Dark

USO20261218P65
USO Dec 18 2026 65.00 Put (USO261218P00065000)
option OPRA

EOD

Sep 25, 2026

0.2000-9.091%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3000	0.2000	0.2000	-9.091%	14	883	0.000%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	1	869	-9.091%
2026-09-21	0.2000	0.2100	0.2000	0.2100	+133.333%	4	868	-4.762%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-52.632%	1	866	+122.222%
2026-09-14	0.2500	0.2500	0.1900	0.1900	+18.750%	20	914	+5.263%
2026-09-11	0.2000	0.2000	0.1600	0.1600	-5.882%	201	914	+25.000%
2026-09-10	0.1900	0.1900	0.1700	0.1700	-10.526%	2	1,025	+17.647%
2026-09-09	0.1900	0.1900	0.1900	0.1900	+26.667%	1	1,025	+5.263%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,025	+33.333%
2026-09-04	0.3000	0.3000	0.3000	0.3000	+36.364%	10	1,024	-33.333%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-29.032%	1	1,024	-9.091%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+34.783%	1	1,025	-35.484%
2026-08-27	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,024	-13.043%
2026-08-26	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,023	-20.000%
2026-08-24	0.1900	0.1900	0.1900	0.1900	0.000%	10	1,023	+5.263%
2026-08-18	0.3100	0.3200	0.1800	0.1900	-24.000%	33	1,013	+5.263%
2026-08-17	0.2400	0.2500	0.2400	0.2500	+4.167%	5	1,003	-20.000%
2026-08-14	0.3900	0.3900	0.2400	0.2400	-4.000%	8	1,000	-16.667%
2026-08-13	0.2100	0.2900	0.2100	0.2500	-21.875%	22	1,004	-20.000%
2026-08-12	0.3900	0.3900	0.3200	0.3200	+10.345%	34	1,025	-37.500%
2026-08-05	0.2900	0.2900	0.2900	0.2900	+45.000%	10	1,010	-31.034%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,010	0.000%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-15.385%	10	1,010	-9.091%
2026-07-23	0.2700	0.4100	0.2000	0.2600	0.000%	341	1,000	-23.077%
2026-07-22	0.2100	0.2600	0.2100	0.2600	-16.129%	40	733	-23.077%
2026-07-16	0.3000	0.3100	0.3000	0.3100	-39.216%	87	693	-35.484%
2026-07-15	0.5100	0.5100	0.5100	0.5100	+34.211%	5	693	-60.784%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-32.143%	1	688	-47.368%
2026-07-07	0.5600	0.5600	0.5600	0.5600	+1.818%	1	687	-64.286%
2026-07-06	0.6100	0.6100	0.5500	0.5500	-14.063%	2	686	-63.636%
2026-07-02	0.6400	0.6400	0.6400	0.6400	-5.882%	2	683	-68.750%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-2.857%	10	683	-70.588%
2026-06-29	0.7000	0.7000	0.7000	0.7000	+4.478%	5	683	-71.429%
2026-06-18	0.7200	0.7200	0.6400	0.6700	+6.349%	6	682	-70.149%
2026-06-16	0.6000	0.6300	0.6000	0.6300	0.000%	3	682	-68.254%
2026-06-15	0.6300	0.6300	0.6300	0.6300	+10.526%	2	681	-68.254%
2026-06-12	0.5700	0.5700	0.5700	0.5700	0.000%	3	681	-64.912%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+14.000%	1	681	-64.912%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	681	-60.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+37.500%	1	681	-63.636%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-33.333%	7	681	-50.000%
2026-05-29	0.5200	0.6000	0.5200	0.6000	-3.226%	4	688	-66.667%
