Dark

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

EOD

Aug 10, 2026

30.83-14.123%(-5.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.8300	30.8300	30.8300	30.8300	-14.123%	1	567	0.000%
2026-08-06	35.9000	35.9000	35.9000	35.9000	-3.495%	1	568	-14.123%
2026-08-04	36.5000	37.7000	36.5000	37.2000	+8.899%	7	569	-17.124%
2026-08-03	32.8000	34.7500	32.7500	34.1600	+17.793%	5	575	-9.748%
2026-07-31	29.0000	29.0000	29.0000	29.0000	-5.844%	2	575	+6.310%
2026-07-29	30.1500	30.8000	30.1500	30.8000	-7.757%	6	573	+0.097%
2026-07-28	33.3900	33.3900	33.3900	33.3900	+3.857%	3	571	-7.667%
2026-07-27	31.2500	32.5000	31.2500	32.1500	+18.854%	49	571	-4.106%
2026-07-24	27.1900	27.1900	27.0500	27.0500	+9.514%	6	575	+13.974%
2026-07-23	25.3500	25.3500	24.6000	24.7000	-13.333%	21	581	+24.818%
2026-07-22	29.2000	29.2000	28.2500	28.5000	-4.746%	122	575	+8.175%
2026-07-21	30.1300	30.1300	29.9200	29.9200	-6.791%	2	645	+3.041%
2026-07-20	32.1000	32.1000	32.1000	32.1000	-1.985%	1	645	-3.956%
2026-07-17	33.0000	34.0500	32.7500	32.7500	-18.207%	108	644	-5.863%
2026-07-13	40.0400	40.0400	40.0400	40.0400	-3.355%	2	571	-23.002%
2026-07-09	41.4400	41.4400	41.4300	41.4300	+7.165%	25	586	-25.585%
2026-07-08	38.6600	38.6600	38.6600	38.6600	-17.003%	25	607	-20.253%
2026-07-06	46.4800	46.5800	46.4800	46.5800	-1.314%	50	653	-33.813%
2026-07-02	47.8800	47.8800	47.2000	47.2000	-0.106%	45	702	-34.682%
2026-07-01	46.6000	47.2500	46.5600	47.2500	+3.528%	37	702	-34.751%
2026-06-30	44.0800	45.6500	44.0300	45.6400	-0.022%	200	738	-32.450%
2026-06-26	46.4400	46.4400	45.6500	45.6500	+2.011%	6	560	-32.464%
2026-06-25	44.7500	44.7500	44.7500	44.7500	+1.705%	1	566	-31.106%
2026-06-24	45.0000	45.0000	44.0000	44.0000	+8.374%	9	569	-29.932%
2026-06-23	40.6000	40.6000	40.6000	40.6000	-0.025%	1	577	-24.064%
2026-06-22	40.1500	40.6100	40.1500	40.6100	-1.432%	2	578	-24.083%
2026-06-18	41.3500	41.3500	41.2000	41.2000	+7.013%	12	708	-25.170%
2026-06-17	38.5000	38.5000	38.5000	38.5000	0.000%	5	708	-19.922%
2026-06-16	36.8500	39.0000	36.5000	38.5000	+10.473%	25	708	-19.922%
2026-06-15	35.1800	35.2700	34.8000	34.8500	+8.062%	200	803	-11.535%
2026-06-12	31.7000	32.2500	31.7000	32.2500	+5.392%	37	803	-4.403%
2026-06-11	28.2000	30.6000	28.2000	30.6000	+4.615%	12	803	+0.752%
2026-06-09	27.0000	30.0000	27.0000	29.2500	+5.978%	15	818	+5.402%
2026-06-08	27.3000	27.6000	27.1100	27.6000	-3.665%	5	818	+11.703%
2026-06-05	27.3500	28.6500	27.3500	28.6500	+9.560%	39	818	+7.609%
2026-06-04	26.6500	27.3300	26.1500	26.1500	+6.517%	198	829	+17.897%
2026-06-03	24.5000	24.5500	24.5000	24.5500	-6.154%	2	1,006	+25.580%
2026-06-02	26.5000	26.5000	26.1600	26.1600	-8.275%	3	1,006	+17.852%
2026-06-01	26.7600	28.5200	25.8500	28.5200	-6.030%	8	1,003	+8.100%
