Dark

USO20261218P50
USO Dec 18 2026 50.00 Put (USO261218P00050000)
option OPRA

EOD

Sep 28, 2026

0.0500-64.286%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	-64.286%	1	672	0.000%
2026-09-25	0.0300	0.1400	0.0300	0.1400	+100.000%	41	673	-64.286%
2026-09-24	0.0800	0.1200	0.0700	0.0700	-12.500%	3	633	-28.571%
2026-09-23	0.1300	0.1300	0.0700	0.0800	-42.857%	5	634	-37.500%
2026-09-22	0.1400	0.1400	0.1400	0.1400	+100.000%	1	636	-64.286%
2026-09-21	0.0900	0.0900	0.0700	0.0700	-30.000%	3	636	-28.571%
2026-09-18	0.1200	0.1300	0.1000	0.1000	+25.000%	4	634	-50.000%
2026-09-17	0.1200	0.1200	0.0800	0.0800	+14.286%	4	634	-37.500%
2026-09-16	0.0400	0.1400	0.0400	0.0700	-50.000%	12	636	-28.571%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+366.667%	4	637	-64.286%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-50.000%	1	636	+66.667%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-33.333%	10	636	-16.667%
2026-09-09	0.1300	0.1300	0.0900	0.0900	-35.714%	2	626	-44.444%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+16.667%	5	626	-64.286%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-20.000%	10	626	-58.333%
2026-08-27	0.1400	0.1500	0.1400	0.1500	-6.250%	3	628	-66.667%
2026-08-26	0.1600	0.1600	0.1600	0.1600	+14.286%	2	628	-68.750%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+16.667%	1	626	-64.286%
2026-08-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	625	-58.333%
2026-08-19	0.1500	0.1500	0.0800	0.1200	+33.333%	9	626	-58.333%
2026-08-18	0.1400	0.1400	0.0900	0.0900	0.000%	5	630	-44.444%
2026-08-17	0.1300	0.1300	0.0900	0.0900	-30.769%	10	626	-44.444%
2026-08-14	0.1400	0.1500	0.1100	0.1300	+18.182%	15	616	-61.538%
2026-08-13	0.1100	0.1100	0.1000	0.1100	+10.000%	9	607	-54.545%
2026-08-12	0.1800	0.1800	0.1000	0.1000	-16.667%	136	599	-50.000%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-14.286%	1	536	-58.333%
2026-08-07	0.1500	0.1500	0.1000	0.1400	-6.667%	16	536	-64.286%
2026-08-06	0.1500	0.1500	0.1500	0.1500	+7.143%	13	548	-66.667%
2026-08-05	0.2200	0.2200	0.1400	0.1400	-44.000%	14	557	-64.286%
2026-08-03	0.2000	0.2500	0.2000	0.2500	+66.667%	214	554	-80.000%
2026-07-31	0.1000	0.1500	0.0900	0.1500	+25.000%	51	355	-66.667%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+9.091%	5	317	-58.333%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-8.333%	1	322	-54.545%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+20.000%	2	322	-58.333%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	10	322	-50.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-61.538%	1	322	-50.000%
2026-07-02	0.2500	0.2600	0.1800	0.2600	+4.000%	19	315	-80.769%
2026-07-01	0.2600	0.3000	0.2500	0.2500	-10.714%	4	315	-80.000%
2026-06-30	0.2700	0.2800	0.2300	0.2800	+3.704%	41	314	-82.143%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-15.625%	10	323	-81.481%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+28.000%	1	323	-84.375%
2026-06-25	0.2300	0.2500	0.2300	0.2500	+66.667%	35	322	-80.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-37.500%	1	322	-66.667%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-4.000%	5	333	-79.167%
2026-06-16	0.3400	0.3400	0.2400	0.2500	+19.048%	13	333	-80.000%
