Dark

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

EOD

Aug 10, 2026

15.85-23.245%(-4.80)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.9500	17.9500	15.7500	15.8500	-23.245%	617	1,574	0.000%
2026-08-07	20.6500	20.6500	20.6500	20.6500	+1.674%	2	1,464	-23.245%
2026-08-06	20.3000	20.6200	19.8000	20.3100	-4.737%	230	1,527	-21.960%
2026-08-05	21.6500	21.6500	21.3200	21.3200	+0.613%	27	1,635	-25.657%
2026-08-04	20.7500	21.1900	20.0000	21.1900	+17.072%	69	1,606	-25.201%
2026-08-03	19.0800	19.0800	17.9500	18.1000	+17.152%	34	1,572	-12.431%
2026-07-31	15.2900	16.2500	14.9700	15.4500	-5.562%	45	1,569	+2.589%
2026-07-30	16.6600	16.6600	15.9500	16.3600	+1.615%	45	1,526	-3.117%
2026-07-29	15.7000	16.3000	15.7000	16.1000	-17.815%	6	1,507	-1.553%
2026-07-28	18.4500	20.4900	18.4500	19.5900	+10.242%	20	1,503	-19.091%
2026-07-27	16.4900	17.9000	16.4900	17.7700	+26.207%	360	1,513	-10.805%
2026-07-24	13.6100	14.6100	13.5900	14.0800	+7.645%	97	1,467	+12.571%
2026-07-23	12.6500	13.1000	12.4000	13.0800	-11.322%	145	1,425	+21.177%
2026-07-22	14.4000	15.1500	14.4000	14.7500	-5.630%	599	1,382	+7.458%
2026-07-21	16.9000	16.9000	15.4800	15.6300	-7.515%	144	1,513	+1.408%
2026-07-20	18.8000	18.8000	16.6500	16.9000	-3.977%	28	1,434	-6.213%
2026-07-17	17.7000	17.8500	17.6000	17.6000	-10.841%	42	1,424	-9.943%
2026-07-16	19.7400	19.7400	19.7400	19.7400	+1.491%	2	1,385	-19.706%
2026-07-15	19.2500	20.0000	19.2500	19.4500	-2.750%	9	1,384	-18.509%
2026-07-14	19.7300	20.4400	19.7300	20.0000	-5.213%	16	1,376	-20.750%
2026-07-13	21.8500	22.0800	20.8000	21.1000	-16.700%	19	1,367	-24.882%
2026-07-10	25.3300	25.3300	25.3300	25.3300	-0.472%	8	1,371	-37.426%
2026-07-09	25.4500	25.4500	25.4500	25.4500	+14.536%	1	1,380	-37.721%
2026-07-08	23.2700	23.2700	22.1500	22.2200	-16.403%	45	1,380	-28.668%
2026-07-07	27.0900	27.0900	26.5800	26.5800	-2.993%	13	1,364	-40.369%
2026-07-06	27.4000	27.4000	27.4000	27.4000	-5.842%	2	1,368	-42.153%
2026-07-02	29.1000	29.1000	29.1000	29.1000	+1.112%	27	1,386	-45.533%
2026-07-01	28.2300	28.7800	28.2300	28.7800	+5.731%	5	1,386	-44.927%
2026-06-30	26.2800	27.2200	26.2000	27.2200	-2.612%	25	1,431	-41.771%
2026-06-26	27.3000	28.8500	27.3000	27.9500	+8.967%	66	1,453	-43.292%
2026-06-25	27.2500	27.2500	25.6500	25.6500	-4.469%	70	1,498	-38.207%
2026-06-24	27.3500	27.5000	26.7000	26.8500	+11.272%	128	1,531	-40.968%
2026-06-23	24.2000	24.7300	24.1000	24.1300	-0.165%	21	1,642	-34.314%
2026-06-22	24.2200	24.4000	23.5400	24.1700	+7.327%	15	1,657	-34.423%
2026-06-18	23.8300	24.5000	22.5200	22.5200	+2.597%	9	1,686	-29.618%
2026-06-17	21.7000	22.1400	21.7000	21.9500	+3.100%	31	1,686	-27.790%
2026-06-16	20.7500	22.8000	20.7500	21.2900	+11.466%	21	1,686	-25.552%
2026-06-15	20.4000	20.4000	19.1000	19.1000	+5.350%	149	1,719	-17.016%
2026-06-12	17.5700	18.2800	16.9500	18.1300	+5.961%	108	1,719	-12.576%
2026-06-11	16.0000	17.5500	15.1000	17.1100	+12.566%	1,092	1,719	-7.364%
2026-06-10	15.5500	15.5500	14.5000	15.2000	-4.403%	63	1,351	+4.276%
2026-06-09	15.8000	16.9500	15.8000	15.9000	+6.783%	236	1,376	-0.314%
2026-06-08	15.0000	15.0000	14.8900	14.8900	-5.340%	15	1,243	+6.447%
2026-06-05	15.0200	15.8500	14.9500	15.7300	+9.617%	59	1,238	+0.763%
2026-06-04	14.4400	15.0000	14.3500	14.3500	+9.043%	50	1,245	+10.453%
2026-06-03	13.3000	13.3000	13.0000	13.1600	-8.229%	20	1,226	+20.441%
2026-06-02	15.3500	15.3500	14.3400	14.3400	-5.534%	12	1,219	+10.530%
2026-06-01	14.6500	15.1800	13.9500	15.1800	-9.643%	50	1,216	+4.414%
