Dark

USO20261218P140
USO Dec 18 2026 140.00 Put (USO261218P00140000)
option OPRA

EOD

Sep 25, 2026

9.15+18.065%(+1.40)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.5800	9.5500	8.4000	9.1500	+18.065%	82	5,387	0.000%
2026-09-24	8.3000	8.6000	7.0200	7.7500	-15.022%	579	5,404	+18.065%
2026-09-23	8.8000	9.8000	8.8000	9.1200	-13.143%	153	5,397	+0.329%
2026-09-22	9.9500	11.1000	9.1000	10.5000	+14.754%	3,022	6,755	-12.857%
2026-09-21	9.2300	9.7000	8.8500	9.1500	+14.375%	2,633	7,711	0.000%
2026-09-18	7.5300	8.1800	7.1500	8.0000	+2.696%	1,795	10,046	+14.375%
2026-09-17	8.5000	8.6000	7.6900	7.7900	-4.417%	689	8,427	+17.458%
2026-09-16	7.6000	8.7000	7.5500	8.1500	+12.414%	714	7,874	+12.270%
2026-09-15	7.5500	7.6600	6.8500	7.2500	-8.344%	1,309	7,413	+26.207%
2026-09-14	7.2000	8.4000	7.1000	7.9100	-4.699%	1,977	6,227	+15.676%
2026-09-11	8.9000	8.9000	8.2000	8.3000	+6.410%	108	4,631	+10.241%
2026-09-10	8.1000	8.5000	7.6400	7.8000	-15.676%	972	4,605	+17.308%
2026-09-09	9.5000	9.9000	9.2500	9.2500	-10.628%	202	4,130	-1.081%
2026-09-08	11.0000	11.3000	10.1000	10.3500	-10.776%	1,515	3,949	-11.594%
2026-09-04	12.5000	13.2000	11.4200	11.6000	-2.929%	716	2,031	-21.121%
2026-09-03	12.1300	12.4000	11.6000	11.9500	-4.016%	653	2,031	-23.431%
2026-09-02	13.6000	13.7000	12.2000	12.4500	-4.231%	147	1,595	-26.506%
2026-09-01	14.2000	14.2000	12.7600	13.0000	-20.000%	1,080	1,582	-29.615%
2026-08-31	16.2100	16.4700	16.0000	16.2500	-15.365%	11	564	-43.692%
2026-08-27	19.2000	19.2000	19.2000	19.2000	-3.759%	55	583	-52.344%
2026-08-26	20.6700	20.6700	19.6000	19.9500	+1.527%	43	598	-54.135%
2026-08-25	19.8500	19.8500	19.6500	19.6500	+19.453%	55	623	-53.435%
2026-08-21	16.5500	16.5500	16.4500	16.4500	+0.920%	3	574	-44.377%
2026-08-20	16.3000	16.3000	16.3000	16.3000	-11.653%	1	571	-43.865%
2026-08-18	18.4500	18.4500	18.4500	18.4500	-4.404%	1	570	-50.407%
2026-08-17	19.6000	19.6000	19.3000	19.3000	-13.839%	2	569	-52.591%
2026-08-13	22.4000	22.4000	22.1000	22.4000	-2.609%	6	567	-59.152%
2026-08-11	23.0000	23.0000	23.0000	23.0000	-4.564%	1	572	-60.217%
2026-08-10	24.0500	24.1000	24.0500	24.1000	-13.372%	12	571	-62.033%
2026-08-06	28.6000	28.6000	27.8200	27.8200	-7.267%	2	569	-67.110%
2026-08-05	30.2000	30.2000	30.0000	30.0000	+4.167%	26	594	-69.500%
2026-08-04	28.5000	28.8000	28.3400	28.8000	+12.941%	10	581	-68.229%
2026-08-03	25.5000	25.5000	25.5000	25.5000	+15.489%	5	588	-64.118%
2026-07-31	22.0000	22.0800	22.0000	22.0800	-0.541%	4	589	-58.560%
2026-07-29	22.7300	22.7500	22.2000	22.2000	-18.081%	3	585	-58.784%
2026-07-28	25.2000	27.1000	24.9000	27.1000	+11.157%	13	585	-66.236%
