Dark

USO20261218P70
USO Dec 18 2026 70.00 Put (USO261218P00070000)
option OPRA

EOD

Aug 10, 2026

0.3600-10.000%(-0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3500	0.3600	0.3500	0.3600	-10.000%	14	1,793	0.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,788	-10.000%
2026-08-06	0.3800	0.4000	0.3800	0.4000	+5.263%	13	1,811	-10.000%
2026-08-05	0.4700	0.5600	0.3700	0.3800	+5.556%	262	1,998	-5.263%
2026-08-04	0.4000	0.4000	0.3600	0.3600	+5.882%	4	1,790	0.000%
2026-08-03	0.3600	0.3600	0.3400	0.3400	0.000%	45	1,787	+5.882%
2026-07-29	0.3700	0.3700	0.3400	0.3400	-22.727%	7	1,781	+5.882%
2026-07-28	0.4200	0.4400	0.4200	0.4400	-2.222%	11	1,776	-18.182%
2026-07-27	0.4300	0.4500	0.4200	0.4500	+12.500%	109	1,785	-20.000%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,677	-10.000%
2026-07-23	0.3700	0.3700	0.3500	0.3500	-16.667%	3	1,679	+2.857%
2026-07-22	0.4200	0.4200	0.4100	0.4200	+13.514%	10	1,677	-14.286%
2026-07-21	0.5500	0.5500	0.3700	0.3700	-5.128%	53	1,676	-2.703%
2026-07-20	0.3600	0.3900	0.3600	0.3900	+5.405%	7	1,674	-7.692%
2026-07-17	0.4000	0.4100	0.3600	0.3700	-5.128%	65	1,670	-2.703%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-4.878%	8	1,654	-7.692%
2026-07-15	0.3900	0.4800	0.3900	0.4100	-10.870%	23	1,660	-12.195%
2026-07-14	0.5000	0.5000	0.4600	0.4600	-9.804%	6	1,653	-21.739%
2026-07-13	0.5000	0.6100	0.5000	0.5100	-19.048%	13	1,653	-29.412%
2026-07-09	0.6500	0.6500	0.6200	0.6300	-10.000%	11	1,647	-42.857%
2026-07-08	0.7000	0.7300	0.6500	0.7000	0.000%	43	1,649	-48.571%
2026-07-07	0.7200	0.7600	0.7000	0.7000	-15.663%	5	1,659	-48.571%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-2.353%	10	1,661	-56.627%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-11.458%	100	1,670	-57.647%
2026-07-01	0.9800	0.9800	0.9600	0.9600	-6.796%	16	1,670	-62.500%
2026-06-30	0.9600	1.0300	0.9600	1.0300	+5.102%	37	1,720	-65.049%
2026-06-29	0.9900	0.9900	0.9800	0.9800	-11.712%	7	1,723	-63.265%
2026-06-26	1.1000	1.2400	1.0900	1.1100	+14.433%	99	1,723	-67.568%
2026-06-25	1.0700	1.0700	0.8900	0.9700	-3.000%	14	1,732	-62.887%
2026-06-24	1.0300	1.0500	1.0000	1.0000	+13.636%	52	1,742	-64.000%
2026-06-23	0.9200	0.9300	0.8800	0.8800	-3.297%	18	1,792	-59.091%
2026-06-22	0.9000	0.9100	0.9000	0.9100	-2.151%	7	1,784	-60.440%
2026-06-18	1.0100	1.0100	0.9100	0.9300	+16.250%	44	1,737	-61.290%
2026-06-17	0.8000	0.9000	0.7200	0.8000	-11.111%	69	1,737	-55.000%
2026-06-16	0.7800	0.9000	0.7600	0.9000	+18.421%	116	1,737	-60.000%
2026-06-15	0.8700	0.9100	0.7600	0.7600	-5.000%	157	1,710	-52.632%
2026-06-12	0.8500	0.8500	0.8000	0.8000	+17.647%	3	1,710	-55.000%
2026-06-11	0.6500	0.6900	0.6500	0.6800	-10.526%	20	1,710	-47.059%
2026-06-10	0.6600	0.7800	0.6300	0.7600	+16.923%	39	1,700	-52.632%
2026-06-09	0.5500	0.6500	0.5500	0.6500	+8.333%	44	1,693	-44.615%
2026-06-08	0.6200	0.6200	0.6000	0.6000	-7.692%	26	1,692	-40.000%
2026-06-05	0.5500	0.6500	0.5500	0.6500	+8.333%	2	1,681	-44.615%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	4	1,681	-40.000%
2026-06-03	0.6500	0.6500	0.5500	0.5500	-8.333%	6	1,677	-34.545%
2026-06-02	0.7000	0.7000	0.6000	0.6000	+3.448%	12	1,679	-40.000%
2026-06-01	0.5400	0.6300	0.5400	0.5800	-25.641%	80	1,669	-37.931%
2026-05-29	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,688	-53.846%
2026-05-28	0.7200	0.7700	0.6900	0.7000	-6.667%	303	1,707	-48.571%
2026-05-27	0.8000	0.8000	0.7500	0.7500	+4.167%	190	1,688	-52.000%
