Dark

USO20261218P124
USO Dec 18 2026 124.00 Put (USO261218P00124000)
option OPRA

EOD

Sep 22, 2026

4.21+33.228%(+1.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.0500	4.4100	3.9000	4.2100	+33.228%	16	454	0.000%
2026-09-18	3.1600	3.1600	3.1600	3.1600	+0.317%	2	454	+33.228%
2026-09-17	3.1500	3.1500	3.1500	3.1500	-10.000%	2	452	+33.651%
2026-09-16	3.5000	3.5000	3.5000	3.5000	+15.512%	3	450	+20.286%
2026-09-15	3.0500	3.2000	3.0300	3.0300	-16.066%	3	450	+38.944%
2026-09-11	4.0000	4.0000	3.6100	3.6100	-7.436%	4	450	+16.620%
2026-09-10	3.9000	3.9000	3.9000	3.9000	-1.266%	1	448	+7.949%
2026-09-09	3.9500	3.9500	3.9500	3.9500	-16.842%	1	447	+6.582%
2026-09-08	4.7500	4.7500	4.7500	4.7500	-5.000%	4	450	-11.368%
2026-09-04	5.6500	5.8500	5.0000	5.0000	-6.542%	11	444	-15.800%
2026-09-03	5.3300	5.5300	5.2500	5.3500	-4.464%	39	444	-21.308%
2026-09-02	5.7300	5.7300	5.6000	5.6000	-7.895%	6	443	-24.821%
2026-09-01	6.5500	6.9000	5.7600	6.0800	-18.059%	54	441	-30.757%
2026-08-31	7.8000	7.9800	7.4200	7.4200	-17.556%	62	451	-43.261%
2026-08-28	9.4900	9.4900	9.0000	9.0000	-5.462%	8	448	-53.222%
2026-08-27	9.5000	9.5200	9.5000	9.5200	-2.857%	20	447	-55.777%
2026-08-26	10.1500	10.1500	9.8000	9.8000	+1.031%	11	427	-57.041%
2026-08-25	9.4300	9.7000	8.8200	9.7000	+15.476%	45	418	-56.598%
2026-08-24	8.2200	8.4700	8.0500	8.4000	+8.527%	42	385	-49.881%
2026-08-21	7.7500	7.7500	7.7400	7.7400	-0.514%	2	364	-45.607%
2026-08-20	7.4700	7.8000	7.4700	7.7800	-14.033%	11	364	-45.887%
2026-08-19	8.1400	9.0500	8.1400	9.0500	+1.344%	5	362	-53.481%
2026-08-18	9.0600	9.1200	8.8700	8.9300	-15.355%	50	363	-52.856%
2026-08-17	10.4200	10.5500	10.4200	10.5500	+0.095%	41	352	-60.095%
2026-08-14	10.5200	10.5400	10.5100	10.5400	-11.279%	16	326	-60.057%
2026-08-13	11.6500	11.8800	11.6500	11.8800	+9.493%	28	328	-64.562%
2026-08-12	10.8500	10.8500	10.8500	10.8500	-3.982%	5	314	-61.198%
2026-08-11	11.3000	11.3000	11.3000	11.3000	-9.600%	10	309	-62.743%
2026-08-10	12.8600	12.9700	12.4000	12.5000	-17.709%	240	299	-66.320%
2026-08-07	15.4500	15.4500	15.1900	15.1900	-7.491%	5	172	-72.284%
2026-08-06	16.4200	16.4200	16.4200	16.4200	-6.439%	10	172	-74.361%
2026-08-05	15.2500	17.5500	15.2500	17.5500	+30.000%	8	162	-76.011%
2026-08-03	14.2500	14.2500	13.5000	13.5000	+3.053%	12	173	-68.815%
2026-07-30	13.1000	13.1000	13.1000	13.1000	+2.184%	10	165	-67.863%
2026-07-29	12.7500	12.8200	12.7500	12.8200	-17.290%	14	155	-67.161%
2026-07-28	14.8000	15.5000	14.8000	15.5000	+13.971%	40	181	-72.839%
2026-07-27	13.6000	13.6000	13.6000	13.6000	+23.749%	1	141	-69.044%
2026-07-24	11.5000	11.5000	10.9900	10.9900	+11.348%	2	142	-61.692%
2026-07-23	9.6900	9.8700	9.6900	9.8700	-14.323%	3	141	-57.345%
2026-07-22	11.4600	11.5200	11.3600	11.5200	-14.349%	6	140	-63.455%
2026-07-21	13.4500	13.4500	13.4500	13.4500	-1.393%	1	135	-68.699%
2026-07-17	14.3000	14.3000	13.6400	13.6400	-32.808%	8	134	-69.135%
2026-07-07	20.3000	20.3000	20.3000	20.3000	-5.361%	1	130	-79.261%
