Dark

USO20261218P145
USO Dec 18 2026 145.00 Put (USO261218P00145000)
option OPRA

EOD

Sep 25, 2026

11.65+18.274%(+1.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.5600	11.7900	10.5600	11.6500	+18.274%	20	1,080	0.000%
2026-09-24	10.1000	10.7000	9.0000	9.8500	-12.832%	296	1,062	+18.274%
2026-09-23	12.0500	12.2700	11.2000	11.3000	-13.077%	251	825	+3.097%
2026-09-22	12.5000	13.0000	11.5000	13.0000	+14.035%	554	665	-10.385%
2026-09-21	11.2200	12.0600	11.2200	11.4000	+10.895%	77	814	+2.193%
2026-09-18	9.2500	10.2800	9.2500	10.2800	+3.213%	49	828	+13.327%
2026-09-17	10.5000	10.5500	9.6000	9.9600	-2.161%	191	832	+16.968%
2026-09-16	9.5500	10.7300	9.4500	10.1800	+13.743%	63	746	+14.440%
2026-09-15	9.2200	9.4500	8.6700	8.9500	-12.255%	33	740	+30.168%
2026-09-14	9.0500	10.3500	9.0000	10.2000	-2.205%	200	717	+14.216%
2026-09-11	11.0000	11.0500	10.3000	10.4300	+7.194%	34	625	+11.697%
2026-09-10	10.2400	10.7500	9.4000	9.7300	-16.481%	207	612	+19.733%
2026-09-09	12.0000	12.3500	11.5000	11.6500	-8.984%	94	563	0.000%
2026-09-08	13.2500	13.8600	12.8000	12.8000	-10.490%	321	497	-8.984%
2026-09-04	14.6500	14.9000	14.3000	14.3000	-4.667%	9	206	-18.531%
2026-09-03	14.8000	15.0000	14.7200	15.0000	-2.597%	7	206	-22.333%
2026-09-02	16.5400	16.5400	15.3300	15.4000	-3.145%	29	202	-24.351%
2026-09-01	17.3500	17.3500	15.9000	15.9000	-18.795%	7	202	-26.730%
2026-08-31	19.5800	19.5800	19.5800	19.5800	-19.754%	1	197	-40.501%
2026-08-26	24.4000	24.4000	24.4000	24.4000	+5.491%	3	197	-52.254%
2026-08-25	23.5000	23.5000	23.1000	23.1300	+12.282%	18	197	-49.633%
2026-08-24	21.1700	21.2800	20.6000	20.6000	+5.102%	153	199	-43.447%
2026-08-21	19.6000	19.6000	19.6000	19.6000	-1.606%	15	261	-40.561%
2026-08-20	20.0000	20.0000	19.9200	19.9200	-2.829%	3	246	-41.516%
2026-08-19	20.5000	20.5000	20.5000	20.5000	-10.284%	50	244	-43.171%
2026-08-17	23.1300	23.1300	22.5500	22.8500	-11.365%	60	273	-49.015%
2026-08-13	25.0500	25.7800	25.0500	25.7800	-0.960%	7	293	-54.810%
2026-08-11	26.0300	26.0300	26.0300	26.0300	-23.215%	1	293	-55.244%
2026-08-05	33.9000	33.9000	33.9000	33.9000	+2.108%	1	293	-65.634%
2026-08-04	32.9200	33.2000	32.7300	33.2000	+29.283%	12	293	-64.910%
2026-07-31	25.6800	25.6800	25.6800	25.6800	-16.515%	1	303	-54.634%
2026-07-28	30.7600	30.7600	30.7600	30.7600	+14.435%	1	304	-62.126%
2026-07-27	26.8800	26.8800	26.8800	26.8800	+16.213%	1	304	-56.659%
2026-07-24	24.2100	24.2100	23.1300	23.1300	+7.933%	4	305	-49.633%
2026-07-23	21.4000	21.6000	21.2100	21.4300	-41.940%	15	302	-45.637%
2026-07-09	36.9200	36.9200	36.9100	36.9100	+7.641%	25	297	-68.437%
2026-07-08	34.3200	34.3200	34.2900	34.2900	-18.045%	25	272	-66.025%
2026-07-06	41.8500	41.8800	41.7800	41.8400	-2.220%	61	253	-72.156%
2026-07-02	42.7900	42.7900	42.7900	42.7900	+1.518%	26	240	-72.774%
2026-07-01	41.3000	42.1900	41.3000	42.1500	+7.197%	80	240	-72.361%
2026-06-30	39.3400	39.3400	39.3200	39.3200	0.000%	29	221	-70.371%
2026-06-29	39.3400	39.3400	39.3200	39.3200	+3.067%	5	192	-70.371%
2026-06-25	39.1500	39.1700	38.1500	38.1500	-2.803%	4	193	-69.463%
2026-06-24	39.8300	39.9400	39.2400	39.2500	+8.967%	29	197	-70.318%
