Dark

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

EOD

Sep 29, 2026

4.88+24.808%(+0.97)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5200	4.9000	4.2800	4.8800	+24.808%	93	2,157	0.000%
2026-09-28	3.5500	4.0000	3.3200	3.9100	-7.346%	307	2,150	+24.808%
2026-09-25	3.8500	4.4000	3.8500	4.2200	+20.571%	115	1,883	+15.640%
2026-09-24	3.4600	3.5800	3.0500	3.5000	-14.634%	80	1,993	+39.429%
2026-09-23	4.3500	4.3500	4.0000	4.1000	-18.000%	235	1,995	+19.024%
2026-09-22	4.2500	5.0300	4.0800	5.0000	+23.457%	29	1,950	-2.400%
2026-09-21	3.9000	4.4000	3.9000	4.0500	+12.500%	332	1,959	+20.494%
2026-09-18	3.1000	3.6000	3.1000	3.6000	+5.882%	16	1,934	+35.556%
2026-09-17	4.0700	4.0700	3.3200	3.4000	-5.556%	131	1,935	+43.529%
2026-09-16	3.6000	3.9700	3.5200	3.6000	+7.463%	44	1,824	+35.556%
2026-09-15	3.4500	3.5500	3.1000	3.3500	-6.944%	85	1,826	+45.672%
2026-09-14	3.3500	3.8500	3.1800	3.6000	-3.485%	69	1,780	+35.556%
2026-09-11	4.0000	4.0000	3.6000	3.7300	+4.775%	44	1,759	+30.831%
2026-09-10	3.2500	3.9500	3.2500	3.5600	-14.217%	158	1,754	+37.079%
2026-09-09	4.2000	4.3000	4.0500	4.1500	-13.180%	142	1,717	+17.590%
2026-09-08	4.6000	4.9200	4.5200	4.7800	-8.952%	128	1,623	+2.092%
2026-09-04	6.0000	6.2100	4.9500	5.2500	-7.244%	41	1,584	-7.048%
2026-09-03	5.7200	5.8300	5.5000	5.6600	-3.248%	97	1,584	-13.781%
2026-09-02	6.4000	6.5000	5.8000	5.8500	-4.098%	90	1,533	-16.581%
2026-09-01	6.9000	7.5500	6.1000	6.1000	-21.493%	200	1,500	-20.000%
2026-08-31	8.1800	8.4800	7.7700	7.7700	-18.038%	94	1,518	-37.194%
2026-08-28	10.0500	10.0500	9.3600	9.4800	+1.390%	14	1,480	-48.523%
2026-08-27	10.3000	10.4400	9.3500	9.3500	-7.426%	36	1,475	-47.807%
2026-08-26	10.9000	10.9000	9.9200	10.1000	-3.810%	13	1,451	-51.683%
2026-08-25	10.2000	10.5000	9.7800	10.5000	+18.510%	31	1,451	-53.524%
2026-08-24	8.6000	8.9500	8.4700	8.8600	+7.394%	26	1,471	-44.921%
2026-08-21	8.3000	8.3000	8.0500	8.2500	+1.227%	24	1,464	-40.848%
2026-08-20	8.0000	8.2700	7.9600	8.1500	-6.322%	56	1,444	-40.123%
2026-08-19	8.7000	8.7000	8.7000	8.7000	-8.901%	1	1,448	-43.908%
2026-08-18	9.5300	9.5900	9.2000	9.5500	-12.785%	41	1,448	-48.901%
2026-08-17	11.0000	11.0000	10.9500	10.9500	-3.947%	4	1,436	-55.434%
2026-08-14	11.7000	11.8500	11.4000	11.4000	-3.144%	6	1,439	-57.193%
2026-08-13	12.1000	12.1000	11.7700	11.7700	+4.622%	8	1,438	-58.539%
2026-08-12	11.2500	11.2500	11.2500	11.2500	-6.406%	3	1,438	-56.622%
2026-08-11	12.6700	12.6700	11.9800	12.0200	-5.354%	17	1,438	-59.401%
2026-08-10	13.7000	13.7000	12.7000	12.7000	-20.675%	20	1,426	-61.575%
2026-08-07	16.3500	16.7500	16.0100	16.0100	-3.028%	5	1,418	-69.519%
2026-08-06	16.6400	16.6400	16.5100	16.5100	-9.286%	110	1,519	-70.442%
2026-08-05	18.0000	18.2000	18.0000	18.2000	+6.433%	7	1,519	-73.187%
2026-08-04	17.0500	17.1000	16.8900	17.1000	+14.000%	8	1,600	-71.462%
2026-08-03	15.4500	16.0200	15.0000	15.0000	+20.000%	427	1,600	-67.467%
2026-07-31	12.6000	12.7000	12.5000	12.5000	-6.507%	33	1,832	-60.960%
2026-07-30	13.5800	14.0500	12.6600	13.3700	-0.963%	219	1,825	-63.500%
2026-07-29	13.4900	13.5000	13.0500	13.5000	-16.923%	32	1,625	-63.852%
