Dark

USO20261218P60
USO Dec 18 2026 60.00 Put (USO261218P00060000)
option OPRA

EOD

Sep 28, 2026

0.1000-9.091%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,094	0.000%
2026-09-25	0.1100	0.1100	0.1100	0.1100	-8.333%	8	1,094	-9.091%
2026-09-22	0.0700	0.1400	0.0700	0.1200	0.000%	30	1,096	-16.667%
2026-09-21	0.1300	0.1500	0.0900	0.1200	+9.091%	59	1,084	-16.667%
2026-09-18	0.1100	0.1200	0.0800	0.1100	-8.333%	50	1,105	-9.091%
2026-09-14	0.1600	0.1600	0.0700	0.1200	+20.000%	405	1,067	-16.667%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-9.091%	10	909	0.000%
2026-09-10	0.1600	0.1600	0.1100	0.1100	-8.333%	2	920	-9.091%
2026-09-09	0.2600	0.2600	0.1200	0.1200	0.000%	21	919	-16.667%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-25.000%	2	899	-16.667%
2026-09-03	0.2000	0.2000	0.1600	0.1600	-11.111%	41	920	-37.500%
2026-09-02	0.1800	0.1800	0.1800	0.1800	+5.882%	20	920	-44.444%
2026-08-31	0.1800	0.1800	0.1700	0.1700	-5.556%	230	1,150	-41.176%
2026-08-28	0.1800	0.2000	0.1800	0.1800	-5.263%	4	1,150	-44.444%
2026-08-27	0.2600	0.2600	0.1900	0.1900	-9.524%	5	1,153	-47.368%
2026-08-26	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,153	-52.381%
2026-08-25	0.3100	0.3100	0.1800	0.2000	+17.647%	214	1,363	-50.000%
2026-08-20	0.2700	0.2700	0.1700	0.1700	-26.087%	50	1,361	-41.176%
2026-08-19	0.2200	0.2300	0.2200	0.2300	+76.923%	4	1,391	-56.522%
2026-08-18	0.2700	0.2700	0.1300	0.1300	-18.750%	7	1,395	-23.077%
2026-08-17	0.1900	0.2000	0.1600	0.1600	-11.111%	33	1,401	-37.500%
2026-08-14	0.2100	0.2100	0.1800	0.1800	-14.286%	17	1,383	-44.444%
2026-08-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,375	-52.381%
2026-08-12	0.2000	0.2200	0.2000	0.2000	0.000%	38	1,379	-50.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,368	-50.000%
2026-08-07	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,368	-56.522%
2026-08-06	0.2500	0.2500	0.2500	0.2500	+31.579%	10	1,369	-60.000%
2026-08-05	0.2400	0.3200	0.1900	0.1900	+11.765%	335	1,379	-47.368%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-29.167%	1	1,044	-41.176%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+33.333%	1	1,043	-58.333%
2026-07-23	0.2600	0.2600	0.1800	0.1800	-10.000%	151	1,043	-44.444%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,000	-50.000%
2026-07-21	0.1800	0.3300	0.1800	0.2000	0.000%	29	1,000	-50.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	991	-50.000%
2026-07-16	0.2500	0.3500	0.2200	0.2500	-21.875%	56	991	-60.000%
2026-07-15	0.3000	0.3200	0.3000	0.3200	+3.226%	2	946	-68.750%
2026-07-14	0.2900	0.3100	0.2700	0.3100	-13.889%	11	946	-67.742%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+16.129%	1	942	-72.222%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-8.824%	10	942	-67.742%
2026-07-09	0.3500	0.3500	0.3400	0.3400	-15.000%	120	954	-70.588%
2026-07-08	0.3700	0.4000	0.3700	0.4000	+14.286%	30	835	-75.000%
2026-07-07	0.4800	0.4800	0.3500	0.3500	-23.913%	145	929	-71.429%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-2.128%	10	836	-78.261%
2026-07-02	0.4800	0.4800	0.4400	0.4700	0.000%	3	837	-78.723%
2026-07-01	0.5700	0.5700	0.4700	0.4700	-14.545%	15	837	-78.723%
2026-06-29	0.5600	0.5600	0.5300	0.5500	+17.021%	118	875	-81.818%
2026-06-26	0.4700	0.6000	0.4700	0.4700	-6.000%	68	757	-78.723%
2026-06-25	0.5300	0.5300	0.4800	0.5000	+4.167%	23	803	-80.000%
2026-06-24	0.5000	0.5700	0.4600	0.4800	+11.628%	28	793	-79.167%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-2.273%	20	785	-76.744%
2026-06-22	0.3600	0.4700	0.3600	0.4400	-8.333%	17	785	-77.273%
2026-06-18	0.4000	0.5000	0.4000	0.4800	+6.667%	253	755	-79.167%
2026-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	755	-77.778%
2026-06-16	0.4400	0.5300	0.2900	0.4500	+2.273%	127	755	-77.778%
2026-06-15	0.4400	0.5000	0.4200	0.4400	0.000%	193	645	-77.273%
2026-06-12	0.4100	0.4400	0.4100	0.4400	+12.821%	28	645	-77.273%
2026-06-11	0.4900	0.4900	0.3800	0.3900	-9.302%	42	645	-74.359%
2026-06-10	0.4300	0.4300	0.4300	0.4300	+22.857%	1	652	-76.744%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-5.405%	21	651	-71.429%