2026-05-28	0.6000	0.6700	0.6000	0.6200	+8.772%	105	688	-67.742%
2026-05-26	0.5400	0.5700	0.5400	0.5700	-10.938%	100	597	-64.912%
2026-05-22	0.6600	0.6600	0.5300	0.6400	+4.918%	123	597	-68.750%
2026-05-20	0.6100	0.6100	0.6100	0.6100	-25.610%	15	600	-67.213%
2026-05-15	0.8800	0.8800	0.7500	0.8200	+9.333%	109	660	-75.610%
2026-05-13	1.6800	1.6800	0.7500	0.7500	0.000%	17	596	-73.333%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-16.667%	44	596	-73.333%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-6.250%	5	596	-77.778%
2026-05-08	0.9300	1.0000	0.9300	0.9600	+6.667%	13	656	-79.167%
2026-05-07	0.8400	0.9600	0.8400	0.9000	+3.448%	36	651	-77.778%
2026-05-06	0.8800	0.8800	0.8700	0.8700	-8.421%	3	638	-77.011%
2026-05-05	0.8800	0.9500	0.8200	0.9500	+35.714%	31	632	-78.947%
2026-04-30	0.7700	0.7700	0.7000	0.7000	-11.392%	2	608	-71.429%
2026-04-29	0.9300	0.9300	0.7900	0.7900	+1.282%	33	609	-74.684%
2026-04-27	0.8000	0.8000	0.7700	0.7800	-10.345%	14	578	-74.359%
2026-04-24	0.8700	0.8700	0.8700	0.8700	+7.407%	1	574	-77.011%
2026-04-23	0.8500	0.8500	0.8100	0.8100	+6.579%	2	574	-75.309%
2026-04-22	0.7600	0.7600	0.7600	0.7600	-24.000%	7	573	-73.684%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-20.635%	1	599	-80.000%
2026-04-17	2.1700	2.1700	1.2300	1.2600	+12.500%	44	589	-84.127%
2026-04-16	1.0900	1.1200	1.0900	1.1200	-2.609%	2	582	-82.143%
2026-04-15	1.5300	1.5300	1.1400	1.1500	+9.524%	152	582	-82.609%
2026-04-14	1.1200	1.1200	1.0500	1.0500	-6.250%	5	431	-80.952%
2026-04-13	1.0600	1.1200	1.0300	1.1200	-4.274%	4	427	-82.143%
2026-04-10	1.2600	1.2900	1.1700	1.1700	-15.827%	76	423	-82.906%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-10.323%	1	347	-85.612%
2026-04-08	2.2200	2.2200	1.5500	1.5500	+6.897%	10	347	-87.097%
2026-04-07	1.3900	1.4500	1.3900	1.4500	+36.792%	4	340	-86.207%
2026-04-02	1.0600	1.0600	1.0600	1.0600	-16.535%	10	358	-81.132%
2026-04-01	1.2400	1.2700	1.2400	1.2700	+0.794%	2	358	-84.252%
2026-03-31	1.2500	1.2600	1.2500	1.2600	-7.353%	4	357	-84.127%
2026-03-30	1.3600	1.3600	1.3600	1.3600	-11.111%	10	354	-85.294%
2026-03-27	1.7200	1.7200	1.5300	1.5300	-15.000%	82	343	-86.928%
2026-03-26	1.9500	1.9500	1.8000	1.8000	-2.174%	52	296	-88.889%
2026-03-25	2.0400	2.0400	1.8400	1.8400	-4.663%	17	245	-89.130%
2026-03-24	1.9300	1.9300	1.9300	1.9300	-12.273%	4	231	-89.637%
2026-03-23	2.4200	2.4200	2.2000	2.2000	+5.769%	8	235	-90.909%
2026-03-20	2.1300	2.1700	2.0800	2.0800	-20.000%	106	231	-90.385%
2026-03-19	2.3100	2.6000	2.2000	2.6000	+20.370%	16	125	-92.308%
2026-03-18	2.3000	2.4200	2.1600	2.1600	-9.244%	5	124	-90.741%
2026-03-17	2.6200	2.6200	2.2500	2.3800	-1.245%	3	121	-91.597%
2026-03-13	2.5300	2.9600	2.3400	2.4100	-13.309%	31	119	-91.701%
2026-03-12	3.1300	3.6100	2.6100	2.7800	-12.579%	52	115	-92.806%
2026-03-11	2.9500	3.1800	2.9000	3.1800	+5.298%	59	94	-93.711%
2026-03-10	3.2000	3.2500	2.8000	3.0200	-15.169%	91	105	-93.377%
2026-03-09	2.9200	3.5600	2.9200	3.5600	0.000%	38	37	-94.382%