Dark

USO20261218P135
USO Dec 18 2026 135.00 Put (USO261218P00135000)
option OPRA

EOD

Sep 25, 2026

7.20+19.008%(+1.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.7000	7.5000	6.7000	7.2000	+19.008%	22	3,050	0.000%
2026-09-24	6.4000	6.4000	5.6400	6.0500	-18.133%	233	3,051	+19.008%
2026-09-23	7.0000	7.5000	6.8500	7.3900	-12.024%	54	3,036	-2.571%
2026-09-22	7.7000	8.7500	7.1000	8.4000	+18.310%	457	3,102	-14.286%
2026-09-21	7.2000	7.5500	6.5000	7.1000	+12.342%	136	3,112	+1.408%
2026-09-18	5.4500	6.4500	5.4500	6.3200	+6.218%	93	3,107	+13.924%
2026-09-17	6.8600	6.8600	5.9500	5.9500	-5.104%	642	3,107	+21.008%
2026-09-16	6.1000	6.8500	6.1000	6.2700	+11.566%	54	2,978	+14.833%
2026-09-15	5.8200	5.8200	5.3100	5.6200	-10.794%	149	2,974	+28.114%
2026-09-14	5.5000	6.5000	5.5000	6.3000	-2.326%	129	2,972	+14.286%
2026-09-11	6.8500	6.8500	6.3000	6.4500	+5.738%	94	2,956	+11.628%
2026-09-10	6.1300	6.5400	5.9700	6.1000	-15.862%	268	2,961	+18.033%
2026-09-09	7.4700	7.6900	7.2000	7.2500	-12.651%	77	2,847	-0.690%
2026-09-08	8.2500	8.8500	8.1000	8.3000	-7.778%	309	2,796	-13.253%
2026-09-04	10.4900	10.6500	9.0000	9.0000	-4.255%	176	2,454	-20.000%
2026-09-03	10.3000	10.3000	9.2500	9.4000	-4.082%	206	2,454	-23.404%
2026-09-02	10.8000	10.8000	9.8000	9.8000	-6.220%	227	2,281	-26.531%
2026-09-01	12.5500	12.5500	10.4500	10.4500	-21.723%	87	2,132	-31.100%
2026-08-31	12.8000	13.4500	12.8000	13.3500	-17.694%	48	2,076	-46.067%
2026-08-27	15.8100	16.2200	15.8100	16.2200	-6.513%	5	2,070	-55.610%
2026-08-26	17.3500	17.3500	17.3500	17.3500	+6.769%	5	2,066	-58.501%
2026-08-25	15.8600	16.2500	15.3000	16.2500	+15.906%	58	2,066	-55.692%
2026-08-24	13.8500	14.0200	13.7900	14.0200	+5.971%	82	2,066	-48.645%
2026-08-21	13.3000	13.4000	12.8800	13.2300	-1.047%	110	1,997	-45.578%
2026-08-20	13.3000	13.4700	13.2000	13.3700	-5.043%	159	1,992	-46.148%
2026-08-19	13.9500	14.0800	13.9500	14.0800	-5.630%	13	1,926	-48.864%
2026-08-18	15.0900	15.2500	14.9200	14.9200	-6.750%	28	1,923	-51.743%
2026-08-17	16.0000	16.0000	16.0000	16.0000	-10.112%	1	1,910	-55.000%
2026-08-11	17.8000	17.8000	17.8000	17.8000	-8.010%	1	1,916	-59.551%
2026-08-10	20.1500	20.1500	19.3500	19.3500	-18.561%	2	1,916	-62.791%
2026-08-07	23.7600	23.7600	23.7600	23.7600	-4.960%	2	1,916	-69.697%
2026-08-05	25.0000	25.0000	25.0000	25.0000	+0.523%	4	1,920	-71.200%
2026-08-04	24.6500	24.8700	24.2000	24.8700	+9.463%	62	1,917	-71.049%
2026-08-03	22.7200	22.7200	22.7200	22.7200	+19.078%	200	1,918	-68.310%
2026-07-29	19.0800	19.0800	19.0800	19.0800	-10.212%	1	1,918	-62.264%
2026-07-28	21.6500	21.6500	21.2500	21.2500	-5.472%	9	1,951	-66.118%
2026-07-27	20.4400	22.4800	19.8000	22.4800	+34.209%	280	1,951	-67.972%
