Dark

USO20261218P75
USO Dec 18 2026 75.00 Put (USO261218P00075000)
option OPRA

EOD

Sep 25, 2026

0.1900-9.524%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2300	0.2300	0.1800	0.1900	-9.524%	7	1,903	0.000%
2026-09-24	0.2100	0.2100	0.2100	0.2100	0.000%	3	1,900	-9.524%
2026-09-23	0.2000	0.2100	0.2000	0.2100	+90.909%	7	1,902	-9.524%
2026-09-22	0.1100	0.1100	0.1100	0.1100	-47.619%	1	1,939	+72.727%
2026-09-21	0.2500	0.2500	0.1300	0.2100	-8.696%	50	1,939	-9.524%
2026-09-18	0.2400	0.2400	0.2000	0.2300	+27.778%	50	1,952	-17.391%
2026-09-17	0.2100	0.2300	0.1800	0.1800	-10.000%	3	1,926	+5.556%
2026-09-16	0.2700	0.3700	0.2000	0.2000	-13.043%	20	1,936	-5.000%
2026-09-15	0.2600	0.2600	0.2300	0.2300	-36.111%	9	1,951	-17.391%
2026-09-14	0.3600	0.3600	0.3600	0.3600	+16.129%	1	1,949	-47.222%
2026-09-11	0.3100	0.3100	0.2800	0.3100	+34.783%	26	1,949	-38.710%
2026-09-10	0.3700	0.3700	0.2300	0.2300	-8.000%	37	1,949	-17.391%
2026-09-09	0.2500	0.3300	0.2500	0.2500	-7.407%	21	1,948	-24.000%
2026-09-08	0.2900	0.2900	0.2500	0.2700	-28.947%	23	1,950	-29.630%
2026-09-04	0.3800	0.3800	0.3800	0.3800	+2.703%	1	1,948	-50.000%
2026-09-03	0.4000	0.4000	0.3200	0.3700	+32.143%	28	1,948	-48.649%
2026-09-02	0.3800	0.3800	0.2800	0.2800	-6.667%	33	1,931	-32.143%
2026-09-01	0.2800	0.3800	0.2800	0.3000	-16.667%	5	1,905	-36.667%
2026-08-31	0.3700	0.3700	0.3600	0.3600	-12.195%	2	1,904	-47.222%
2026-08-28	0.3500	0.4100	0.3400	0.4100	-8.889%	10	1,903	-53.659%
2026-08-27	0.4500	0.4500	0.4100	0.4500	+2.273%	6	1,901	-57.778%
2026-08-25	0.3500	0.4600	0.3500	0.4400	+37.500%	14	1,897	-56.818%
2026-08-24	0.3200	0.3200	0.3200	0.3200	0.000%	2	1,894	-40.625%
2026-08-21	0.3300	0.3300	0.3200	0.3200	-3.030%	21	1,894	-40.625%
2026-08-20	0.3800	0.3800	0.3300	0.3300	+22.222%	24	1,895	-42.424%
2026-08-19	0.3000	0.3000	0.2700	0.2700	-3.571%	4	1,894	-29.630%
2026-08-18	0.2800	0.2800	0.2800	0.2800	-26.316%	3	1,892	-32.143%
2026-08-17	0.4700	0.4700	0.3700	0.3800	-11.628%	13	1,889	-50.000%
2026-08-14	0.4300	0.4300	0.4300	0.4300	-2.273%	3	1,892	-55.814%
2026-08-13	0.4300	0.4400	0.4300	0.4400	+2.326%	9	1,890	-56.818%
2026-08-12	0.4500	0.4500	0.4000	0.4300	-6.522%	9	1,887	-55.814%
2026-08-11	0.5000	0.5000	0.4600	0.4600	-4.167%	4	1,886	-58.696%
2026-08-10	0.5500	0.5500	0.4800	0.4800	-17.241%	13	1,887	-60.417%
2026-08-06	0.5600	0.6000	0.5500	0.5800	+3.571%	869	1,940	-67.241%
2026-08-05	0.5300	0.5600	0.4700	0.5600	+9.804%	862	2,269	-66.071%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+10.870%	12	1,407	-62.745%
