Dark

USO20261218P150
USO Dec 18 2026 150.00 Put (USO261218P00150000)
option OPRA

EOD

Sep 28, 2026

13.73-4.653%(-0.67)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.6500	14.7900	11.5000	13.7300	-4.653%	221	2,070	0.000%
2026-09-25	13.5000	14.7000	13.1500	14.4000	+16.599%	162	2,031	-4.653%
2026-09-24	12.8300	13.2000	11.2500	12.3500	-11.849%	634	2,084	+11.174%
2026-09-23	14.7100	14.7100	13.9000	14.0100	-12.438%	48	1,547	-1.999%
2026-09-22	15.4500	16.5500	14.2100	16.0000	+12.676%	388	1,653	-14.188%
2026-09-21	14.0400	15.0000	13.4500	14.2000	+13.873%	964	1,611	-3.310%
2026-09-18	11.8500	12.7500	11.4300	12.4700	+1.218%	358	2,115	+10.104%
2026-09-17	13.4000	13.4000	12.0600	12.3200	-1.440%	714	1,941	+11.445%
2026-09-16	11.8500	13.2500	11.6500	12.5000	+12.714%	560	1,980	+9.840%
2026-09-15	11.3500	11.5000	10.7000	11.0900	-10.924%	813	1,648	+23.805%
2026-09-14	11.4700	12.8000	11.2500	12.4500	-3.113%	531	1,501	+10.281%
2026-09-11	13.7100	13.7100	12.8000	12.8500	+4.898%	144	1,231	+6.848%
2026-09-10	13.2500	13.2500	11.9000	12.2500	-15.225%	852	1,178	+12.082%
2026-09-09	14.6000	15.0000	14.3500	14.4500	-9.688%	281	694	-4.983%
2026-09-08	16.1500	17.0500	16.0000	16.0000	-9.348%	5	458	-14.188%
2026-09-04	18.0000	18.0000	17.5800	17.6500	-3.446%	9	449	-22.210%
2026-09-03	18.2800	18.6400	17.6500	18.2800	-0.109%	30	449	-24.891%
2026-09-02	18.9500	18.9500	18.3000	18.3000	-5.083%	12	427	-24.973%
2026-09-01	21.8500	21.8500	19.2800	19.2800	-26.831%	20	424	-28.786%
2026-08-28	26.4100	26.4100	26.1500	26.3500	-1.606%	6	413	-47.894%
2026-08-26	26.7800	26.7800	26.7800	26.7800	-1.833%	10	408	-48.730%
2026-08-25	27.2500	27.2800	27.2500	27.2800	+18.660%	100	456	-49.670%
2026-08-21	22.8800	23.0100	22.8800	22.9900	-0.905%	6	487	-40.278%
2026-08-20	22.9100	23.3500	22.9100	23.2000	-5.806%	16	487	-40.819%
2026-08-19	24.3000	24.9000	24.0800	24.6300	-4.163%	83	483	-44.255%
2026-08-18	25.5000	25.7000	25.5000	25.7000	-11.835%	87	561	-46.576%
2026-08-13	30.5000	30.5000	29.1500	29.1500	-5.449%	2	567	-52.899%
2026-08-10	30.8300	30.8300	30.8300	30.8300	-14.123%	1	567	-55.465%
2026-08-06	35.9000	35.9000	35.9000	35.9000	-3.495%	1	568	-61.755%
2026-08-04	36.5000	37.7000	36.5000	37.2000	+8.899%	7	569	-63.091%
2026-08-03	32.8000	34.7500	32.7500	34.1600	+17.793%	5	575	-59.807%
2026-07-31	29.0000	29.0000	29.0000	29.0000	-5.844%	2	575	-52.655%
2026-07-29	30.1500	30.8000	30.1500	30.8000	-7.757%	6	573	-55.422%
2026-07-28	33.3900	33.3900	33.3900	33.3900	+3.857%	3	571	-58.880%
