Dark

USO20261218P130
USO Dec 18 2026 130.00 Put (USO261218P00130000)
option OPRA

EOD

Sep 25, 2026

5.55+19.099%(+0.89)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.0500	5.8000	4.7500	5.5500	+19.099%	293	4,415	0.000%
2026-09-24	4.6700	4.9900	4.1500	4.6600	-14.022%	522	4,365	+19.099%
2026-09-23	5.4200	5.8900	5.3000	5.4200	-13.968%	212	4,095	+2.399%
2026-09-22	6.0000	6.7000	5.3000	6.3000	+17.318%	437	4,092	-11.905%
2026-09-21	5.7000	5.8000	5.2100	5.3700	+18.022%	862	4,168	+3.352%
2026-09-18	4.3000	4.8000	4.1300	4.5500	+1.111%	340	4,751	+21.978%
2026-09-17	5.0500	5.1000	4.4000	4.5000	-5.263%	667	4,627	+23.333%
2026-09-16	4.6700	5.3500	4.6200	4.7500	+7.955%	104	4,493	+16.842%
2026-09-15	5.1500	5.1500	4.1600	4.4000	-9.651%	201	4,498	+26.136%
2026-09-14	4.3000	5.1500	4.2600	4.8700	-2.012%	509	4,427	+13.963%
2026-09-11	5.2000	5.2900	4.7800	4.9700	+7.112%	374	4,334	+11.670%
2026-09-10	4.7000	5.0000	4.5800	4.6400	-17.143%	457	4,352	+19.612%
2026-09-09	5.5700	5.9100	5.4000	5.6000	-11.111%	321	4,045	-0.893%
2026-09-08	6.3000	6.8100	6.0500	6.3000	-9.353%	796	3,800	-11.905%
2026-09-04	8.1000	8.1000	6.7200	6.9500	-4.795%	411	3,890	-20.144%
2026-09-03	7.5300	7.7000	7.1800	7.3000	-4.824%	331	3,890	-23.973%
2026-09-02	8.5000	8.5500	7.5000	7.6700	-5.309%	139	3,745	-27.640%
2026-09-01	8.9100	9.3500	7.5000	8.1000	-19.881%	651	3,641	-31.481%
2026-08-31	10.6900	10.7000	10.1100	10.1100	-15.397%	1,017	3,421	-45.104%
2026-08-28	12.6000	12.7500	11.9500	11.9500	-1.240%	74	2,579	-53.556%
2026-08-27	12.6500	13.2000	11.8600	12.1000	-9.363%	59	2,672	-54.132%
2026-08-26	13.7000	13.7000	12.5000	13.3500	-1.838%	566	2,679	-58.427%
2026-08-25	12.3500	13.6000	12.3500	13.6000	+21.429%	126	2,862	-59.191%
2026-08-24	11.0000	11.4500	10.3500	11.2000	+5.461%	228	2,945	-50.446%
2026-08-21	10.2800	10.7200	10.2400	10.6200	-0.562%	290	2,838	-47.740%
2026-08-20	10.4000	10.7500	10.0100	10.6800	-9.721%	189	2,850	-48.034%
2026-08-19	11.8900	12.0000	11.1000	11.8300	-3.429%	65	2,711	-53.085%
2026-08-18	12.1500	12.4000	11.7500	12.2500	-4.147%	1,335	2,693	-54.694%
2026-08-17	13.8000	13.8600	12.7600	12.7800	-9.873%	293	1,884	-56.573%
2026-08-14	13.9200	14.1800	13.9200	14.1800	-0.141%	16	1,607	-60.860%
2026-08-13	15.7500	15.7500	14.2000	14.2000	0.000%	15	1,606	-60.915%
2026-08-12	15.0500	15.0500	14.0000	14.2000	-2.873%	26	1,615	-60.915%
2026-08-11	16.1700	16.1700	14.6000	14.6200	-7.760%	17	1,591	-62.038%
2026-08-10	17.9500	17.9500	15.7500	15.8500	-23.245%	617	1,574	-64.984%
2026-08-07	20.6500	20.6500	20.6500	20.6500	+1.674%	2	1,464	-73.123%
2026-08-06	20.3000	20.6200	19.8000	20.3100	-4.737%	230	1,527	-72.674%
2026-08-05	21.6500	21.6500	21.3200	21.3200	+0.613%	27	1,635	-73.968%
2026-08-04	20.7500	21.1900	20.0000	21.1900	+17.072%	69	1,606	-73.808%
2026-08-03	19.0800	19.0800	17.9500	18.1000	+17.152%	34	1,572	-69.337%
2026-07-31	15.2900	16.2500	14.9700	15.4500	-5.562%	45	1,569	-64.078%
2026-07-30	16.6600	16.6600	15.9500	16.3600	+1.615%	45	1,526	-66.076%
2026-07-29	15.7000	16.3000	15.7000	16.1000	-17.815%	6	1,507	-65.528%
2026-07-28	18.4500	20.4900	18.4500	19.5900	+10.242%	20	1,503	-71.669%