2026-07-27	23.4300	24.5000	23.2000	24.3800	+23.443%	198	597	-62.469%
2026-07-24	19.2000	20.5000	19.2000	19.7500	+6.757%	20	708	-53.671%
2026-07-23	18.2400	18.7200	17.8000	18.5000	-12.322%	172	696	-50.541%
2026-07-22	21.0000	21.3500	21.0000	21.1000	-7.089%	78	590	-56.635%
2026-07-21	22.6500	22.7100	22.6500	22.7100	-38.952%	2	551	-59.709%
2026-07-06	37.2000	37.2000	37.2000	37.2000	-0.402%	1	550	-75.403%
2026-07-02	38.1400	38.1400	37.3500	37.3500	-0.027%	27	525	-75.502%
2026-07-01	37.7000	37.7000	37.3500	37.3600	+5.239%	20	525	-75.509%
2026-06-30	34.8700	35.5000	34.8700	35.5000	+2.660%	65	568	-74.225%
2026-06-29	34.7500	34.8300	34.5700	34.5800	-7.168%	16	587	-73.540%
2026-06-26	36.7200	37.2500	36.7200	37.2500	+11.194%	13	588	-75.436%
2026-06-25	35.3400	35.3400	33.1000	33.5000	-6.944%	16	601	-72.687%
2026-06-24	35.8500	36.0000	35.8500	36.0000	+12.289%	2	606	-74.583%
2026-06-23	31.4000	32.8900	31.4000	32.0600	+6.335%	29	622	-71.460%
2026-06-18	31.7700	32.0000	30.1500	30.1500	-0.528%	9	714	-69.652%
2026-06-17	26.9000	30.3100	26.9000	30.3100	+3.979%	48	714	-69.812%
2026-06-16	29.0000	30.9500	28.8100	29.1500	+12.288%	19	714	-68.611%
2026-06-15	27.2900	27.5000	25.9600	25.9600	+5.272%	69	756	-64.753%
2026-06-12	22.4000	24.8400	22.4000	24.6600	+4.892%	45	756	-62.895%
2026-06-11	23.5000	23.5100	23.5000	23.5100	+11.740%	5	756	-61.080%
2026-06-10	20.6000	21.3000	20.6000	21.0400	-5.225%	4	759	-56.511%
2026-06-09	21.7900	23.4000	21.7900	22.2000	+7.610%	29	771	-58.784%
2026-06-08	20.6900	20.6900	20.5000	20.6300	-6.014%	16	771	-55.647%
2026-06-05	20.8500	22.0000	20.8500	21.9500	+9.750%	18	775	-58.314%
2026-06-04	19.7000	20.7500	19.7000	20.0000	+8.814%	26	780	-54.250%
2026-06-03	19.5500	19.8900	18.3800	18.3800	-7.545%	24	782	-50.218%
2026-06-02	21.0000	21.0000	19.8800	19.8800	-5.062%	35	791	-53.974%
2026-06-01	20.0000	21.7500	19.5000	20.9400	-9.741%	104	799	-56.304%
2026-05-29	23.7000	24.1100	22.9900	23.2000	+2.338%	30	827	-60.560%
2026-05-28	21.4000	23.3000	21.3700	22.6700	-0.701%	19	839	-59.638%
2026-05-27	22.4000	23.5400	22.2000	22.8300	+8.353%	84	832	-59.921%
2026-05-26	21.0800	21.9500	20.8000	21.0700	+3.032%	178	965	-56.573%
2026-05-22	19.4500	20.8000	19.4500	20.4500	+3.807%	16	982	-55.257%
2026-05-21	18.2000	20.3400	18.2000	19.7000	+0.510%	7	982	-53.553%
2026-05-20	18.6700	19.9000	18.3000	19.6000	+16.459%	31	982	-53.316%
2026-05-19	17.3500	17.8500	16.8300	16.8300	-1.579%	38	962	-45.633%
2026-05-18	19.5000	19.5000	17.1000	17.1000	-9.619%	46	962	-46.491%
2026-05-15	19.8600	19.8600	18.9200	18.9200	-8.687%	90	962	-51.638%
2026-05-14	21.6400	21.6400	20.6300	20.7200	-1.801%	10	819	-55.840%
2026-05-13	20.3000	21.1000	20.3000	21.1000	+0.476%	13	813	-56.635%
