411	3,082	-29.885%
2026-09-01	4.9700	5.4500	4.6000	4.7000	-21.008%	718	3,418	-35.106%
2026-08-31	6.0000	6.4000	5.9500	5.9500	-17.131%	442	2,888	-48.739%
2026-08-28	7.8000	7.9000	7.1800	7.1800	-2.842%	19	2,985	-57.521%
2026-08-27	7.9000	7.9000	7.3900	7.3900	-9.325%	25	2,983	-58.728%
2026-08-26	8.5000	8.5000	7.5000	8.1500	+0.493%	37	2,974	-62.577%
2026-08-25	7.7800	8.1100	7.5000	8.1100	+18.567%	60	3,015	-62.392%
2026-08-24	6.6500	6.8500	6.4000	6.8400	+8.917%	291	2,999	-55.409%
2026-08-21	6.1000	6.3500	6.0500	6.2800	+0.159%	310	2,759	-51.433%
2026-08-20	6.2000	6.3700	6.0800	6.2700	-9.130%	557	2,723	-51.356%
2026-08-19	6.7300	7.0400	6.4000	6.9000	-3.497%	22	2,174	-55.797%
2026-08-18	7.3500	7.6000	7.0000	7.1500	-8.098%	49	2,170	-57.343%
2026-08-17	8.3000	8.5500	7.7800	7.7800	-10.265%	82	2,138	-60.797%
2026-08-14	9.1500	9.3500	8.5100	8.6700	-5.556%	82	2,139	-64.821%
2026-08-13	9.4500	9.4500	8.6000	9.1800	+6.497%	6	2,069	-66.776%
2026-08-12	9.1800	9.2000	8.6100	8.6200	-5.066%	36	2,067	-64.617%
2026-08-11	10.0100	10.0100	9.0000	9.0800	-9.200%	128	2,038	-66.410%
2026-08-10	11.5000	11.5000	10.0000	10.0000	-23.077%	396	2,019	-69.500%
2026-08-07	13.9000	13.9000	12.8100	13.0000	-2.476%	111	2,012	-76.538%
2026-08-06	13.7000	13.7500	13.1500	13.3300	-6.456%	26	1,945	-77.119%
2026-08-05	13.8000	14.5700	13.6600	14.2500	+3.037%	790	2,177	-78.596%
2026-08-04	13.8500	14.1800	13.3000	13.8300	+21.850%	161	2,490	-77.946%
2026-08-03	12.6500	12.8000	11.3000	11.3500	+14.646%	155	2,613	-73.128%
2026-07-31	9.9500	10.0700	9.9000	9.9000	-8.756%	44	2,630	-69.192%
2026-07-30	10.4500	11.1000	10.3000	10.8500	+0.185%	45	2,619	-71.889%
2026-07-29	11.0000	11.0000	10.3000	10.8300	-18.264%	71	2,582	-71.837%
2026-07-28	12.3600	13.8000	11.9000	13.2500	+10.693%	531	3,330	-76.981%
2026-07-27	11.4000	11.9700	10.3600	11.9700	+28.710%	802	3,405	-74.520%
2026-07-24	8.8100	9.7000	8.8100	9.3000	+6.286%	71	3,693	-67.204%
2026-07-23	8.3000	8.7500	8.0000	8.7500	-8.088%	501	3,676	-65.143%
2026-07-22	9.4300	9.9500	9.2600	9.5200	-5.743%	30	3,208	-67.962%
2026-07-21	10.7000	10.8500	9.9400	10.1000	-12.250%	506	3,180	-69.802%
2026-07-20	11.3700	12.1500	11.1000	11.5100	+1.231%	124	2,893	-73.501%
2026-07-17	11.8000	12.4000	11.1800	11.3700	-12.538%	722	2,780	-73.175%
2026-07-16	12.8000	13.0000	12.6200	13.0000	+3.751%	45	2,114	-76.538%
2026-07-15	12.7100	13.6500	12.4300	12.5300	-7.185%	307	2,135	-75.658%
2026-07-14	13.3000	15.0500	13.0400	13.5000	-6.250%	1,293	1,898	-77.407%
2026-07-13	15.6700	15.6700	13.2000	14.4000	-17.003%	52	991	-78.819%
2026-07-10	17.3500	17.3500	17.3500	17.3500	-0.287%	10	1,005	-82.421%
2026-07-09	17.0000	17.4000	17.0000	17.4000	+5.455%	9	1,005	-82.471%
2026-07-08	15.9800	16.5000	14.8300	16.5000	-4.899%	13	1,005	-81.515%
2026-07-07	18.0500	18.4000	17.3500	17.3500	-13.033%	8	1,013	-82.421%
2026-07-06	19.5700	20.0000	19.5700	19.9500	-1.238%	42	1,014	-84.712%
