Dark

USO20261218P125
USO Dec 18 2026 125.00 Put (USO261218P00125000)
option OPRA

EOD

Aug 10, 2026

12.70-20.675%(-3.31)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.7000	13.7000	12.7000	12.7000	-20.675%	20	1,426	0.000%
2026-08-07	16.3500	16.7500	16.0100	16.0100	-3.028%	5	1,418	-20.675%
2026-08-06	16.6400	16.6400	16.5100	16.5100	-9.286%	110	1,519	-23.077%
2026-08-05	18.0000	18.2000	18.0000	18.2000	+6.433%	7	1,519	-30.220%
2026-08-04	17.0500	17.1000	16.8900	17.1000	+14.000%	8	1,600	-25.731%
2026-08-03	15.4500	16.0200	15.0000	15.0000	+20.000%	427	1,600	-15.333%
2026-07-31	12.6000	12.7000	12.5000	12.5000	-6.507%	33	1,832	+1.600%
2026-07-30	13.5800	14.0500	12.6600	13.3700	-0.963%	219	1,825	-5.011%
2026-07-29	13.4900	13.5000	13.0500	13.5000	-16.923%	32	1,625	-5.926%
2026-07-28	14.9300	16.2500	14.9300	16.2500	+8.333%	16	1,640	-21.846%
2026-07-27	13.8000	15.0000	13.4000	15.0000	+29.870%	58	1,656	-15.333%
2026-07-24	11.3200	11.9500	11.3200	11.5500	+10.421%	13	1,663	+9.957%
2026-07-23	10.6000	10.7000	10.1500	10.4600	-11.581%	76	1,661	+21.415%
2026-07-22	11.7900	12.2600	11.7900	11.8300	-7.578%	130	1,636	+7.354%
2026-07-21	12.8600	13.2500	12.4400	12.8000	-6.909%	252	1,521	-0.781%
2026-07-20	14.4500	14.4500	13.7500	13.7500	-3.169%	31	1,402	-7.636%
2026-07-17	14.6100	14.6500	13.9500	14.2000	-11.526%	35	1,399	-10.563%
2026-07-16	16.0500	16.0500	16.0500	16.0500	+2.229%	5	1,376	-20.872%
2026-07-15	15.7500	15.7500	15.4000	15.7000	-5.762%	3	1,371	-19.108%
2026-07-14	17.4000	17.4000	16.4500	16.6600	-6.404%	5	1,372	-23.770%
2026-07-13	17.9300	17.9300	17.8000	17.8000	-15.640%	2	1,374	-28.652%
2026-07-10	21.1000	21.1000	21.1000	21.1000	+0.476%	5	1,374	-39.810%
2026-07-09	21.0000	21.0000	21.0000	21.0000	+8.527%	1	1,374	-39.524%
2026-07-08	19.3200	19.6000	18.4000	19.3500	-18.251%	1,511	1,374	-34.367%
2026-07-06	23.8000	23.8000	23.6700	23.6700	-3.820%	3	2,827	-46.346%
2026-07-02	24.6600	24.8200	24.6100	24.6100	+0.654%	28	2,830	-48.395%
2026-07-01	24.6000	24.6000	24.4500	24.4500	+4.936%	1,001	2,830	-48.057%
2026-06-30	21.6000	23.3000	21.6000	23.3000	+3.556%	27	3,831	-45.494%
2026-06-29	22.5000	22.5000	22.5000	22.5000	-5.263%	15	3,833	-43.556%
2026-06-26	23.7500	23.7500	23.7500	23.7500	+8.745%	1	3,818	-46.526%
2026-06-25	23.4300	23.4400	21.8400	21.8400	-5.536%	9	3,819	-41.850%
2026-06-24	23.3500	23.6500	22.7000	23.1200	+14.455%	31	3,831	-45.069%
2026-06-23	20.7000	20.9500	20.2000	20.2000	+0.498%	23	3,859	-37.129%
2026-06-22	20.3000	20.3000	20.1000	20.1000	+1.413%	12	3,873	-36.816%
2026-06-18	20.2400	20.2400	19.8200	19.8200	+8.188%	2	3,892	-35.923%
2026-06-17	17.8000	18.3200	17.0000	18.3200	-1.505%	12	3,892	-30.677%
2026-06-16	17.1500	18.9000	17.1400	18.6000	+16.250%	267	3,892	-31.720%
2026-06-15	16.8500	17.0000	15.9000	16.0000	+5.332%	22	5,061	-20.625%
2026-06-12	14.2500	15.5000	13.8800	15.1900	+6.224%	1,381	5,061	-16.392%
2026-06-11	12.7700	14.5000	12.5600	14.3000	+13.763%	722	5,061	-11.189%
2026-06-10	12.5200	12.7200	12.5100	12.5700	-5.132%	500	4,431	+1.034%
2026-06-09	14.0300	14.0300	13.2500	13.2500	+1.533%	2	4,334	-4.151%
2026-06-05	12.7300	13.0500	12.7300	13.0500	+8.750%	5	4,334	-2.682%
2026-06-04	12.2100	12.3800	12.0000	12.0000	+10.092%	5	4,336	+5.833%
2026-06-03	10.7500	10.9000	10.2500	10.9000	-5.217%	28	4,341	+16.514%
2026-06-02	12.5000	12.5000	11.5000	11.5000	-9.019%	2	4,351	+10.435%
2026-06-01	12.0400	13.0000	11.7000	12.6400	-11.732%	61	4,352	+0.475%
2026-05-29	14.1700	14.3200	14.1600	14.3200	+6.706%	21	4,315	-11.313%