2026-06-25	21.4500	21.4500	21.4500	21.4500	-0.924%	5	131	-80.373%
2026-06-24	22.0000	22.6000	21.6500	21.6500	+8.250%	10	136	-80.554%
2026-06-23	20.0000	20.0000	20.0000	20.0000	+4.167%	2	139	-78.950%
2026-06-22	19.2000	19.2000	19.2000	19.2000	-1.133%	1	139	-78.073%
2026-06-18	19.3100	19.4200	19.3100	19.4200	+6.703%	3	140	-78.321%
2026-06-16	18.4500	18.4500	17.7000	18.2000	+13.396%	3	140	-76.868%
2026-06-15	16.0500	16.0500	16.0500	16.0500	+10.843%	5	147	-73.769%
2026-06-12	14.4800	14.4800	14.4800	14.4800	-2.162%	1	147	-70.925%
2026-06-11	14.8000	14.8000	14.8000	14.8000	+19.838%	3	147	-71.554%
2026-06-10	12.4400	12.4500	12.3400	12.3500	-9.191%	171	274	-65.911%
2026-06-09	12.9000	13.6000	12.9000	13.6000	+1.873%	52	274	-69.044%
2026-05-29	13.7500	13.7500	13.3500	13.3500	-1.111%	6	279	-68.464%
2026-05-27	14.1500	14.1500	13.5000	13.5000	+6.804%	5	274	-68.815%
2026-05-26	12.8000	12.8000	12.6400	12.6400	+0.557%	9	277	-66.693%
2026-05-22	11.9000	12.5700	11.9000	12.5700	+3.884%	11	277	-66.508%
2026-05-21	12.1000	12.1000	12.1000	12.1000	+10.200%	3	266	-65.207%
2026-05-19	10.9700	10.9800	10.9100	10.9800	-3.089%	27	266	-61.658%
2026-05-15	11.2600	11.3300	10.4500	11.3300	-13.577%	12	271	-62.842%
2026-05-14	13.1100	13.1100	13.1100	13.1100	+5.048%	1	258	-67.887%
2026-05-13	12.4800	12.4800	12.4800	12.4800	-1.344%	2	260	-66.266%
2026-05-12	13.3000	13.5500	12.3500	12.6500	-14.179%	66	260	-66.719%
2026-05-11	14.7400	14.7400	14.7400	14.7400	-3.026%	5	260	-71.438%
2026-05-08	15.6000	15.6000	15.2000	15.2000	+4.038%	8	262	-72.303%
2026-05-07	16.5000	16.5000	14.6100	14.6100	+4.731%	9	267	-71.184%
2026-05-06	13.9500	13.9500	13.9500	13.9500	+14.064%	1	265	-69.821%
2026-05-05	12.7400	12.7400	12.2300	12.2300	+2.087%	15	266	-65.576%
2026-04-30	11.7900	11.9800	11.7900	11.9800	+7.928%	5	266	-64.858%
2026-04-29	11.3600	11.3600	11.1000	11.1000	-18.681%	14	266	-62.072%
2026-04-27	13.1500	13.6600	13.1500	13.6500	-3.123%	46	270	-69.158%
2026-04-24	14.1200	14.1200	13.9200	14.0900	-7.058%	175	233	-70.121%
2026-04-23	14.6500	15.1600	12.0000	15.1600	+1.067%	178	98	-72.230%
2026-04-22	15.8000	15.8000	14.8500	15.0000	-8.537%	8	48	-71.933%
2026-04-21	17.5000	17.5000	16.4000	16.4000	-20.735%	16	46	-74.329%
2026-04-17	21.6000	21.9200	20.6900	20.6900	+18.908%	56	46	-79.652%
2026-04-16	19.0000	19.0000	17.4000	17.4000	-10.078%	6	44	-75.805%
2026-04-14	19.6000	19.6000	19.3500	19.3500	-2.617%	4	46	-78.243%
2026-04-09	19.5100	22.0500	19.5100	19.8700	+1.120%	48	42	-78.812%
2026-04-07	19.6500	19.6500	19.6500	19.6500	+10.517%	3	8	-78.575%
2026-04-06	17.7800	17.7800	17.7800	17.7800	-1.768%	1	5	-76.322%
2026-04-02	16.0000	18.1000	16.0000	18.1000	-14.542%	4	5	-76.740%
2026-04-01	21.6500	21.6500	19.9500	21.1800	+2.616%	5	5	-80.123%
2026-03-30	20.6400	20.6400	20.6400	20.6400	-29.072%	1	4	-79.603%
2026-03-23	27.3500	29.1000	27.3500	29.1000	+21.250%	13	12	-85.533%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-22.581%	12	13	-82.458%
2026-03-10	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-86.419%