2026-07-28	14.9300	16.2500	14.9300	16.2500	+8.333%	16	1,640	-69.969%
2026-07-27	13.8000	15.0000	13.4000	15.0000	+29.870%	58	1,656	-67.467%
2026-07-24	11.3200	11.9500	11.3200	11.5500	+10.421%	13	1,663	-57.749%
2026-07-23	10.6000	10.7000	10.1500	10.4600	-11.581%	76	1,661	-53.346%
2026-07-22	11.7900	12.2600	11.7900	11.8300	-7.578%	130	1,636	-58.749%
2026-07-21	12.8600	13.2500	12.4400	12.8000	-6.909%	252	1,521	-61.875%
2026-07-20	14.4500	14.4500	13.7500	13.7500	-3.169%	31	1,402	-64.509%
2026-07-17	14.6100	14.6500	13.9500	14.2000	-11.526%	35	1,399	-65.634%
2026-07-16	16.0500	16.0500	16.0500	16.0500	+2.229%	5	1,376	-69.595%
2026-07-15	15.7500	15.7500	15.4000	15.7000	-5.762%	3	1,371	-68.917%
2026-07-14	17.4000	17.4000	16.4500	16.6600	-6.404%	5	1,372	-70.708%
2026-07-13	17.9300	17.9300	17.8000	17.8000	-15.640%	2	1,374	-72.584%
2026-07-10	21.1000	21.1000	21.1000	21.1000	+0.476%	5	1,374	-76.872%
2026-07-09	21.0000	21.0000	21.0000	21.0000	+8.527%	1	1,374	-76.762%
2026-07-08	19.3200	19.6000	18.4000	19.3500	-18.251%	1,511	1,374	-74.780%
2026-07-06	23.8000	23.8000	23.6700	23.6700	-3.820%	3	2,827	-79.383%
2026-07-02	24.6600	24.8200	24.6100	24.6100	+0.654%	28	2,830	-80.171%
2026-07-01	24.6000	24.6000	24.4500	24.4500	+4.936%	1,001	2,830	-80.041%
2026-06-30	21.6000	23.3000	21.6000	23.3000	+3.556%	27	3,831	-79.056%
2026-06-29	22.5000	22.5000	22.5000	22.5000	-5.263%	15	3,833	-78.311%
2026-06-26	23.7500	23.7500	23.7500	23.7500	+8.745%	1	3,818	-79.453%
2026-06-25	23.4300	23.4400	21.8400	21.8400	-5.536%	9	3,819	-77.656%
2026-06-24	23.3500	23.6500	22.7000	23.1200	+14.455%	31	3,831	-78.893%
2026-06-23	20.7000	20.9500	20.2000	20.2000	+0.498%	23	3,859	-75.842%
2026-06-22	20.3000	20.3000	20.1000	20.1000	+1.413%	12	3,873	-75.721%
2026-06-18	20.2400	20.2400	19.8200	19.8200	+8.188%	2	3,892	-75.378%
2026-06-17	17.8000	18.3200	17.0000	18.3200	-1.505%	12	3,892	-73.362%
2026-06-16	17.1500	18.9000	17.1400	18.6000	+16.250%	267	3,892	-73.763%
2026-06-15	16.8500	17.0000	15.9000	16.0000	+5.332%	22	5,061	-69.500%
2026-06-12	14.2500	15.5000	13.8800	15.1900	+6.224%	1,381	5,061	-67.874%
2026-06-11	12.7700	14.5000	12.5600	14.3000	+13.763%	722	5,061	-65.874%
2026-06-10	12.5200	12.7200	12.5100	12.5700	-5.132%	500	4,431	-61.177%
2026-06-09	14.0300	14.0300	13.2500	13.2500	+1.533%	2	4,334	-63.170%
2026-06-05	12.7300	13.0500	12.7300	13.0500	+8.750%	5	4,334	-62.605%
2026-06-04	12.2100	12.3800	12.0000	12.0000	+10.092%	5	4,336	-59.333%
2026-06-03	10.7500	10.9000	10.2500	10.9000	-5.217%	28	4,341	-55.229%
2026-06-02	12.5000	12.5000	11.5000	11.5000	-9.019%	2	4,351	-57.565%
2026-06-01	12.0400	13.0000	11.7000	12.6400	-11.732%	61	4,352	-61.392%
2026-05-29	14.1700	14.3200	14.1600	14.3200	+6.706%	21	4,315	-65.922%
2026-05-28	13.2000	14.4600	13.2000	13.4200	-6.154%	66	4,307	-63.636%
2026-05-27	14.6300	14.7200	13.9300	14.3000	+9.663%	1,852	4,250	-65.874%
2026-05-26	13.9000	14.0000	13.0400	13.0400	+0.773%	22	4,647	-62.577%
2026-05-22	12.7000	13.3500	12.7000	12.9400	+4.355%	1,620	4,639	-62.287%
2026-05-21	11.2300	12.6900	11.2300	12.4000	+1.639%	224	3,039	-60.645%
2026-05-20	11.0500	12.5000	11.0500	12.2000	+16.190%	90	3,039	-60.000%