2026-06-15	0.2700	0.2700	0.2100	0.2100	-16.000%	14	315	-76.190%
2026-06-12	0.2500	0.2800	0.2500	0.2500	+19.048%	3	315	-80.000%
2026-06-11	0.2200	0.2800	0.2100	0.2100	-8.696%	21	315	-76.190%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-4.167%	1	311	-78.261%
2026-06-05	0.2200	0.2700	0.2200	0.2400	+26.316%	118	310	-79.167%
2026-06-03	0.1900	0.1900	0.1900	0.1900	-42.424%	2	383	-73.684%
2026-05-26	0.3300	0.3300	0.3300	0.3300	+37.500%	1	385	-84.848%
2026-05-22	0.3600	0.3600	0.2400	0.2400	-20.000%	7	385	-79.167%
2026-05-19	0.2400	0.4200	0.2400	0.3000	+15.385%	66	390	-83.333%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-21.212%	2	390	-80.769%
2026-05-15	0.3300	0.3300	0.3300	0.3300	-25.000%	15	390	-84.848%
2026-05-14	0.4400	0.4400	0.4400	0.4400	+7.317%	10	327	-88.636%
2026-05-11	0.4100	0.4100	0.4100	0.4100	+46.429%	2	317	-87.805%
2026-05-08	0.2800	0.2800	0.2800	0.2800	-31.707%	2	315	-82.143%
2026-05-07	0.4200	0.4400	0.3800	0.4100	-10.870%	5	320	-87.805%
2026-05-05	0.5000	0.5000	0.4600	0.4600	+6.977%	10	317	-89.130%
2026-05-01	0.3800	0.4300	0.3800	0.4300	-14.000%	15	312	-88.372%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+61.290%	2	312	-90.000%
2026-04-28	0.2900	0.4600	0.2900	0.3100	-32.609%	23	310	-83.871%
2026-04-24	0.4600	0.4600	0.4600	0.4600	+12.195%	1	303	-89.130%
2026-04-23	0.4100	0.4100	0.4100	0.4100	+28.125%	5	303	-87.805%
2026-04-22	0.3500	0.3500	0.3200	0.3200	-44.828%	20	308	-84.375%
2026-04-17	0.5400	0.5900	0.5400	0.5800	+20.833%	32	329	-91.379%
2026-04-15	0.4800	0.4800	0.4800	0.4800	+2.128%	25	298	-89.583%
2026-04-14	0.4700	0.4700	0.4700	0.4700	-9.615%	2	323	-89.362%
2026-04-13	0.5000	0.5200	0.4400	0.5200	-11.864%	4	323	-90.385%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-1.667%	1	322	-91.525%
2026-04-09	0.6500	0.6500	0.6000	0.6000	-11.765%	91	321	-91.667%
2026-04-08	0.6200	0.7500	0.6200	0.6800	-10.526%	54	266	-92.647%
2026-04-07	0.5800	0.7600	0.3900	0.7600	+38.182%	18	266	-93.421%
2026-04-02	0.5300	0.5500	0.5300	0.5500	+3.774%	12	255	-90.909%
2026-04-01	0.4800	0.5400	0.4800	0.5300	+3.922%	5	255	-90.566%
2026-03-31	0.5100	0.5100	0.4500	0.5100	-5.556%	13	255	-90.196%
2026-03-30	0.6500	0.6700	0.5400	0.5400	-12.903%	17	256	-90.741%
2026-03-27	0.6100	0.6300	0.6100	0.6200	-21.519%	25	239	-91.935%
2026-03-26	0.7900	0.7900	0.7900	0.7900	+5.333%	6	239	-93.671%
2026-03-25	0.8000	0.8000	0.6700	0.7500	+7.143%	34	249	-93.333%
2026-03-24	0.6500	0.7500	0.6500	0.7000	-15.663%	4	239	-92.857%
2026-03-23	0.8200	0.8800	0.7400	0.8300	+1.220%	7	239	-93.976%
2026-03-20	0.8000	0.8200	0.7000	0.8200	-6.818%	5	238	-93.902%
2026-03-19	0.8400	1.2800	0.6500	0.8800	+18.919%	13	235	-94.318%
2026-03-17	0.7600	0.8300	0.6600	0.7400	-24.490%	38	223	-93.243%
2026-03-16	0.9800	0.9800	0.9800	0.9800	-35.099%	10	190	-94.898%
2026-03-13	1.0200	1.5100	1.0200	1.5100	+43.810%	11	190	-96.689%
2026-03-12	2.0500	2.0500	0.6500	1.0500	-15.323%	42	180	-95.238%
2026-03-11	1.1200	1.3500	1.0800	1.2400	-13.287%	46	142	-95.968%
2026-03-10	1.0800	1.4300	1.0800	1.4300	+6.716%	13	115	-96.503%
2026-03-09	1.4000	1.4000	1.2600	1.3400	+13.559%	82	104	-96.269%
2026-03-06	0.9900	1.5000	0.9900	1.1800	0.000%	23	23	-95.763%