2026-07-27	16.4900	17.9000	16.4900	17.7700	+26.207%	360	1,513	-68.768%
2026-07-24	13.6100	14.6100	13.5900	14.0800	+7.645%	97	1,467	-60.582%
2026-07-23	12.6500	13.1000	12.4000	13.0800	-11.322%	145	1,425	-57.569%
2026-07-22	14.4000	15.1500	14.4000	14.7500	-5.630%	599	1,382	-62.373%
2026-07-21	16.9000	16.9000	15.4800	15.6300	-7.515%	144	1,513	-64.491%
2026-07-20	18.8000	18.8000	16.6500	16.9000	-3.977%	28	1,434	-67.160%
2026-07-17	17.7000	17.8500	17.6000	17.6000	-10.841%	42	1,424	-68.466%
2026-07-16	19.7400	19.7400	19.7400	19.7400	+1.491%	2	1,385	-71.884%
2026-07-15	19.2500	20.0000	19.2500	19.4500	-2.750%	9	1,384	-71.465%
2026-07-14	19.7300	20.4400	19.7300	20.0000	-5.213%	16	1,376	-72.250%
2026-07-13	21.8500	22.0800	20.8000	21.1000	-16.700%	19	1,367	-73.697%
2026-07-10	25.3300	25.3300	25.3300	25.3300	-0.472%	8	1,371	-78.089%
2026-07-09	25.4500	25.4500	25.4500	25.4500	+14.536%	1	1,380	-78.193%
2026-07-08	23.2700	23.2700	22.1500	22.2200	-16.403%	45	1,380	-75.023%
2026-07-07	27.0900	27.0900	26.5800	26.5800	-2.993%	13	1,364	-79.120%
2026-07-06	27.4000	27.4000	27.4000	27.4000	-5.842%	2	1,368	-79.745%
2026-07-02	29.1000	29.1000	29.1000	29.1000	+1.112%	27	1,386	-80.928%
2026-07-01	28.2300	28.7800	28.2300	28.7800	+5.731%	5	1,386	-80.716%
2026-06-30	26.2800	27.2200	26.2000	27.2200	-2.612%	25	1,431	-79.611%
2026-06-26	27.3000	28.8500	27.3000	27.9500	+8.967%	66	1,453	-80.143%
2026-06-25	27.2500	27.2500	25.6500	25.6500	-4.469%	70	1,498	-78.363%
2026-06-24	27.3500	27.5000	26.7000	26.8500	+11.272%	128	1,531	-79.330%
2026-06-23	24.2000	24.7300	24.1000	24.1300	-0.165%	21	1,642	-77.000%
2026-06-22	24.2200	24.4000	23.5400	24.1700	+7.327%	15	1,657	-77.038%
2026-06-18	23.8300	24.5000	22.5200	22.5200	+2.597%	9	1,686	-75.355%
2026-06-17	21.7000	22.1400	21.7000	21.9500	+3.100%	31	1,686	-74.715%
2026-06-16	20.7500	22.8000	20.7500	21.2900	+11.466%	21	1,686	-73.931%
2026-06-15	20.4000	20.4000	19.1000	19.1000	+5.350%	149	1,719	-70.942%
2026-06-12	17.5700	18.2800	16.9500	18.1300	+5.961%	108	1,719	-69.388%
2026-06-11	16.0000	17.5500	15.1000	17.1100	+12.566%	1,092	1,719	-67.563%
2026-06-10	15.5500	15.5500	14.5000	15.2000	-4.403%	63	1,351	-63.487%
2026-06-09	15.8000	16.9500	15.8000	15.9000	+6.783%	236	1,376	-65.094%
2026-06-08	15.0000	15.0000	14.8900	14.8900	-5.340%	15	1,243	-62.727%
2026-06-05	15.0200	15.8500	14.9500	15.7300	+9.617%	59	1,238	-64.717%
2026-06-04	14.4400	15.0000	14.3500	14.3500	+9.043%	50	1,245	-61.324%
2026-06-03	13.3000	13.3000	13.0000	13.1600	-8.229%	20	1,226	-57.827%
2026-06-02	15.3500	15.3500	14.3400	14.3400	-5.534%	12	1,219	-61.297%
2026-06-01	14.6500	15.1800	13.9500	15.1800	-9.643%	50	1,216	-63.439%
2026-05-29	17.2000	17.8000	16.8000	16.8000	+2.439%	59	1,221	-66.964%
2026-05-28	15.6000	16.4700	15.5200	16.4000	-2.381%	78	1,203	-66.159%
2026-05-27	16.6000	17.5000	16.3500	16.8000	+7.692%	39	1,242	-66.964%
2026-05-26	16.3600	16.3600	15.4500	15.6000	-0.192%	70	1,267	-64.423%
2026-05-22	15.1200	16.3500	14.8000	15.6300	+7.793%	33	1,287	-64.491%
2026-05-21	13.6500	15.2500	13.6500	14.5000	-1.361%	162	1,337	-61.724%