2026-07-24	16.2700	17.6300	16.2700	16.7500	+6.349%	119	1,753	-57.015%
2026-07-23	15.2000	15.9000	15.0000	15.7500	-10.511%	281	1,698	-54.286%
2026-07-22	17.6500	17.6500	17.6000	17.6000	-15.789%	11	1,659	-59.091%
2026-07-20	20.9000	20.9000	20.9000	20.9000	-0.476%	1	1,659	-65.550%
2026-07-17	21.0000	21.0000	21.0000	21.0000	-10.790%	1	1,659	-65.714%
2026-07-14	23.5400	23.5400	23.5400	23.5400	-9.112%	3	1,659	-69.414%
2026-07-13	25.9000	25.9000	25.9000	25.9000	-10.287%	1	1,659	-72.201%
2026-07-09	28.8700	28.8700	28.8700	28.8700	+5.288%	1	1,660	-75.061%
2026-07-08	27.0200	27.4200	26.0000	27.4200	-16.018%	2,038	2,177	-73.742%
2026-07-06	32.6500	32.6500	32.6500	32.6500	-3.971%	10	2,388	-77.948%
2026-07-02	33.8000	34.0000	33.8000	34.0000	+3.030%	3	2,391	-78.824%
2026-07-01	33.0000	33.0000	33.0000	33.0000	+3.125%	1	2,391	-78.182%
2026-06-30	30.3800	32.0000	30.3800	32.0000	+6.489%	3	2,392	-77.500%
2026-06-29	31.2200	31.2500	30.0500	30.0500	-8.939%	15	2,392	-76.040%
2026-06-26	32.0000	33.0000	32.0000	33.0000	+10.738%	4	2,393	-78.182%
2026-06-25	31.5700	31.5700	29.8000	29.8000	-3.871%	4	2,396	-75.839%
2026-06-24	31.6500	32.0000	31.0000	31.0000	+10.320%	5	2,398	-76.774%
2026-06-23	28.3000	28.6800	28.0000	28.1000	+1.812%	13	2,404	-74.377%
2026-06-22	27.8000	27.8000	27.6000	27.6000	+0.914%	13	2,407	-73.913%
2026-06-18	28.0300	28.5600	27.3500	27.3500	+5.192%	6	2,418	-73.675%
2026-06-17	25.4900	26.0000	25.4900	26.0000	+3.380%	11	2,418	-72.308%
2026-06-16	24.3700	26.5500	24.3700	25.1500	+10.307%	21	2,418	-71.372%
2026-06-15	23.6400	23.7100	22.8000	22.8000	+6.792%	331	2,544	-68.421%
2026-06-12	20.0400	21.7300	20.0000	21.3500	+5.121%	119	2,544	-66.276%
2026-06-11	18.3200	20.3100	18.3200	20.3100	+13.591%	27	2,544	-64.549%
2026-06-10	17.7000	17.8800	17.6500	17.8800	-7.597%	12	2,535	-59.732%
2026-06-09	18.7100	20.0000	18.7100	19.3500	+9.570%	14	2,529	-62.791%
2026-06-08	18.2500	18.2500	17.4900	17.6600	+5.559%	23	2,530	-59.230%
2026-06-02	17.8800	17.8800	16.7300	16.7300	-7.004%	114	2,514	-56.964%
2026-06-01	17.3000	17.9900	16.5000	17.9900	-11.597%	24	2,418	-59.978%
2026-05-29	20.1400	20.7600	20.0400	20.3500	-1.309%	61	2,413	-64.619%
2026-05-28	18.4000	20.6200	18.4000	20.6200	+4.299%	6	2,457	-65.082%
2026-05-27	19.8500	20.5100	19.1000	19.7700	+9.347%	82	2,466	-63.581%
2026-05-26	18.6500	18.6500	18.0800	18.0800	+0.055%	17	2,528	-60.177%
2026-05-22	18.5000	18.5000	18.0700	18.0700	+3.316%	9	2,524	-60.155%
2026-05-21	15.9500	17.4900	15.9500	17.4900	+3.491%	14	2,522	-58.834%
2026-05-20	16.2100	16.9000	16.2100	16.9000	+13.805%	2	2,522	-57.396%
2026-05-19	15.2000	15.2000	14.8500	14.8500	-8.615%	3	2,535	-51.515%
2026-05-18	16.3500	16.3500	14.8500	16.2500	-1.634%	80	2,535	-55.692%
