Dark

USO20261218P128
USO Dec 18 2026 128.00 Put (USO261218P00128000)
option OPRA

EOD

Sep 25, 2026

5.20+15.299%(+0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.7000	5.2000	4.7000	5.2000	+15.299%	4	339	0.000%
2026-09-24	3.8000	4.5100	3.8000	4.5100	-10.516%	4	342	+15.299%
2026-09-23	4.9400	5.1500	4.8200	5.0400	-8.364%	8	341	+3.175%
2026-09-22	5.5600	5.5600	5.1000	5.5000	+14.583%	35	339	-5.455%
2026-09-21	4.8000	5.1700	4.8000	4.8000	+12.941%	13	325	+8.333%
2026-09-18	4.1000	4.3000	4.1000	4.2500	-2.299%	22	329	+22.353%
2026-09-17	4.3500	4.3500	4.3500	4.3500	-4.814%	1	319	+19.540%
2026-09-16	4.5700	4.5700	4.5700	4.5700	+17.784%	1	320	+13.786%
2026-09-15	4.0000	4.1200	3.7700	3.8800	-13.778%	28	338	+34.021%
2026-09-14	4.5000	4.5000	4.5000	4.5000	-0.881%	2	318	+15.556%
2026-09-11	4.4700	4.5400	4.3800	4.5400	+7.329%	10	316	+14.537%
2026-09-10	4.1300	4.5500	4.1300	4.2300	-13.673%	17	316	+22.931%
2026-09-09	5.1500	5.1500	4.8500	4.9000	-15.517%	71	348	+6.122%
2026-09-08	5.6700	6.0500	5.6700	5.8000	-7.200%	10	316	-10.345%
2026-09-04	6.8700	7.2700	6.1400	6.2500	-3.846%	20	387	-16.800%
2026-09-03	6.7000	7.0000	6.3200	6.5000	-5.797%	154	387	-20.000%
2026-09-02	7.5700	7.5700	6.7500	6.9000	-5.479%	73	438	-24.638%
2026-09-01	7.8800	8.4200	7.1700	7.3000	-23.800%	31	430	-28.767%
2026-08-31	9.6900	9.6900	9.5700	9.5800	-18.951%	18	435	-45.720%
2026-08-28	11.8200	11.8200	11.8200	11.8200	+1.026%	1	442	-56.007%
2026-08-27	11.7000	11.7000	11.7000	11.7000	-0.426%	1	441	-55.556%
2026-08-26	12.6700	12.6700	11.7500	11.7500	-0.844%	84	440	-55.745%
2026-08-25	11.6200	11.8500	11.5700	11.8500	+18.146%	52	366	-56.118%
2026-08-24	9.8000	10.2700	9.7700	10.0300	+5.357%	36	388	-48.156%
2026-08-21	9.4700	9.5200	9.4500	9.5200	+0.211%	36	355	-45.378%
2026-08-20	9.4000	9.6100	9.4000	9.5000	-12.362%	12	353	-45.263%
2026-08-19	10.8400	10.8400	10.8400	10.8400	+0.370%	8	341	-52.030%
2026-08-18	11.2400	11.2400	10.8000	10.8000	-11.257%	43	377	-51.852%
2026-08-17	12.5000	12.5000	12.1700	12.1700	-5.070%	16	356	-57.272%
2026-08-14	12.8200	12.8200	12.8200	12.8200	-5.037%	3	353	-59.438%
2026-08-13	14.0000	14.0000	13.5000	13.5000	+3.846%	3	350	-61.481%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-26.554%	1	347	-60.000%
2026-08-07	17.6500	17.7000	17.6500	17.7000	-5.600%	11	346	-70.621%
2026-08-06	18.0400	18.7500	18.0400	18.7500	-3.846%	39	356	-72.267%
2026-08-04	19.4500	19.6500	18.9000	19.5000	+35.605%	118	378	-73.333%
2026-07-31	13.7500	14.3800	13.7500	14.3800	-6.136%	5	433	-63.839%
2026-07-29	15.3200	15.3200	15.3200	15.3200	-6.471%	20	434	-66.057%
2026-07-27	15.4100	16.5400	15.4100	16.3800	+22.605%	4	435	-68.254%
2026-07-24	13.7200	13.7200	13.3600	13.3600	+12.933%	5	437	-61.078%
2026-07-23	11.5000	11.8300	11.5000	11.8300	-19.249%	7	432	-56.044%
2026-07-21	14.5900	14.7300	14.5000	14.6500	-6.390%	5	431	-64.505%
2026-07-20	15.6500	15.6500	15.6500	15.6500	-29.218%	7	428	-66.773%
2026-07-08	21.6300	22.2800	21.6300	22.1100	-11.026%	25	421	-76.481%
2026-07-07	24.8500	24.8500	24.8500	24.8500	-9.307%	1	423	-79.074%
2026-07-02	27.4000	27.4000	27.4000	27.4000	+7.409%	21	423	-81.022%
