Dark

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

EOD

Sep 25, 2026

0.1400-6.667%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1400	0.1600	0.1400	0.1400	-6.667%	4	2,926	0.000%
2026-09-24	0.1600	0.1600	0.1500	0.1500	+25.000%	3	2,925	-6.667%
2026-09-23	0.1300	0.1800	0.1200	0.1200	-14.286%	47	2,925	+16.667%
2026-09-22	0.1400	0.1500	0.1400	0.1400	0.000%	61	2,878	0.000%
2026-09-21	0.1400	0.1900	0.1000	0.1400	-12.500%	66	2,819	0.000%
2026-09-18	0.1300	0.1900	0.1300	0.1600	+6.667%	400	2,841	-12.500%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-6.250%	25	2,474	-6.667%
2026-09-16	0.1700	0.1800	0.1600	0.1600	-20.000%	41	2,466	-12.500%
2026-09-15	0.1800	0.2000	0.1800	0.2000	+5.263%	60	2,464	-30.000%
2026-09-14	0.2200	0.2800	0.1900	0.1900	-17.391%	173	2,454	-26.316%
2026-09-10	0.2400	0.2500	0.1900	0.2300	-4.167%	229	2,481	-39.130%
2026-09-09	0.2200	0.2400	0.2000	0.2400	+20.000%	30	2,415	-41.667%
2026-09-08	0.3200	0.3200	0.2000	0.2000	-16.667%	321	2,395	-30.000%
2026-09-02	0.3100	0.3100	0.2400	0.2400	0.000%	176	2,398	-41.667%
2026-09-01	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,264	-41.667%
2026-08-31	0.2200	0.2600	0.2200	0.2400	-4.000%	43	2,263	-41.667%
2026-08-28	0.3300	0.3300	0.2500	0.2500	-16.667%	27	2,229	-44.000%
2026-08-27	0.3100	0.3800	0.3000	0.3000	-6.250%	32	2,227	-53.333%
2026-08-26	0.2700	0.3200	0.2700	0.3200	-11.111%	45	2,214	-56.250%
2026-08-25	0.2500	0.3600	0.2500	0.3600	+24.138%	26	2,214	-61.111%
2026-08-21	0.2900	0.2900	0.2900	0.2900	+7.407%	20	2,189	-51.724%
2026-08-20	0.3300	0.3600	0.2700	0.2700	+17.391%	70	2,199	-48.148%
2026-08-19	0.3500	0.3500	0.2300	0.2300	+9.524%	11	2,194	-39.130%
2026-08-18	0.2500	0.2800	0.2100	0.2100	-25.000%	413	2,208	-33.333%
2026-08-17	0.3000	0.3000	0.2800	0.2800	-12.500%	15	1,821	-50.000%
2026-08-14	0.3100	0.3200	0.3100	0.3200	+3.226%	6	1,810	-56.250%
2026-08-13	0.3500	0.3500	0.3100	0.3100	0.000%	54	1,810	-54.839%
2026-08-12	0.3500	0.3500	0.3100	0.3100	-16.216%	34	1,807	-54.839%
2026-08-11	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,792	-62.162%
2026-08-10	0.3500	0.3600	0.3500	0.3600	-10.000%	14	1,793	-61.111%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,788	-65.000%
2026-08-06	0.3800	0.4000	0.3800	0.4000	+5.263%	13	1,811	-65.000%
2026-08-05	0.4700	0.5600	0.3700	0.3800	+5.556%	262	1,998	-63.158%
2026-08-04	0.4000	0.4000	0.3600	0.3600	+5.882%	4	1,790	-61.111%
2026-08-03	0.3600	0.3600	0.3400	0.3400	0.000%	45	1,787	-58.824%
2026-07-29	0.3700	0.3700	0.3400	0.3400	-22.727%	7	1,781	-58.824%
2026-07-28	0.4200	0.4400	0.4200	0.4400	-2.222%	11	1,776	-68.182%
2026-07-27	0.4300	0.4500	0.4200	0.4500	+12.500%	109	1,785	-68.889%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,677	-65.000%
2026-07-23	0.3700	0.3700	0.3500	0.3500	-16.667%	3	1,679	-60.000%
2026-07-22	0.4200	0.4200	0.4100	0.4200	+13.514%	10	1,677	-66.667%
2026-07-21	0.5500	0.5500	0.3700	0.3700	-5.128%	53	1,676	-62.162%