2026-05-15	17.5000	17.5000	16.4000	16.5200	-9.973%	21	2,535	-56.416%
2026-05-14	18.6500	19.0000	18.3500	18.3500	-1.344%	10	2,487	-60.763%
2026-05-13	18.0700	18.6000	17.7500	18.6000	+2.762%	12	2,480	-61.290%
2026-05-12	18.3700	18.6000	17.8000	18.1000	-10.396%	30	2,480	-60.221%
2026-05-11	20.4000	20.4000	19.2000	20.2000	-5.828%	23	2,480	-64.356%
2026-05-08	21.3100	21.4500	20.6500	21.4500	+5.926%	42	2,453	-66.434%
2026-05-07	22.0000	22.9500	19.8900	20.2500	-2.971%	88	2,456	-64.444%
2026-05-06	20.3000	20.8700	20.2500	20.8700	+22.765%	13	2,429	-65.501%
2026-05-05	17.8000	17.8500	17.0000	17.0000	+1.190%	105	2,434	-57.647%
2026-05-04	17.0000	17.0000	16.8000	16.8000	-5.618%	2	2,379	-57.143%
2026-05-01	18.1700	18.2000	17.6000	17.8000	+6.651%	5	2,377	-59.551%
2026-04-30	16.2500	17.1500	16.2500	16.6900	+10.020%	22	2,377	-56.860%
2026-04-29	15.6000	15.9400	15.1700	15.1700	-12.866%	413	2,384	-52.538%
2026-04-28	17.4800	17.4800	17.4100	17.4100	-10.350%	16	2,174	-58.644%
2026-04-27	19.5500	20.0000	18.9300	19.4200	-7.524%	2,116	2,158	-62.925%
2026-04-24	20.9100	21.0000	20.7900	21.0000	+7.692%	12	121	-65.714%
2026-04-23	20.4500	20.6800	19.2000	19.5000	-9.302%	14	111	-63.077%
2026-04-22	21.5000	21.5000	21.5000	21.5000	-6.522%	1	102	-66.512%
2026-04-21	24.0000	24.0300	23.0000	23.0000	-11.538%	14	101	-68.696%
2026-04-20	26.0800	26.4000	26.0000	26.0000	-9.722%	3	110	-72.308%
2026-04-17	30.1000	30.1000	28.8000	28.8000	+17.695%	11	110	-75.000%
2026-04-16	25.6500	25.6500	24.0100	24.4700	-8.111%	8	116	-70.576%
2026-04-15	26.2500	26.6300	26.0000	26.6300	-0.187%	5	113	-72.963%
2026-04-14	26.6800	26.6800	26.6800	26.6800	+13.051%	1	111	-73.013%
2026-04-13	22.9500	24.7500	22.9500	23.6000	-9.924%	15	110	-69.492%
2026-04-10	26.6000	26.6000	26.2000	26.2000	-4.380%	2	107	-72.519%
2026-04-09	26.5000	27.8000	26.5000	27.4000	-5.125%	13	107	-73.723%
2026-04-08	30.7800	30.7800	28.3000	28.8800	+17.160%	34	101	-75.069%
2026-04-07	23.4500	24.6500	23.1000	24.6500	+3.354%	7	113	-70.791%
2026-04-06	23.7500	24.0000	23.4000	23.8500	-0.625%	22	110	-69.811%
2026-04-02	21.9000	25.0500	21.6700	24.0000	-15.284%	104	18	-70.000%
2026-04-01	27.5000	28.5000	27.3500	28.3300	+1.179%	60	18	-74.585%
2026-03-31	26.5200	28.0000	26.2500	28.0000	-0.709%	3	5	-74.286%
2026-03-27	28.2000	28.2000	28.2000	28.2000	-13.629%	1	5	-74.468%
2026-03-26	32.6500	32.6500	32.6500	32.6500	+0.462%	1	5	-77.948%
2026-03-20	32.5000	32.5000	32.5000	32.5000	+1.404%	1	5	-77.846%
2026-03-19	32.1000	32.1000	32.0500	32.0500	-6.094%	2	4	-77.535%
2026-03-17	34.0100	34.1300	34.0100	34.1300	-4.425%	2	2	-78.904%
2026-03-09	33.9500	35.7100	33.3000	35.7100	-3.408%	4	3	-79.838%
2026-03-06	37.3000	37.3000	36.9700	36.9700	0.000%	6	3	-80.525%