2026-06-30	25.5100	25.5100	25.5100	25.5100	+1.150%	21	423	-79.616%
2026-06-29	25.2200	25.2200	25.2200	25.2200	-3.740%	1	423	-79.381%
2026-06-26	26.2000	26.2000	26.2000	26.2000	+1.827%	2	424	-80.153%
2026-06-25	25.8700	25.8700	25.7300	25.7300	+1.700%	5	426	-79.790%
2026-06-24	25.8500	25.8500	25.3000	25.3000	+20.476%	5	426	-79.447%
2026-06-18	22.0000	22.0000	21.0000	21.0000	+3.960%	6	428	-75.238%
2026-06-17	20.2000	20.2000	20.2000	20.2000	-4.717%	2	428	-74.257%
2026-06-16	20.1000	21.2500	20.1000	21.2000	+13.673%	17	428	-75.472%
2026-06-15	19.1000	19.1000	18.5400	18.6500	+9.256%	120	429	-72.118%
2026-06-12	16.5300	17.3400	16.0600	17.0700	+4.085%	87	429	-69.537%
2026-06-11	14.1000	16.4000	14.1000	16.4000	+13.495%	4	429	-68.293%
2026-06-10	13.9900	14.4500	13.9900	14.4500	-3.987%	2	430	-64.014%
2026-06-09	15.1600	15.6600	14.6600	15.0500	+4.080%	72	431	-65.449%
2026-06-05	14.0400	14.4600	14.0000	14.4600	+5.934%	39	423	-64.039%
2026-06-04	13.7600	13.7600	13.6500	13.6500	+3.881%	28	423	-61.905%
2026-06-02	14.0000	15.0000	13.1400	13.1400	-12.400%	11	429	-60.426%
2026-06-01	15.0000	15.0000	15.0000	15.0000	-4.398%	5	425	-65.333%
2026-05-29	16.2800	16.2800	15.6900	15.6900	+7.466%	17	420	-66.858%
2026-05-28	14.6900	14.7100	14.6000	14.6000	-5.806%	41	417	-64.384%
2026-05-27	15.1000	15.5000	15.1000	15.5000	+7.266%	102	444	-66.452%
2026-05-22	14.0000	14.6000	14.0000	14.4500	+7.836%	15	420	-64.014%
2026-05-15	13.9900	13.9900	13.0000	13.4000	-8.781%	40	432	-61.194%
2026-05-13	14.7000	15.1600	14.1500	14.6900	+0.824%	46	451	-64.602%
2026-05-12	14.6600	14.6600	14.2500	14.5700	-14.041%	4	484	-64.310%
2026-05-08	17.6200	17.6200	16.9500	16.9500	-3.966%	8	484	-69.322%
2026-05-07	18.8000	18.8000	17.6000	17.6500	+9.969%	34	487	-70.538%
2026-05-06	16.1800	16.1800	16.0500	16.0500	+18.015%	81	465	-67.601%
2026-05-05	14.5700	15.4000	13.6000	13.6000	+11.934%	101	385	-61.765%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-3.264%	2	342	-57.202%
2026-04-29	12.8300	13.3800	12.4200	12.5600	-21.205%	18	340	-58.599%
2026-04-24	15.9200	16.4000	15.8100	15.9400	-3.277%	320	340	-67.378%
2026-04-23	16.4800	16.4800	16.4800	16.4800	-3.059%	1	62	-68.447%
2026-04-22	17.0000	17.0000	17.0000	17.0000	-9.814%	5	62	-69.412%
2026-04-21	19.5000	19.5400	18.8000	18.8500	-26.223%	25	41	-72.414%
2026-04-17	26.2000	26.2000	25.5500	25.5500	+30.357%	12	41	-79.648%
2026-04-16	19.6000	19.6000	19.6000	19.6000	-6.844%	1	52	-73.469%
2026-04-14	21.0400	21.0400	21.0400	21.0400	+8.678%	1	52	-75.285%
2026-04-13	19.3600	19.3600	19.3600	19.3600	-15.125%	1	51	-73.140%
2026-04-09	21.8000	22.8100	21.8000	22.8100	-1.892%	11	51	-77.203%
2026-04-08	25.1800	26.1100	23.2500	23.2500	-0.428%	14	43	-77.634%
2026-04-07	23.3500	23.3500	23.3500	23.3500	+18.228%	2	47	-77.730%
2026-04-06	19.7500	19.7500	19.7500	19.7500	-1.790%	1	45	-73.671%
2026-04-02	20.2500	20.2500	19.9000	20.1100	-14.426%	12	38	-74.142%
2026-04-01	23.3700	23.5000	23.3700	23.5000	+6.335%	2	38	-77.872%
2026-03-31	22.1000	22.1000	22.1000	22.1000	-0.674%	3	37	-76.471%
2026-03-30	22.5000	22.7000	22.2500	22.2500	-28.617%	33	34	-76.629%
2026-03-23	31.0900	31.1700	31.0900	31.1700	0.000%	2	1	-83.317%