2026-06-08	0.3700	0.3700	0.3700	0.3700	+85.000%	5	643	-72.973%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-45.946%	2	638	-50.000%
2026-06-02	0.3700	0.3700	0.3700	0.3700	+32.143%	3	640	-72.973%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-36.364%	7	637	-64.286%
2026-05-29	0.4000	0.4400	0.4000	0.4400	-2.222%	2	632	-77.273%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-8.163%	1	632	-77.778%
2026-05-27	0.4600	0.4900	0.4300	0.4900	-14.035%	5	632	-79.592%
2026-05-26	0.4700	0.5700	0.4700	0.5700	+5.556%	2	632	-82.456%
2026-05-22	0.5400	0.5400	0.5400	0.5400	+20.000%	1	632	-81.481%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	5	632	-77.778%
2026-05-20	0.5000	0.5000	0.5000	0.5000	+13.636%	40	632	-80.000%
2026-05-19	0.3900	0.4400	0.3900	0.4400	-8.333%	22	648	-77.273%
2026-05-18	0.4700	0.4800	0.4300	0.4800	-26.154%	11	648	-79.167%
2026-05-15	0.5500	0.6500	0.5500	0.6500	-4.412%	122	648	-84.615%
2026-05-14	0.6800	0.6800	0.6800	0.6800	+3.030%	5	710	-85.294%
2026-05-13	0.6300	0.8100	0.6300	0.6600	-2.941%	62	718	-84.848%
2026-05-12	0.5700	0.6800	0.5700	0.6800	+1.493%	477	718	-85.294%
2026-05-11	0.6000	0.6700	0.6000	0.6700	-5.634%	15	718	-85.075%
2026-05-05	0.7100	0.7100	0.7100	0.7100	+9.231%	15	1,228	-85.915%
2026-05-04	0.7600	0.7600	0.6500	0.6500	-13.333%	3	1,228	-84.615%
2026-05-01	0.7000	0.7500	0.6600	0.7500	+7.143%	9	1,228	-86.667%
2026-04-30	0.5900	0.7000	0.5900	0.7000	+2.941%	5	1,228	-85.714%
2026-04-29	0.7200	0.7200	0.6100	0.6800	+28.302%	22	1,229	-85.294%
2026-04-28	0.5800	0.6000	0.5300	0.5300	-29.333%	19	1,229	-81.132%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,226	-86.667%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+2.857%	20	1,226	-86.111%
2026-04-23	0.5700	0.7000	0.5600	0.7000	+9.375%	63	1,230	-85.714%
2026-04-22	0.6900	0.6900	0.5600	0.6400	-23.810%	49	1,288	-84.375%
2026-04-21	0.7200	0.8400	0.7200	0.8400	+7.692%	4	1,263	-88.095%
2026-04-20	0.8000	0.8000	0.7000	0.7800	-19.588%	52	1,263	-87.179%
2026-04-17	0.8000	0.9800	0.8000	0.9700	+4.301%	66	1,269	-89.691%
2026-04-16	1.0000	1.0000	0.9000	0.9300	-7.000%	11	1,277	-89.247%
2026-04-15	0.9800	1.0000	0.9300	1.0000	+17.647%	16	1,272	-90.000%
2026-04-14	0.8400	0.9300	0.8000	0.8500	-2.299%	56	1,269	-88.235%
2026-04-13	0.8500	0.8700	0.7400	0.8700	-7.447%	23	1,256	-88.506%
2026-04-10	0.9000	1.0100	0.8700	0.9400	-10.476%	290	1,260	-89.362%
2026-04-09	1.2100	1.2100	1.0500	1.0500	-8.696%	55	1,042	-90.476%
2026-04-08	1.1300	1.2500	1.1200	1.1500	-5.738%	68	1,017	-91.304%
2026-04-07	1.0600	1.7300	1.0200	1.2200	+15.094%	66	1,014	-91.803%
2026-04-06	1.1300	1.1300	1.0500	1.0600	+6.000%	38	1,057	-90.566%
2026-04-02	0.8000	1.2500	0.8000	1.0000	+5.263%	60	1,039	-90.000%
2026-04-01	1.1800	1.1800	0.9200	0.9500	+5.556%	52	1,039	-89.474%
2026-03-31	1.0500	1.0500	0.8500	0.9000	+5.882%	59	1,059	-88.889%
2026-03-30	0.9100	1.0500	0.8500	0.8500	-25.439%	50	1,032	-88.235%
2026-03-27	1.3300	1.3300	1.0700	1.1400	-15.556%	915	1,075	-91.228%
2026-03-26	1.6300	1.6300	1.3500	1.3500	-10.000%	10	163	-92.593%
2026-03-25	1.6400	1.6400	1.1900	1.5000	+7.143%	26	158	-93.333%
2026-03-24	1.2600	1.4000	1.2600	1.4000	-38.326%	6	136	-92.857%
2026-03-23	1.8500	2.2700	1.8500	2.2700	+47.403%	22	130	-95.595%
2026-03-20	1.7500	1.7500	1.5400	1.5400	-5.521%	21	133	-93.506%
2026-03-19	1.8000	1.8000	0.8400	1.6300	+5.844%	22	122	-93.865%
2026-03-18	1.1000	1.5400	1.1000	1.5400	-14.444%	4	102	-93.506%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+1.695%	12	102	-94.444%
2026-03-16	2.0300	2.0300	1.7700	1.7700	+12.739%	4	96	-94.350%
2026-03-13	1.5700	1.5700	1.5700	1.5700	-21.500%	1	94	-93.631%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-14.163%	3	93	-95.000%
2026-03-11	2.2500	2.5000	2.2500	2.3300	-26.032%	10	90	-95.708%
2026-03-10	2.3700	3.1500	2.3200	3.1500	+54.412%	77	90	-96.825%
2026-03-09	2.2000	2.2000	2.0400	2.0400	+13.333%	15	16	-95.098%
2026-03-06	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-94.444%