2026-07-27	31.2500	32.5000	31.2500	32.1500	+18.854%	49	571	-57.294%
2026-07-24	27.1900	27.1900	27.0500	27.0500	+9.514%	6	575	-49.242%
2026-07-23	25.3500	25.3500	24.6000	24.7000	-13.333%	21	581	-44.413%
2026-07-22	29.2000	29.2000	28.2500	28.5000	-4.746%	122	575	-51.825%
2026-07-21	30.1300	30.1300	29.9200	29.9200	-6.791%	2	645	-54.111%
2026-07-20	32.1000	32.1000	32.1000	32.1000	-1.985%	1	645	-57.227%
2026-07-17	33.0000	34.0500	32.7500	32.7500	-18.207%	108	644	-58.076%
2026-07-13	40.0400	40.0400	40.0400	40.0400	-3.355%	2	571	-65.709%
2026-07-09	41.4400	41.4400	41.4300	41.4300	+7.165%	25	586	-66.860%
2026-07-08	38.6600	38.6600	38.6600	38.6600	-17.003%	25	607	-64.485%
2026-07-06	46.4800	46.5800	46.4800	46.5800	-1.314%	50	653	-70.524%
2026-07-02	47.8800	47.8800	47.2000	47.2000	-0.106%	45	702	-70.911%
2026-07-01	46.6000	47.2500	46.5600	47.2500	+3.528%	37	702	-70.942%
2026-06-30	44.0800	45.6500	44.0300	45.6400	-0.022%	200	738	-69.917%
2026-06-26	46.4400	46.4400	45.6500	45.6500	+2.011%	6	560	-69.923%
2026-06-25	44.7500	44.7500	44.7500	44.7500	+1.705%	1	566	-69.318%
2026-06-24	45.0000	45.0000	44.0000	44.0000	+8.374%	9	569	-68.795%
2026-06-23	40.6000	40.6000	40.6000	40.6000	-0.025%	1	577	-66.182%
2026-06-22	40.1500	40.6100	40.1500	40.6100	-1.432%	2	578	-66.191%
2026-06-18	41.3500	41.3500	41.2000	41.2000	+7.013%	12	708	-66.675%
2026-06-17	38.5000	38.5000	38.5000	38.5000	0.000%	5	708	-64.338%
2026-06-16	36.8500	39.0000	36.5000	38.5000	+10.473%	25	708	-64.338%
2026-06-15	35.1800	35.2700	34.8000	34.8500	+8.062%	200	803	-60.603%
2026-06-12	31.7000	32.2500	31.7000	32.2500	+5.392%	37	803	-57.426%
2026-06-11	28.2000	30.6000	28.2000	30.6000	+4.615%	12	803	-55.131%
2026-06-09	27.0000	30.0000	27.0000	29.2500	+5.978%	15	818	-53.060%
2026-06-08	27.3000	27.6000	27.1100	27.6000	-3.665%	5	818	-50.254%
2026-06-05	27.3500	28.6500	27.3500	28.6500	+9.560%	39	818	-52.077%
2026-06-04	26.6500	27.3300	26.1500	26.1500	+6.517%	198	829	-47.495%
2026-06-03	24.5000	24.5500	24.5000	24.5500	-6.154%	2	1,006	-44.073%
2026-06-02	26.5000	26.5000	26.1600	26.1600	-8.275%	3	1,006	-47.515%
2026-06-01	26.7600	28.5200	25.8500	28.5200	-6.030%	8	1,003	-51.858%
2026-05-29	30.7000	30.7000	30.3500	30.3500	+0.099%	4	1,008	-54.761%
2026-05-28	28.4000	30.3200	28.4000	30.3200	+2.260%	3	1,011	-54.716%
2026-05-27	30.0000	30.0300	29.2500	29.6500	+8.807%	57	1,040	-53.693%
2026-05-26	28.5700	28.5700	27.2500	27.2500	+3.025%	14	1,076	-49.615%
2026-05-22	25.4000	27.0000	25.4000	26.4500	+3.725%	14	1,081	-48.091%
2026-05-21	23.0000	25.5000	23.0000	25.5000	+1.311%	9	1,074	-46.157%