2026-05-29	30.7000	30.7000	30.3500	30.3500	+0.099%	4	1,008	+1.582%
2026-05-28	28.4000	30.3200	28.4000	30.3200	+2.260%	3	1,011	+1.682%
2026-05-27	30.0000	30.0300	29.2500	29.6500	+8.807%	57	1,040	+3.980%
2026-05-26	28.5700	28.5700	27.2500	27.2500	+3.025%	14	1,076	+13.138%
2026-05-22	25.4000	27.0000	25.4000	26.4500	+3.725%	14	1,081	+16.560%
2026-05-21	23.0000	25.5000	23.0000	25.5000	+1.311%	9	1,074	+20.902%
2026-05-20	23.0000	25.1700	23.0000	25.1700	+12.971%	10	1,074	+22.487%
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	+27.134%
2026-05-15	26.6000	26.6000	24.4900	24.4900	-11.075%	22	1,075	+25.888%
2026-05-14	27.5700	27.5700	27.5400	27.5400	-0.036%	3	762	+11.946%
2026-05-13	27.0200	27.5500	27.0200	27.5500	+2.799%	5	760	+11.906%
2026-05-12	27.0500	27.0500	26.7400	26.8000	-6.457%	15	760	+15.037%
2026-05-11	29.9500	29.9500	28.6200	28.6500	-8.816%	22	760	+7.609%
2026-05-08	31.1300	31.4900	31.1100	31.4200	-1.812%	75	728	-1.878%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+3.226%	1	716	-3.656%
2026-05-06	29.0000	31.0000	29.0000	31.0000	+20.858%	43	717	-0.548%
2026-05-05	26.5200	26.5200	25.6500	25.6500	+3.012%	34	700	+20.195%
2026-05-04	26.3000	26.6000	24.3000	24.9000	-6.672%	106	675	+23.815%
2026-05-01	26.5300	28.5000	26.3500	26.6800	+7.020%	54	561	+15.555%
2026-04-30	24.4000	25.5400	24.2600	24.9300	+7.596%	84	561	+23.666%
2026-04-29	24.0000	24.6500	22.8700	23.1700	-12.731%	423	501	+33.060%
2026-04-28	26.5700	26.6300	26.5300	26.5500	-7.652%	49	128	+16.121%
2026-04-27	29.1000	29.1000	28.7500	28.7500	-7.198%	41	79	+7.235%
2026-04-23	30.9800	30.9800	30.9800	30.9800	-2.055%	1	78	-0.484%
2026-04-22	31.2000	31.6300	31.2000	31.6300	-9.370%	11	77	-2.529%
2026-04-21	34.1000	34.9000	34.1000	34.9000	-14.670%	6	67	-11.662%
2026-04-17	42.0000	42.5300	40.9000	40.9000	+14.086%	9	67	-24.621%
2026-04-15	36.8500	36.8500	35.8500	35.8500	+7.982%	6	72	-14.003%
2026-04-13	33.5000	33.5900	33.2000	33.2000	-20.593%	11	76	-7.139%
2026-04-08	42.3000	42.3000	41.0000	41.8100	+25.934%	17	75	-26.262%
2026-04-07	32.3000	33.7000	31.4500	33.2000	+1.997%	13	75	-7.139%
2026-04-06	33.2000	33.2000	32.5500	32.5500	-2.282%	3	66	-5.284%
2026-04-02	31.5000	33.5600	31.3900	33.3100	-7.472%	28	49	-7.445%
2026-03-31	36.0000	36.0000	36.0000	36.0000	-16.763%	1	49	-14.361%
2026-03-26	43.5000	43.5000	43.2500	43.2500	-9.858%	2	48	-28.717%
2026-03-23	47.9800	47.9800	47.9800	47.9800	+9.045%	10	49	-35.744%
2026-03-19	44.0000	44.0000	44.0000	44.0000	-0.565%	1	49	-29.932%
2026-03-18	43.1600	44.2500	43.1600	44.2500	-6.940%	2	49	-30.328%
2026-03-16	47.5500	47.5500	47.5500	47.5500	+2.258%	1	48	-35.163%
2026-03-13	47.0000	47.0000	46.5000	46.5000	-10.988%	44	48	-33.699%
2026-03-10	54.5200	54.5200	52.2400	52.2400	+16.607%	4	5	-40.984%
2026-03-09	43.8100	44.8000	43.5000	44.8000	0.000%	5	0	-31.183%