2026-07-20	0.3600	0.3900	0.3600	0.3900	+5.405%	7	1,674	-64.103%
2026-07-17	0.4000	0.4100	0.3600	0.3700	-5.128%	65	1,670	-62.162%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-4.878%	8	1,654	-64.103%
2026-07-15	0.3900	0.4800	0.3900	0.4100	-10.870%	23	1,660	-65.854%
2026-07-14	0.5000	0.5000	0.4600	0.4600	-9.804%	6	1,653	-69.565%
2026-07-13	0.5000	0.6100	0.5000	0.5100	-19.048%	13	1,653	-72.549%
2026-07-09	0.6500	0.6500	0.6200	0.6300	-10.000%	11	1,647	-77.778%
2026-07-08	0.7000	0.7300	0.6500	0.7000	0.000%	43	1,649	-80.000%
2026-07-07	0.7200	0.7600	0.7000	0.7000	-15.663%	5	1,659	-80.000%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-2.353%	10	1,661	-83.133%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-11.458%	100	1,670	-83.529%
2026-07-01	0.9800	0.9800	0.9600	0.9600	-6.796%	16	1,670	-85.417%
2026-06-30	0.9600	1.0300	0.9600	1.0300	+5.102%	37	1,720	-86.408%
2026-06-29	0.9900	0.9900	0.9800	0.9800	-11.712%	7	1,723	-85.714%
2026-06-26	1.1000	1.2400	1.0900	1.1100	+14.433%	99	1,723	-87.387%
2026-06-25	1.0700	1.0700	0.8900	0.9700	-3.000%	14	1,732	-85.567%
2026-06-24	1.0300	1.0500	1.0000	1.0000	+13.636%	52	1,742	-86.000%
2026-06-23	0.9200	0.9300	0.8800	0.8800	-3.297%	18	1,792	-84.091%
2026-06-22	0.9000	0.9100	0.9000	0.9100	-2.151%	7	1,784	-84.615%
2026-06-18	1.0100	1.0100	0.9100	0.9300	+16.250%	44	1,737	-84.946%
2026-06-17	0.8000	0.9000	0.7200	0.8000	-11.111%	69	1,737	-82.500%
2026-06-16	0.7800	0.9000	0.7600	0.9000	+18.421%	116	1,737	-84.444%
2026-06-15	0.8700	0.9100	0.7600	0.7600	-5.000%	157	1,710	-81.579%
2026-06-12	0.8500	0.8500	0.8000	0.8000	+17.647%	3	1,710	-82.500%
2026-06-11	0.6500	0.6900	0.6500	0.6800	-10.526%	20	1,710	-79.412%
2026-06-10	0.6600	0.7800	0.6300	0.7600	+16.923%	39	1,700	-81.579%
2026-06-09	0.5500	0.6500	0.5500	0.6500	+8.333%	44	1,693	-78.462%
2026-06-08	0.6200	0.6200	0.6000	0.6000	-7.692%	26	1,692	-76.667%
2026-06-05	0.5500	0.6500	0.5500	0.6500	+8.333%	2	1,681	-78.462%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	4	1,681	-76.667%
2026-06-03	0.6500	0.6500	0.5500	0.5500	-8.333%	6	1,677	-74.545%
2026-06-02	0.7000	0.7000	0.6000	0.6000	+3.448%	12	1,679	-76.667%
2026-06-01	0.5400	0.6300	0.5400	0.5800	-25.641%	80	1,669	-75.862%
2026-05-29	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,688	-82.051%
2026-05-28	0.7200	0.7700	0.6900	0.7000	-6.667%	303	1,707	-80.000%
2026-05-27	0.8000	0.8000	0.7500	0.7500	+4.167%	190	1,688	-81.333%
2026-05-26	0.8000	0.8000	0.7200	0.7200	+2.857%	14	1,498	-80.556%
2026-05-22	0.7800	0.8300	0.7000	0.7000	-12.500%	66	1,498	-80.000%
2026-05-21	0.7500	0.8000	0.7500	0.8000	-9.091%	23	1,484	-82.500%
2026-05-20	0.7100	0.8800	0.7000	0.8800	+20.548%	22	1,484	-84.091%
2026-05-19	0.8500	0.8500	0.7200	0.7300	-2.667%	23	1,448	-80.822%
2026-05-18	0.8500	1.0000	0.7500	0.7500	-25.743%	19	1,448	-81.333%
2026-05-15	0.9500	1.0600	0.9500	1.0100	-3.810%	21	1,448	-86.139%
2026-05-12	1.1100	1.1100	1.0500	1.0500	-22.794%	120	1,423	-86.667%