2026-05-26	0.8000	0.8000	0.7200	0.7200	+2.857%	14	1,498	-50.000%
2026-05-22	0.7800	0.8300	0.7000	0.7000	-12.500%	66	1,498	-48.571%
2026-05-21	0.7500	0.8000	0.7500	0.8000	-9.091%	23	1,484	-55.000%
2026-05-20	0.7100	0.8800	0.7000	0.8800	+20.548%	22	1,484	-59.091%
2026-05-19	0.8500	0.8500	0.7200	0.7300	-2.667%	23	1,448	-50.685%
2026-05-18	0.8500	1.0000	0.7500	0.7500	-25.743%	19	1,448	-52.000%
2026-05-15	0.9500	1.0600	0.9500	1.0100	-3.810%	21	1,448	-64.356%
2026-05-12	1.1100	1.1100	1.0500	1.0500	-22.794%	120	1,423	-65.714%
2026-05-08	1.3300	1.3600	1.3300	1.3600	+12.397%	102	1,426	-73.529%
2026-05-07	1.5900	1.5900	1.2100	1.2100	+1.681%	11	1,326	-70.248%
2026-05-06	1.1100	1.2900	1.1100	1.1900	+13.333%	172	1,364	-69.748%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,439	-65.714%
2026-05-04	1.1000	1.1000	1.0000	1.0000	-23.077%	12	1,429	-64.000%
2026-05-01	1.1500	1.3000	1.1300	1.3000	+16.071%	153	1,339	-72.308%
2026-04-30	1.1600	1.1600	1.1200	1.1200	0.000%	4	1,339	-67.857%
2026-04-29	1.6700	1.6700	0.9900	1.1200	+17.895%	138	1,340	-67.857%
2026-04-28	0.9400	1.0000	0.9400	0.9500	-16.667%	16	1,290	-62.105%
2026-04-24	1.1300	1.1900	1.1300	1.1400	+5.556%	152	1,287	-68.421%
2026-04-23	1.0600	1.0800	1.0500	1.0800	+2.857%	53	1,386	-66.667%
2026-04-22	1.0600	1.0800	1.0000	1.0500	-14.634%	259	1,444	-65.714%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-7.519%	8	1,270	-70.732%
2026-04-20	1.4800	1.4800	1.3000	1.3300	-19.394%	9	1,270	-72.932%
2026-04-17	2.0700	2.0700	1.6000	1.6500	+8.553%	129	1,243	-78.182%
2026-04-16	1.5200	1.5200	1.5200	1.5200	-5.590%	1	1,282	-76.316%
2026-04-15	1.5900	1.6100	1.5900	1.6100	+7.333%	4	1,281	-77.640%
2026-04-14	1.4500	1.5900	1.4500	1.5000	+2.740%	10	1,280	-76.000%
2026-04-13	1.4400	1.5700	1.4100	1.4600	-15.607%	182	1,283	-75.342%
2026-04-10	1.6900	1.7700	1.6500	1.7300	-5.978%	184	1,106	-79.191%
2026-04-09	1.9000	1.9000	1.7900	1.8400	-9.360%	107	990	-80.435%
2026-04-08	3.0000	3.0000	2.0100	2.0300	-1.456%	227	899	-82.266%
2026-04-07	1.8900	2.0600	1.8000	2.0600	+1.478%	48	836	-82.524%
2026-04-06	2.1200	2.1200	1.7000	2.0300	+12.155%	36	831	-82.266%
2026-04-02	1.5000	1.9100	1.5000	1.8100	-2.162%	344	780	-80.110%
2026-04-01	1.7400	1.8500	1.7400	1.8500	+14.907%	96	780	-80.541%
2026-03-31	1.8000	2.1100	1.6000	1.6100	-5.294%	73	709	-77.640%
2026-03-30	2.0800	2.0800	1.7000	1.7000	-14.573%	92	664	-78.824%
2026-03-27	2.5000	2.5000	1.9900	1.9900	-18.776%	26	672	-81.910%
2026-03-26	2.6700	2.8000	2.4500	2.4500	-12.500%	17	669	-85.306%
2026-03-25	3.1300	3.1300	2.7000	2.8000	+2.941%	13	694	-87.143%
2026-03-24	2.7500	2.7500	2.5500	2.7200	-23.596%	38	696	-86.765%
2026-03-23	3.2600	3.7000	3.2600	3.5600	+18.667%	69	668	-89.888%
2026-03-20	3.0000	3.0900	2.8400	3.0000	-0.662%	65	668	-88.000%
2026-03-19	3.2500	3.2600	3.0000	3.0200	-0.984%	23	677	-88.079%
2026-03-18	3.5200	3.7200	2.8000	3.0500	-4.389%	39	652	-88.197%
2026-03-17	3.8700	3.8700	3.0000	3.1900	-12.603%	111	629	-88.715%
2026-03-16	3.6600	3.8000	3.2500	3.6500	+14.063%	54	539	-90.137%
2026-03-13	3.8000	3.8000	3.0000	3.2000	-15.789%	36	535	-88.750%
2026-03-12	3.8100	4.3500	3.7700	3.8000	-7.317%	131	540	-90.526%
2026-03-11	4.2000	4.4600	3.9200	4.1000	-0.966%	332	436	-91.220%
2026-03-10	5.6900	5.6900	3.7100	4.1400	-2.358%	298	434	-91.304%
2026-03-09	3.5200	4.8400	3.5000	4.2400	-6.813%	161	162	-91.509%
2026-03-06	3.5500	4.5500	3.3900	4.5500	+30.000%	9	9	-92.088%
2026-03-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-89.714%