2026-05-19	11.0500	11.0500	10.5000	10.5000	-3.846%	12	3,050	-53.524%
2026-05-18	12.5500	12.5500	10.9200	10.9200	-9.528%	53	3,050	-55.311%
2026-05-15	12.1300	12.2200	12.0000	12.0700	-10.923%	6	3,050	-59.569%
2026-05-14	13.9500	14.0000	13.5500	13.5500	-3.006%	17	3,047	-63.985%
2026-05-13	13.2800	14.4500	13.1000	13.9700	+5.593%	70	3,052	-65.068%
2026-05-12	13.6000	14.0000	12.6500	13.2300	-8.759%	1,411	3,052	-63.114%
2026-05-11	14.8300	14.8300	14.4500	14.5000	-9.091%	224	3,052	-66.345%
2026-05-08	15.7100	16.2000	15.3000	15.9500	+5.629%	982	3,714	-69.404%
2026-05-07	16.3700	16.3700	15.0300	15.1000	-1.757%	22	2,810	-67.682%
2026-05-06	13.8000	15.7800	13.8000	15.3700	+22.373%	63	2,819	-68.250%
2026-05-05	13.3300	13.3500	12.5600	12.5600	+0.480%	66	2,783	-61.146%
2026-05-04	13.0700	13.0700	11.5500	12.5000	-4.141%	65	2,804	-60.960%
2026-05-01	13.3900	13.3900	12.7700	13.0400	+5.758%	97	2,768	-62.577%
2026-04-30	12.1700	12.3500	11.8600	12.3300	+7.686%	10	2,768	-60.422%
2026-04-29	10.9000	12.3000	10.9000	11.4500	-9.700%	49	2,767	-57.380%
2026-04-28	12.8500	12.9000	12.6600	12.6800	-10.515%	109	2,762	-61.514%
2026-04-27	14.2000	14.2000	13.9000	14.1700	-5.533%	58	2,753	-65.561%
2026-04-24	14.5300	15.6200	14.2000	15.0000	+4.167%	109	2,743	-67.467%
2026-04-23	14.7400	15.8500	12.4300	14.4000	-10.503%	289	2,729	-66.111%
2026-04-22	16.0900	16.0900	16.0900	16.0900	-8.787%	40	2,727	-69.671%
2026-04-21	17.6800	18.2100	17.0500	17.6400	-5.466%	42	2,722	-72.336%
2026-04-20	19.2600	19.3100	18.1000	18.6600	-14.795%	155	2,722	-73.848%
2026-04-17	22.5000	24.2000	21.6000	21.9000	+21.667%	44	2,708	-77.717%
2026-04-16	19.2800	20.3700	17.6200	18.0000	-5.759%	2,712	2,736	-72.889%
2026-04-15	19.2000	19.2000	19.1000	19.1000	-3.681%	7	217	-74.450%
2026-04-14	18.9500	20.0000	18.3000	19.8300	+12.799%	78	211	-75.391%
2026-04-13	18.4600	18.5000	17.5800	17.5800	-15.399%	20	279	-72.241%
2026-04-10	19.9500	21.1000	19.9200	20.7800	+3.383%	157	283	-76.516%
2026-04-09	20.6100	21.5000	19.4500	20.1000	-7.798%	129	189	-75.721%
2026-04-08	23.7000	23.7000	21.8000	21.8000	+6.341%	47	187	-77.615%
2026-04-07	17.8000	21.4000	17.8000	20.5000	+11.171%	15	288	-76.195%
2026-04-06	18.0000	19.0500	17.9500	18.4400	+2.558%	170	290	-73.536%
2026-04-02	17.4000	19.9100	16.0500	17.9800	-15.388%	52	123	-72.859%
2026-04-01	21.4500	21.8500	20.7400	21.2500	+2.657%	114	123	-77.035%
2026-03-31	19.5300	20.8000	19.3200	20.7000	-0.241%	14	96	-76.425%
2026-03-30	20.7700	21.1900	20.4900	20.7500	-13.361%	11	85	-76.482%
2026-03-27	23.0000	23.9500	21.6000	23.9500	-4.085%	32	76	-79.624%
2026-03-26	24.8900	25.0700	24.8900	24.9700	-5.417%	56	63	-80.457%
2026-03-25	26.4000	26.4000	26.4000	26.4000	-7.789%	2	35	-81.515%
2026-03-23	28.5000	28.6300	28.5000	28.6300	+16.382%	4	37	-82.955%
2026-03-20	24.8100	25.0000	24.2000	24.6000	-4.651%	5	41	-80.163%
2026-03-19	26.4000	26.4000	24.6000	25.8000	-1.112%	19	36	-81.085%
2026-03-18	26.4000	26.4000	24.9500	26.0900	-12.303%	25	30	-81.296%
2026-03-13	29.7500	29.7500	29.7500	29.7500	+4.386%	1	7	-83.597%
2026-03-12	30.3300	30.3300	28.5000	28.5000	-2.764%	4	6	-82.877%
2026-03-06	29.3100	29.3100	29.3100	29.3100	0.000%	2	2	-83.350%