2026-06-22	36.0200	36.0200	36.0200	36.0200	-0.304%	1	228	-67.657%
2026-06-18	36.0200	36.9400	36.0200	36.1300	+17.077%	3	235	-67.755%
2026-06-15	31.2100	31.2100	30.8600	30.8600	+9.084%	3	235	-62.249%
2026-06-12	28.6000	28.6500	28.1000	28.2900	+6.074%	11	235	-58.819%
2026-06-11	24.7000	27.2000	24.7000	26.6700	+11.125%	46	235	-56.318%
2026-06-10	24.0500	24.0500	24.0000	24.0000	+2.784%	10	236	-51.458%
2026-06-08	24.0300	24.0300	23.3500	23.3500	-2.505%	2	236	-50.107%
2026-06-04	23.9500	23.9500	23.9500	23.9500	+8.864%	1	236	-51.357%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-3.509%	1	236	-47.045%
2026-06-02	24.0800	24.1700	22.8000	22.8000	-8.873%	13	237	-48.904%
2026-06-01	25.0200	25.0200	25.0200	25.0200	-7.333%	4	249	-53.437%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+3.846%	1	249	-56.852%
2026-05-28	24.9000	26.0000	24.9000	26.0000	-0.269%	11	249	-55.192%
2026-05-27	26.0000	26.0700	26.0000	26.0700	+7.727%	5	260	-55.313%
2026-05-26	25.0800	25.0800	24.2000	24.2000	+2.024%	3	276	-51.860%
2026-05-22	22.9300	23.7800	22.9300	23.7200	+3.490%	19	277	-50.885%
2026-05-21	20.8800	23.1100	20.8800	22.9200	+3.011%	15	283	-49.171%
2026-05-20	21.9000	22.3900	21.9000	22.2500	+13.232%	14	283	-47.640%
2026-05-19	19.7500	20.2500	19.6500	19.6500	-5.846%	14	288	-40.712%
2026-05-18	22.3100	22.3100	20.3000	20.8700	-3.958%	22	288	-44.178%
2026-05-15	22.3500	22.4000	21.6000	21.7300	-9.458%	16	288	-46.387%
2026-05-14	24.5500	24.6000	24.0000	24.0000	-1.112%	12	260	-51.458%
2026-05-13	24.2300	24.2900	23.4500	24.2700	+3.321%	35	249	-51.998%
2026-05-12	23.8000	24.2000	23.3900	23.4900	-7.882%	65	249	-50.404%
2026-05-11	26.5900	26.5900	25.0300	25.5000	-8.042%	27	249	-54.314%
2026-05-08	27.7300	27.7300	27.7300	27.7300	+5.157%	1	202	-57.988%
2026-05-07	29.4100	29.4100	26.3700	26.3700	-3.583%	5	203	-55.821%
2026-05-06	26.1000	27.5900	26.1000	27.3500	+20.751%	25	206	-57.404%
2026-05-05	23.1500	23.6000	22.6500	22.6500	+3.425%	64	222	-48.565%
2026-05-04	22.6000	22.8600	21.5500	21.9000	-6.809%	28	177	-46.804%
2026-05-01	23.4400	23.8500	22.9700	23.5000	+7.208%	26	152	-50.426%
2026-04-30	21.3000	23.1000	21.3000	21.9200	+7.927%	27	152	-46.852%
2026-04-29	22.2000	22.2000	20.3100	20.3100	-12.457%	146	130	-42.639%
2026-04-28	23.0000	23.2000	23.0000	23.2000	-39.108%	11	77	-49.784%
2026-04-17	38.1000	38.1000	38.1000	38.1000	+23.701%	2	66	-69.423%
2026-04-16	30.8000	30.8000	30.8000	30.8000	-16.236%	1	68	-62.175%
2026-04-08	36.7700	36.7700	36.7700	36.7700	+6.734%	2	67	-68.317%
2026-04-01	34.4500	34.4500	34.4500	34.4500	+4.394%	25	69	-66.183%
2026-03-30	33.3500	33.3500	33.0000	33.0000	-14.375%	41	44	-64.697%
2026-03-27	38.5400	38.5400	38.5400	38.5400	-2.058%	2	8	-69.772%
2026-03-26	39.8000	39.8000	39.3500	39.3500	-10.872%	2	7	-70.394%
2026-03-23	41.6000	44.1500	41.6000	44.1500	+14.974%	3	7	-73.613%
2026-03-20	38.4000	38.4000	38.4000	38.4000	-0.647%	1	5	-69.661%
2026-03-19	39.4000	39.4000	38.6500	38.6500	-19.058%	3	6	-69.858%
2026-03-09	47.7500	47.7500	47.7500	47.7500	+5.525%	1	6	-75.602%
2026-03-06	46.0800	46.3700	44.9700	45.2500	0.000%	11	6	-74.254%