2026-05-28	13.2000	14.4600	13.2000	13.4200	-6.154%	66	4,307	-5.365%
2026-05-27	14.6300	14.7200	13.9300	14.3000	+9.663%	1,852	4,250	-11.189%
2026-05-26	13.9000	14.0000	13.0400	13.0400	+0.773%	22	4,647	-2.607%
2026-05-22	12.7000	13.3500	12.7000	12.9400	+4.355%	1,620	4,639	-1.855%
2026-05-21	11.2300	12.6900	11.2300	12.4000	+1.639%	224	3,039	+2.419%
2026-05-20	11.0500	12.5000	11.0500	12.2000	+16.190%	90	3,039	+4.098%
2026-05-19	11.0500	11.0500	10.5000	10.5000	-3.846%	12	3,050	+20.952%
2026-05-18	12.5500	12.5500	10.9200	10.9200	-9.528%	53	3,050	+16.300%
2026-05-15	12.1300	12.2200	12.0000	12.0700	-10.923%	6	3,050	+5.220%
2026-05-14	13.9500	14.0000	13.5500	13.5500	-3.006%	17	3,047	-6.273%
2026-05-13	13.2800	14.4500	13.1000	13.9700	+5.593%	70	3,052	-9.091%
2026-05-12	13.6000	14.0000	12.6500	13.2300	-8.759%	1,411	3,052	-4.006%
2026-05-11	14.8300	14.8300	14.4500	14.5000	-9.091%	224	3,052	-12.414%
2026-05-08	15.7100	16.2000	15.3000	15.9500	+5.629%	982	3,714	-20.376%
2026-05-07	16.3700	16.3700	15.0300	15.1000	-1.757%	22	2,810	-15.894%
2026-05-06	13.8000	15.7800	13.8000	15.3700	+22.373%	63	2,819	-17.372%
2026-05-05	13.3300	13.3500	12.5600	12.5600	+0.480%	66	2,783	+1.115%
2026-05-04	13.0700	13.0700	11.5500	12.5000	-4.141%	65	2,804	+1.600%
2026-05-01	13.3900	13.3900	12.7700	13.0400	+5.758%	97	2,768	-2.607%
2026-04-30	12.1700	12.3500	11.8600	12.3300	+7.686%	10	2,768	+3.001%
2026-04-29	10.9000	12.3000	10.9000	11.4500	-9.700%	49	2,767	+10.917%
2026-04-28	12.8500	12.9000	12.6600	12.6800	-10.515%	109	2,762	+0.158%
2026-04-27	14.2000	14.2000	13.9000	14.1700	-5.533%	58	2,753	-10.374%
2026-04-24	14.5300	15.6200	14.2000	15.0000	+4.167%	109	2,743	-15.333%
2026-04-23	14.7400	15.8500	12.4300	14.4000	-10.503%	289	2,729	-11.806%
2026-04-22	16.0900	16.0900	16.0900	16.0900	-8.787%	40	2,727	-21.069%
2026-04-21	17.6800	18.2100	17.0500	17.6400	-5.466%	42	2,722	-28.005%
2026-04-20	19.2600	19.3100	18.1000	18.6600	-14.795%	155	2,722	-31.940%
2026-04-17	22.5000	24.2000	21.6000	21.9000	+21.667%	44	2,708	-42.009%
2026-04-16	19.2800	20.3700	17.6200	18.0000	-5.759%	2,712	2,736	-29.444%
2026-04-15	19.2000	19.2000	19.1000	19.1000	-3.681%	7	217	-33.508%
2026-04-14	18.9500	20.0000	18.3000	19.8300	+12.799%	78	211	-35.956%
2026-04-13	18.4600	18.5000	17.5800	17.5800	-15.399%	20	279	-27.759%
2026-04-10	19.9500	21.1000	19.9200	20.7800	+3.383%	157	283	-38.884%
2026-04-09	20.6100	21.5000	19.4500	20.1000	-7.798%	129	189	-36.816%
2026-04-08	23.7000	23.7000	21.8000	21.8000	+6.341%	47	187	-41.743%
2026-04-07	17.8000	21.4000	17.8000	20.5000	+11.171%	15	288	-38.049%
2026-04-06	18.0000	19.0500	17.9500	18.4400	+2.558%	170	290	-31.128%
2026-04-02	17.4000	19.9100	16.0500	17.9800	-15.388%	52	123	-29.366%
2026-04-01	21.4500	21.8500	20.7400	21.2500	+2.657%	114	123	-40.235%
2026-03-31	19.5300	20.8000	19.3200	20.7000	-0.241%	14	96	-38.647%
2026-03-30	20.7700	21.1900	20.4900	20.7500	-13.361%	11	85	-38.795%
2026-03-27	23.0000	23.9500	21.6000	23.9500	-4.085%	32	76	-46.973%
2026-03-26	24.8900	25.0700	24.8900	24.9700	-5.417%	56	63	-49.139%
2026-03-25	26.4000	26.4000	26.4000	26.4000	-7.789%	2	35	-51.894%
2026-03-23	28.5000	28.6300	28.5000	28.6300	+16.382%	4	37	-55.641%
2026-03-20	24.8100	25.0000	24.2000	24.6000	-4.651%	5	41	-48.374%
2026-03-19	26.4000	26.4000	24.6000	25.8000	-1.112%	19	36	-50.775%
2026-03-18	26.4000	26.4000	24.9500	26.0900	-12.303%	25	30	-51.322%
2026-03-13	29.7500	29.7500	29.7500	29.7500	+4.386%	1	7	-57.311%
2026-03-12	30.3300	30.3300	28.5000	28.5000	-2.764%	4	6	-55.439%
2026-03-06	29.3100	29.3100	29.3100	29.3100	0.000%	2	2	-56.670%