2026-07-02	20.6000	20.6000	20.2000	20.2000	+3.061%	3	1,020	-84.901%
2026-06-30	18.6200	19.6000	18.4300	19.6000	+4.533%	6	1,020	-84.439%
2026-06-29	19.3000	19.3000	18.5000	18.7500	-5.779%	5	1,024	-83.733%
2026-06-26	19.8000	20.6600	19.8000	19.9000	+9.281%	52	1,027	-84.673%
2026-06-25	19.4000	19.4000	18.1600	18.2100	-6.567%	89	1,041	-83.251%
2026-06-24	19.6000	19.9500	19.1600	19.4900	+16.012%	171	1,097	-84.351%
2026-06-23	17.3800	17.3800	16.8000	16.8000	-1.754%	17	1,233	-81.845%
2026-06-22	16.5300	17.1000	16.5300	17.1000	+10.323%	13	1,225	-82.164%
2026-06-18	16.5800	17.7900	15.5000	15.5000	-1.274%	852	1,813	-80.323%
2026-06-17	14.9000	15.7000	13.5000	15.7000	+4.876%	135	1,813	-80.573%
2026-06-16	14.5000	15.9500	13.9100	14.9700	+18.810%	355	1,813	-79.626%
2026-06-15	13.9200	14.0500	12.6000	12.6000	+1.043%	321	1,742	-75.794%
2026-06-12	11.7500	12.7500	11.7500	12.4700	+11.839%	10	1,742	-75.541%
2026-06-11	11.0000	11.1500	10.3000	11.1500	+5.189%	20	1,742	-72.646%
2026-06-10	10.5100	10.6000	10.0000	10.6000	-1.395%	33	1,734	-71.226%
2026-06-09	10.8500	11.5700	10.4800	10.7500	+9.694%	131	1,735	-71.628%
2026-06-08	10.0700	10.1000	9.8000	9.8000	-7.981%	206	1,807	-68.878%
2026-06-05	10.3900	10.6500	10.3500	10.6500	+7.576%	128	2,006	-71.362%
2026-06-04	9.9000	10.1500	9.7000	9.9000	+14.451%	20	2,004	-69.192%
2026-06-03	9.0000	9.1000	8.6500	8.6500	-9.424%	43	1,996	-64.740%
2026-06-02	10.2200	10.3000	9.2500	9.5500	-9.307%	1,289	2,339	-68.063%
2026-06-01	10.3500	10.7400	9.7000	10.5300	-10.000%	77	3,284	-71.035%
2026-05-29	11.7200	12.5200	11.6000	11.7000	+4.651%	171	3,334	-73.932%
2026-05-28	10.8900	11.6000	10.7800	11.1800	-4.608%	820	3,372	-72.719%
2026-05-27	12.1000	12.3800	11.5900	11.7200	+4.643%	642	2,570	-73.976%
2026-05-26	11.2000	11.6500	11.2000	11.2000	+1.818%	6	2,045	-72.768%
2026-05-22	10.7800	11.0000	10.7800	11.0000	+10.553%	4	2,045	-72.273%
2026-05-21	9.2000	10.8500	9.2000	9.9500	-4.785%	49	2,047	-69.347%
2026-05-20	10.0000	10.4500	10.0000	10.4500	+18.750%	4	2,047	-70.813%
2026-05-19	9.3500	9.5000	8.6500	8.8000	-12.000%	43	2,037	-65.341%
2026-05-18	10.2500	10.2500	9.4500	10.0000	-1.478%	129	2,037	-69.500%
2026-05-15	10.5000	10.6700	10.1500	10.1500	-11.739%	169	2,037	-69.951%
2026-05-14	11.9700	11.9700	11.4000	11.5000	-4.326%	6	1,987	-73.478%
2026-05-13	11.5800	12.6000	11.2200	12.0200	+5.903%	83	1,995	-74.626%
2026-05-12	11.0000	11.8400	11.0000	11.3500	-10.980%	253	1,995	-73.128%
2026-05-11	12.4000	12.8500	11.7500	12.7500	-5.904%	666	1,995	-76.078%
2026-05-08	14.1000	14.1000	13.0300	13.5500	+6.441%	17	2,089	-77.491%
2026-05-07	14.2400	14.5000	12.7300	12.7300	-2.077%	106	2,070	-76.041%
2026-05-06	12.6000	13.3700	12.3500	13.0000	+22.642%	676	2,150	-76.538%
2026-05-05	11.2500	11.2500	10.5700	10.6000	+1.533%	256	1,995	-71.226%
2026-05-04	10.6500	11.2500	10.4400	10.4400	-4.220%	40	2,011	-70.785%