2026-05-29	17.2000	17.8000	16.8000	16.8000	+2.439%	59	1,221	-5.655%
2026-05-28	15.6000	16.4700	15.5200	16.4000	-2.381%	78	1,203	-3.354%
2026-05-27	16.6000	17.5000	16.3500	16.8000	+7.692%	39	1,242	-5.655%
2026-05-26	16.3600	16.3600	15.4500	15.6000	-0.192%	70	1,267	+1.603%
2026-05-22	15.1200	16.3500	14.8000	15.6300	+7.793%	33	1,287	+1.408%
2026-05-21	13.6500	15.2500	13.6500	14.5000	-1.361%	162	1,337	+9.310%
2026-05-20	14.5000	15.0000	14.5000	14.7000	+15.931%	3	1,337	+7.823%
2026-05-19	13.0600	13.3000	12.3300	12.6800	-6.696%	52	1,306	+25.000%
2026-05-18	14.8000	15.0000	13.2000	13.5900	-4.698%	64	1,306	+16.630%
2026-05-15	14.8600	14.8600	14.0000	14.2600	-9.747%	96	1,306	+11.150%
2026-05-14	15.8300	15.8300	15.8000	15.8000	-0.629%	7	1,235	+0.316%
2026-05-13	15.9000	15.9000	15.9000	15.9000	+0.633%	20	1,229	-0.314%
2026-05-12	16.2600	16.2600	15.6000	15.8000	-4.184%	148	1,229	+0.316%
2026-05-11	17.6000	17.6000	16.4900	16.4900	-11.818%	72	1,229	-3.881%
2026-05-08	18.9000	19.2000	17.7000	18.7000	+5.709%	98	1,115	-15.241%
2026-05-07	19.5800	19.9000	17.6000	17.6900	-1.173%	53	1,140	-10.401%
2026-05-06	17.7500	18.5000	17.4500	17.9000	+20.134%	60	1,139	-11.453%
2026-05-05	15.0900	15.1000	14.5000	14.9000	+2.546%	128	1,144	+6.376%
2026-05-04	15.4000	15.4000	14.5300	14.5300	-5.342%	4	1,124	+9.085%
2026-05-01	15.5000	16.4000	15.1500	15.3500	+8.099%	17	1,110	+3.257%
2026-04-30	14.1000	14.3000	14.1000	14.2000	+5.576%	75	1,110	+11.620%
2026-04-29	13.3000	13.8300	13.2000	13.4500	-10.214%	96	1,058	+17.844%
2026-04-28	13.9500	15.4900	13.9500	14.9800	-9.157%	88	1,144	+5.808%
2026-04-27	16.8000	17.1000	16.4500	16.4900	-4.682%	27	1,120	-3.881%
2026-04-24	17.0300	18.4200	16.9000	17.3000	+2.367%	332	1,116	-8.382%
2026-04-23	17.2500	17.8300	16.3000	16.9000	-6.784%	65	994	-6.213%
2026-04-22	19.1000	19.1000	18.0000	18.1300	-8.388%	44	946	-12.576%
2026-04-21	22.0300	22.0300	19.6500	19.7900	-10.290%	6	921	-19.909%
2026-04-20	21.9500	22.0600	21.9500	22.0600	-10.941%	2	921	-28.150%
2026-04-17	26.6500	27.8000	24.7700	24.7700	+17.952%	41	921	-36.011%
2026-04-16	21.9000	21.9000	20.9000	21.0000	-4.545%	3	926	-24.524%
2026-04-15	22.0000	22.0000	22.0000	22.0000	-4.139%	2	925	-27.955%
2026-04-14	22.3000	23.1000	22.3000	22.9500	+4.318%	11	923	-30.937%
2026-04-13	21.3900	22.5000	20.4000	22.0000	-5.172%	33	916	-27.955%
2026-04-10	23.1800	23.2000	23.1400	23.2000	-1.695%	5	917	-31.681%
2026-04-09	22.8000	23.6000	22.8000	23.6000	-7.740%	2	916	-32.839%
2026-04-08	27.2800	27.4200	24.9000	25.5800	+7.705%	54	915	-38.038%
2026-04-07	20.7000	23.7500	20.5000	23.7500	+11.033%	23	938	-33.263%
2026-04-06	20.6000	21.3900	20.6000	21.3900	+1.857%	8	922	-25.900%
2026-04-02	19.1500	22.1000	19.1500	21.0000	-14.391%	139	820	-24.524%
2026-04-01	24.5000	24.5300	24.0300	24.5300	+2.550%	36	820	-35.385%
2026-03-31	23.0200	23.9200	22.2500	23.9200	+4.317%	761	829	-33.737%
2026-03-30	24.6200	24.6200	22.9000	22.9300	-11.808%	62	81	-30.877%
2026-03-27	26.0000	26.0000	26.0000	26.0000	-7.801%	1	22	-39.038%
2026-03-26	28.3000	28.3000	28.2000	28.2000	-12.721%	2	21	-43.794%
2026-03-23	32.3700	32.3700	32.3100	32.3100	+11.799%	2	20	-50.944%
2026-03-18	29.5000	29.5000	28.9000	28.9000	-9.404%	6	19	-45.156%
2026-03-16	31.9000	31.9000	31.9000	31.9000	-4.491%	1	14	-50.313%
2026-03-12	33.2000	33.4000	33.2000	33.4000	+3.985%	2	13	-52.545%
2026-03-09	31.5000	32.1200	31.4000	32.1200	-2.667%	12	11	-50.654%
2026-03-06	33.3000	33.3000	33.0000	33.0000	0.000%	11	11	-51.970%