2026-05-08	1.3300	1.3600	1.3300	1.3600	+12.397%	102	1,426	-89.706%
2026-05-07	1.5900	1.5900	1.2100	1.2100	+1.681%	11	1,326	-88.430%
2026-05-06	1.1100	1.2900	1.1100	1.1900	+13.333%	172	1,364	-88.235%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,439	-86.667%
2026-05-04	1.1000	1.1000	1.0000	1.0000	-23.077%	12	1,429	-86.000%
2026-05-01	1.1500	1.3000	1.1300	1.3000	+16.071%	153	1,339	-89.231%
2026-04-30	1.1600	1.1600	1.1200	1.1200	0.000%	4	1,339	-87.500%
2026-04-29	1.6700	1.6700	0.9900	1.1200	+17.895%	138	1,340	-87.500%
2026-04-28	0.9400	1.0000	0.9400	0.9500	-16.667%	16	1,290	-85.263%
2026-04-24	1.1300	1.1900	1.1300	1.1400	+5.556%	152	1,287	-87.719%
2026-04-23	1.0600	1.0800	1.0500	1.0800	+2.857%	53	1,386	-87.037%
2026-04-22	1.0600	1.0800	1.0000	1.0500	-14.634%	259	1,444	-86.667%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-7.519%	8	1,270	-88.618%
2026-04-20	1.4800	1.4800	1.3000	1.3300	-19.394%	9	1,270	-89.474%
2026-04-17	2.0700	2.0700	1.6000	1.6500	+8.553%	129	1,243	-91.515%
2026-04-16	1.5200	1.5200	1.5200	1.5200	-5.590%	1	1,282	-90.789%
2026-04-15	1.5900	1.6100	1.5900	1.6100	+7.333%	4	1,281	-91.304%
2026-04-14	1.4500	1.5900	1.4500	1.5000	+2.740%	10	1,280	-90.667%
2026-04-13	1.4400	1.5700	1.4100	1.4600	-15.607%	182	1,283	-90.411%
2026-04-10	1.6900	1.7700	1.6500	1.7300	-5.978%	184	1,106	-91.908%
2026-04-09	1.9000	1.9000	1.7900	1.8400	-9.360%	107	990	-92.391%
2026-04-08	3.0000	3.0000	2.0100	2.0300	-1.456%	227	899	-93.103%
2026-04-07	1.8900	2.0600	1.8000	2.0600	+1.478%	48	836	-93.204%
2026-04-06	2.1200	2.1200	1.7000	2.0300	+12.155%	36	831	-93.103%
2026-04-02	1.5000	1.9100	1.5000	1.8100	-2.162%	344	780	-92.265%
2026-04-01	1.7400	1.8500	1.7400	1.8500	+14.907%	96	780	-92.432%
2026-03-31	1.8000	2.1100	1.6000	1.6100	-5.294%	73	709	-91.304%
2026-03-30	2.0800	2.0800	1.7000	1.7000	-14.573%	92	664	-91.765%
2026-03-27	2.5000	2.5000	1.9900	1.9900	-18.776%	26	672	-92.965%
2026-03-26	2.6700	2.8000	2.4500	2.4500	-12.500%	17	669	-94.286%
2026-03-25	3.1300	3.1300	2.7000	2.8000	+2.941%	13	694	-95.000%
2026-03-24	2.7500	2.7500	2.5500	2.7200	-23.596%	38	696	-94.853%
2026-03-23	3.2600	3.7000	3.2600	3.5600	+18.667%	69	668	-96.067%
2026-03-20	3.0000	3.0900	2.8400	3.0000	-0.662%	65	668	-95.333%
2026-03-19	3.2500	3.2600	3.0000	3.0200	-0.984%	23	677	-95.364%
2026-03-18	3.5200	3.7200	2.8000	3.0500	-4.389%	39	652	-95.410%
2026-03-17	3.8700	3.8700	3.0000	3.1900	-12.603%	111	629	-95.611%
2026-03-16	3.6600	3.8000	3.2500	3.6500	+14.063%	54	539	-96.164%
2026-03-13	3.8000	3.8000	3.0000	3.2000	-15.789%	36	535	-95.625%
2026-03-12	3.8100	4.3500	3.7700	3.8000	-7.317%	131	540	-96.316%
2026-03-11	4.2000	4.4600	3.9200	4.1000	-0.966%	332	436	-96.585%
2026-03-10	5.6900	5.6900	3.7100	4.1400	-2.358%	298	434	-96.618%
2026-03-09	3.5200	4.8400	3.5000	4.2400	-6.813%	161	162	-96.698%
2026-03-06	3.5500	4.5500	3.3900	4.5500	+30.000%	9	9	-96.923%
2026-03-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-96.000%