2026-05-20	14.5000	15.0000	14.5000	14.7000	+15.931%	3	1,337	-62.245%
2026-05-19	13.0600	13.3000	12.3300	12.6800	-6.696%	52	1,306	-56.230%
2026-05-18	14.8000	15.0000	13.2000	13.5900	-4.698%	64	1,306	-59.161%
2026-05-15	14.8600	14.8600	14.0000	14.2600	-9.747%	96	1,306	-61.080%
2026-05-14	15.8300	15.8300	15.8000	15.8000	-0.629%	7	1,235	-64.873%
2026-05-13	15.9000	15.9000	15.9000	15.9000	+0.633%	20	1,229	-65.094%
2026-05-12	16.2600	16.2600	15.6000	15.8000	-4.184%	148	1,229	-64.873%
2026-05-11	17.6000	17.6000	16.4900	16.4900	-11.818%	72	1,229	-66.343%
2026-05-08	18.9000	19.2000	17.7000	18.7000	+5.709%	98	1,115	-70.321%
2026-05-07	19.5800	19.9000	17.6000	17.6900	-1.173%	53	1,140	-68.626%
2026-05-06	17.7500	18.5000	17.4500	17.9000	+20.134%	60	1,139	-68.994%
2026-05-05	15.0900	15.1000	14.5000	14.9000	+2.546%	128	1,144	-62.752%
2026-05-04	15.4000	15.4000	14.5300	14.5300	-5.342%	4	1,124	-61.803%
2026-05-01	15.5000	16.4000	15.1500	15.3500	+8.099%	17	1,110	-63.844%
2026-04-30	14.1000	14.3000	14.1000	14.2000	+5.576%	75	1,110	-60.915%
2026-04-29	13.3000	13.8300	13.2000	13.4500	-10.214%	96	1,058	-58.736%
2026-04-28	13.9500	15.4900	13.9500	14.9800	-9.157%	88	1,144	-62.951%
2026-04-27	16.8000	17.1000	16.4500	16.4900	-4.682%	27	1,120	-66.343%
2026-04-24	17.0300	18.4200	16.9000	17.3000	+2.367%	332	1,116	-67.919%
2026-04-23	17.2500	17.8300	16.3000	16.9000	-6.784%	65	994	-67.160%
2026-04-22	19.1000	19.1000	18.0000	18.1300	-8.388%	44	946	-69.388%
2026-04-21	22.0300	22.0300	19.6500	19.7900	-10.290%	6	921	-71.956%
2026-04-20	21.9500	22.0600	21.9500	22.0600	-10.941%	2	921	-74.841%
2026-04-17	26.6500	27.8000	24.7700	24.7700	+17.952%	41	921	-77.594%
2026-04-16	21.9000	21.9000	20.9000	21.0000	-4.545%	3	926	-73.571%
2026-04-15	22.0000	22.0000	22.0000	22.0000	-4.139%	2	925	-74.773%
2026-04-14	22.3000	23.1000	22.3000	22.9500	+4.318%	11	923	-75.817%
2026-04-13	21.3900	22.5000	20.4000	22.0000	-5.172%	33	916	-74.773%
2026-04-10	23.1800	23.2000	23.1400	23.2000	-1.695%	5	917	-76.078%
2026-04-09	22.8000	23.6000	22.8000	23.6000	-7.740%	2	916	-76.483%
2026-04-08	27.2800	27.4200	24.9000	25.5800	+7.705%	54	915	-78.303%
2026-04-07	20.7000	23.7500	20.5000	23.7500	+11.033%	23	938	-76.632%
2026-04-06	20.6000	21.3900	20.6000	21.3900	+1.857%	8	922	-74.053%
2026-04-02	19.1500	22.1000	19.1500	21.0000	-14.391%	139	820	-73.571%
2026-04-01	24.5000	24.5300	24.0300	24.5300	+2.550%	36	820	-77.375%
2026-03-31	23.0200	23.9200	22.2500	23.9200	+4.317%	761	829	-76.798%
2026-03-30	24.6200	24.6200	22.9000	22.9300	-11.808%	62	81	-75.796%
2026-03-27	26.0000	26.0000	26.0000	26.0000	-7.801%	1	22	-78.654%
2026-03-26	28.3000	28.3000	28.2000	28.2000	-12.721%	2	21	-80.319%
2026-03-23	32.3700	32.3700	32.3100	32.3100	+11.799%	2	20	-82.823%
2026-03-18	29.5000	29.5000	28.9000	28.9000	-9.404%	6	19	-80.796%
2026-03-16	31.9000	31.9000	31.9000	31.9000	-4.491%	1	14	-82.602%
2026-03-12	33.2000	33.4000	33.2000	33.4000	+3.985%	2	13	-83.383%
2026-03-09	31.5000	32.1200	31.4000	32.1200	-2.667%	12	11	-82.721%
2026-03-06	33.3000	33.3000	33.0000	33.0000	0.000%	11	11	-83.182%