2026-05-01	10.9700	11.2300	10.8000	10.9000	+6.863%	54	2,014	-72.018%
2026-04-30	9.6000	10.6000	9.6000	10.2000	+3.553%	45	2,014	-70.098%
2026-04-29	9.1000	10.3500	9.0000	9.8500	-8.116%	227	1,978	-69.036%
2026-04-28	10.7500	10.8200	10.4900	10.7200	-9.840%	234	1,848	-71.549%
2026-04-27	12.0000	13.0000	11.5200	11.8900	-6.745%	272	1,793	-74.348%
2026-04-24	12.1300	12.8000	12.0000	12.7500	+6.873%	72	1,738	-76.078%
2026-04-23	12.0500	12.7000	11.3000	11.9300	-7.015%	290	1,744	-74.434%
2026-04-22	14.7800	14.7800	12.7500	12.8300	-10.530%	92	1,597	-76.228%
2026-04-21	15.5000	16.0000	14.3400	14.3400	-8.952%	80	1,502	-78.731%
2026-04-20	16.5000	16.5000	15.3500	15.7500	-13.175%	164	1,502	-80.635%
2026-04-17	20.0000	20.5300	18.0600	18.1400	+20.132%	172	1,380	-83.186%
2026-04-16	15.9500	15.9500	14.9000	15.1000	-10.704%	21	1,423	-79.801%
2026-04-15	17.0000	17.1000	16.4000	16.9100	-3.647%	9	1,408	-81.963%
2026-04-14	16.9500	17.6000	16.9500	17.5500	+7.012%	15	1,402	-82.621%
2026-04-13	15.0000	16.4000	15.0000	16.4000	-7.865%	97	1,388	-81.402%
2026-04-10	17.9200	18.7100	17.0000	17.8000	+0.338%	92	1,305	-82.865%
2026-04-09	17.7800	18.5000	16.6000	17.7400	-5.387%	186	1,271	-82.807%
2026-04-08	22.3600	22.3600	18.7500	18.7500	+5.396%	133	1,141	-83.733%
2026-04-07	15.6200	18.9300	15.6200	17.7900	+8.476%	40	1,208	-82.856%
2026-04-06	15.7200	16.4000	15.4000	16.4000	+2.500%	61	1,202	-81.402%
2026-04-02	15.0000	16.5200	14.0000	16.0000	-14.712%	205	1,019	-80.938%
2026-04-01	18.1500	18.8200	17.8000	18.7600	+1.132%	291	1,019	-83.742%
2026-03-31	17.7500	18.5500	16.6000	18.5500	+7.225%	489	965	-83.558%
2026-03-30	17.5800	18.0000	16.9000	17.3000	-10.363%	57	718	-82.370%
2026-03-27	20.4000	21.4500	19.0000	19.3000	-11.468%	139	670	-84.197%
2026-03-26	22.0000	23.2500	21.4200	21.8000	-5.011%	118	536	-86.009%
2026-03-25	25.0000	26.3500	22.5000	22.9500	+0.879%	17	432	-86.710%
2026-03-24	23.5000	23.5000	22.0000	22.7500	-12.935%	33	431	-86.593%
2026-03-23	24.4500	27.0000	24.4500	26.1300	+22.734%	71	398	-88.328%
2026-03-20	23.0500	23.0500	21.0000	21.2900	-9.979%	37	465	-85.674%
2026-03-19	23.0000	24.9000	22.2900	23.6500	+2.826%	72	439	-87.104%
2026-03-18	23.3000	24.3000	22.5500	23.0000	-4.167%	123	390	-86.739%
2026-03-17	24.3000	25.2100	24.0000	24.0000	-8.641%	89	274	-87.292%
2026-03-16	26.0000	27.2000	24.9000	26.2700	+2.019%	14	234	-88.390%
2026-03-13	26.5000	26.5000	24.3500	25.7500	-1.718%	46	231	-88.155%
2026-03-12	26.8000	27.0000	25.4500	26.2000	-8.551%	40	207	-88.359%
2026-03-11	30.0000	30.0000	28.6500	28.6500	-13.182%	6	179	-89.354%
2026-03-10	26.9000	33.0000	26.9000	33.0000	+13.793%	31	180	-90.758%
2026-03-09	23.5000	30.0000	21.9900	29.0000	+9.228%	459	203	-89.483%
2026-03-06	27.3500	27.4000	26.1400	26.5500	-12.664%	10	7	-88.512%
2026-03-05	30.4000	30.4000	30.4000	30.4000	0.000%	1	1	-89.967%