2026-05-12	21.0000	21.2500	20.5500	21.0000	-8.217%	47	813	-56.429%
2026-05-11	23.1300	23.1300	22.0000	22.8800	-5.649%	39	813	-60.009%
2026-05-08	23.7900	24.2500	23.7900	24.2500	+2.972%	9	787	-62.268%
2026-05-07	26.1400	26.2000	23.5500	23.5500	-2.079%	36	787	-61.146%
2026-05-06	22.9500	24.0800	22.9500	24.0500	+23.650%	26	764	-61.954%
2026-05-05	20.0000	20.6300	19.4500	19.4500	-0.967%	76	772	-52.956%
2026-05-04	20.5700	20.5700	19.4300	19.6400	-3.820%	32	726	-53.411%
2026-05-01	20.4700	20.7500	20.0900	20.4200	+7.757%	31	709	-55.191%
2026-04-30	19.0900	20.0000	18.9100	18.9500	+7.062%	34	709	-51.715%
2026-04-29	18.1500	19.5000	17.7000	17.7000	-13.616%	462	708	-48.305%
2026-04-28	20.7000	21.3500	20.0000	20.4900	-15.540%	182	382	-55.344%
2026-04-24	24.2600	24.2600	24.2600	24.2600	+7.583%	29	210	-62.284%
2026-04-23	22.5000	22.5500	22.5000	22.5500	-6.042%	2	210	-59.424%
2026-04-22	25.0000	25.4800	24.0000	24.0000	-7.692%	9	208	-61.875%
2026-04-21	28.9000	28.9000	26.0000	26.0000	-10.035%	32	171	-64.808%
2026-04-20	26.8000	29.0600	26.6000	28.9000	-17.429%	35	171	-68.339%
2026-04-17	31.9000	35.0000	31.9000	35.0000	+21.570%	6	169	-73.857%
2026-04-16	29.1500	29.1500	28.7900	28.7900	-3.873%	2	175	-68.218%
2026-04-14	29.8500	29.9500	29.8500	29.9500	+3.813%	11	176	-69.449%
2026-04-13	26.9800	29.0000	26.9800	28.8500	-6.331%	14	187	-68.284%
2026-04-10	30.0200	30.8000	29.8000	30.8000	+1.550%	3	175	-70.292%
2026-04-09	30.1900	30.7200	29.9500	30.3300	-6.099%	6	173	-69.832%
2026-04-08	37.1500	37.1500	31.9000	32.3000	+14.054%	30	172	-71.672%
2026-04-07	26.6000	29.0000	25.9000	28.3200	+5.201%	51	185	-67.691%
2026-04-06	25.1000	28.2500	25.1000	26.9200	-2.109%	27	172	-66.010%
2026-04-02	24.8000	27.9200	24.8000	27.5000	-14.063%	95	84	-66.727%
2026-04-01	32.0000	32.0000	32.0000	32.0000	+7.383%	11	84	-71.406%
2026-03-31	29.8900	30.5000	29.2000	29.8000	-1.455%	17	73	-69.295%
2026-03-30	30.7000	30.7000	30.0000	30.2400	-8.364%	4	56	-69.742%
2026-03-27	34.0000	34.0000	33.0000	33.0000	-8.333%	2	52	-72.273%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-8.976%	1	50	-74.583%
2026-03-23	39.5500	39.5500	39.5500	39.5500	+13.000%	3	52	-76.865%
2026-03-20	35.0000	35.0000	35.0000	35.0000	-2.778%	1	52	-73.857%
2026-03-18	36.2000	37.4500	35.7200	36.0000	-5.263%	22	51	-74.583%
2026-03-16	40.0000	40.1500	38.0000	38.0000	-1.299%	9	7	-75.921%
2026-03-13	38.5000	38.5000	38.5000	38.5000	-3.388%	1	3	-76.234%
2026-03-12	40.0500	40.0500	39.8500	39.8500	-10.850%	3	3	-77.039%
2026-03-09	37.0000	44.7000	36.0000	44.7000	+7.971%	4	2	-79.530%
2026-03-06	41.4500	41.4500	41.4000	41.4000	0.000%	3	3	-77.899%