2026-05-20	23.0000	25.1700	23.0000	25.1700	+12.971%	10	1,074	-45.451%
2026-05-19	22.7400	23.5000	22.2800	22.2800	-8.124%	121	1,075	-38.375%
2026-05-18	24.4000	24.4000	22.4000	24.2500	-0.980%	235	1,075	-43.381%
2026-05-15	26.6000	26.6000	24.4900	24.4900	-11.075%	22	1,075	-43.936%
2026-05-14	27.5700	27.5700	27.5400	27.5400	-0.036%	3	762	-50.145%
2026-05-13	27.0200	27.5500	27.0200	27.5500	+2.799%	5	760	-50.163%
2026-05-12	27.0500	27.0500	26.7400	26.8000	-6.457%	15	760	-48.769%
2026-05-11	29.9500	29.9500	28.6200	28.6500	-8.816%	22	760	-52.077%
2026-05-08	31.1300	31.4900	31.1100	31.4200	-1.812%	75	728	-56.302%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+3.226%	1	716	-57.094%
2026-05-06	29.0000	31.0000	29.0000	31.0000	+20.858%	43	717	-55.710%
2026-05-05	26.5200	26.5200	25.6500	25.6500	+3.012%	34	700	-46.472%
2026-05-04	26.3000	26.6000	24.3000	24.9000	-6.672%	106	675	-44.859%
2026-05-01	26.5300	28.5000	26.3500	26.6800	+7.020%	54	561	-48.538%
2026-04-30	24.4000	25.5400	24.2600	24.9300	+7.596%	84	561	-44.926%
2026-04-29	24.0000	24.6500	22.8700	23.1700	-12.731%	423	501	-40.742%
2026-04-28	26.5700	26.6300	26.5300	26.5500	-7.652%	49	128	-48.286%
2026-04-27	29.1000	29.1000	28.7500	28.7500	-7.198%	41	79	-52.243%
2026-04-23	30.9800	30.9800	30.9800	30.9800	-2.055%	1	78	-55.681%
2026-04-22	31.2000	31.6300	31.2000	31.6300	-9.370%	11	77	-56.592%
2026-04-21	34.1000	34.9000	34.1000	34.9000	-14.670%	6	67	-60.659%
2026-04-17	42.0000	42.5300	40.9000	40.9000	+14.086%	9	67	-66.430%
2026-04-15	36.8500	36.8500	35.8500	35.8500	+7.982%	6	72	-61.702%
2026-04-13	33.5000	33.5900	33.2000	33.2000	-20.593%	11	76	-58.645%
2026-04-08	42.3000	42.3000	41.0000	41.8100	+25.934%	17	75	-67.161%
2026-04-07	32.3000	33.7000	31.4500	33.2000	+1.997%	13	75	-58.645%
2026-04-06	33.2000	33.2000	32.5500	32.5500	-2.282%	3	66	-57.819%
2026-04-02	31.5000	33.5600	31.3900	33.3100	-7.472%	28	49	-58.781%
2026-03-31	36.0000	36.0000	36.0000	36.0000	-16.763%	1	49	-61.861%
2026-03-26	43.5000	43.5000	43.2500	43.2500	-9.858%	2	48	-68.254%
2026-03-23	47.9800	47.9800	47.9800	47.9800	+9.045%	10	49	-71.384%
2026-03-19	44.0000	44.0000	44.0000	44.0000	-0.565%	1	49	-68.795%
2026-03-18	43.1600	44.2500	43.1600	44.2500	-6.940%	2	49	-68.972%
2026-03-16	47.5500	47.5500	47.5500	47.5500	+2.258%	1	48	-71.125%
2026-03-13	47.0000	47.0000	46.5000	46.5000	-10.988%	44	48	-70.473%
2026-03-10	54.5200	54.5200	52.2400	52.2400	+16.607%	4	5	-73.717%
2026-03-09	43.8100	44.8000	43.5000	44.8000	0.000%	5	0	-69.353%