2026-08-03	0.4500	0.4800	0.4500	0.4600	+4.545%	62	1,415	-58.696%
2026-07-29	0.4400	0.4400	0.4400	0.4400	-31.250%	7	1,433	-56.818%
2026-07-28	0.5300	0.6500	0.5300	0.6400	+4.918%	15	1,439	-70.313%
2026-07-27	0.5000	0.6100	0.5000	0.6100	+17.308%	16	1,429	-68.852%
2026-07-23	0.5100	0.5200	0.5000	0.5200	-5.455%	214	1,413	-63.462%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-8.333%	8	1,627	-65.455%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,646	-68.333%
2026-07-17	0.6300	0.6300	0.6300	0.6300	0.000%	25	1,643	-69.841%
2026-07-16	0.5700	0.6300	0.4800	0.6300	+6.780%	8	1,643	-69.841%
2026-07-15	0.6400	0.6400	0.5900	0.5900	-22.368%	3	1,643	-67.797%
2026-07-13	0.7800	0.7800	0.7600	0.7600	-16.484%	31	1,642	-75.000%
2026-07-09	0.9100	0.9100	0.9100	0.9100	+3.409%	2	1,656	-79.121%
2026-07-08	0.9900	0.9900	0.8800	0.8800	-2.222%	23	1,654	-78.409%
2026-07-07	1.0300	1.0300	0.9000	0.9000	-24.370%	10	1,673	-78.889%
2026-07-06	1.1900	1.1900	1.1900	1.1900	-11.194%	10	1,669	-84.034%
2026-07-01	1.3500	1.3500	1.3400	1.3400	-4.286%	12	1,669	-85.821%
2026-06-30	1.3300	1.4000	1.3300	1.4000	-2.098%	6	1,668	-86.429%
2026-06-29	1.5200	1.5200	1.3500	1.4300	-10.625%	145	1,668	-86.713%
2026-06-26	1.4900	1.7200	1.4700	1.6000	+14.286%	32	1,594	-88.125%
2026-06-25	1.5500	1.5500	1.3300	1.4000	-0.709%	16	1,613	-86.429%
2026-06-24	1.4100	1.4100	1.4100	1.4100	+8.462%	20	1,614	-86.525%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-5.797%	10	1,614	-85.385%
2026-06-22	1.3500	1.3800	1.3500	1.3800	+6.154%	11	1,604	-86.232%
2026-06-18	1.3800	1.4100	1.3000	1.3000	-7.143%	432	1,037	-85.385%
2026-06-17	1.0600	1.4000	1.0600	1.4000	+3.704%	155	1,037	-86.429%
2026-06-16	1.1000	1.3500	1.1000	1.3500	+29.808%	8	1,037	-85.926%
2026-06-15	1.0700	1.0700	1.0400	1.0400	+26.829%	8	1,034	-81.731%
2026-06-11	0.8800	0.8800	0.8200	0.8200	+9.333%	33	1,034	-76.829%
2026-06-08	0.7600	0.7600	0.7500	0.7500	-6.250%	153	1,004	-74.667%
2026-06-05	0.8400	0.8400	0.8000	0.8000	+15.942%	13	861	-76.250%
2026-06-03	0.7600	0.7600	0.6500	0.6900	-9.211%	22	861	-72.464%
2026-06-02	0.7600	0.7600	0.7600	0.7600	-11.628%	1	862	-75.000%
2026-06-01	0.8400	0.8600	0.8000	0.8600	-9.474%	53	863	-77.907%
2026-05-29	1.0300	1.0300	0.9200	0.9500	-5.000%	83	822	-80.000%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-8.257%	11	821	-81.000%
2026-05-27	1.0600	1.1100	0.9900	1.0900	+17.204%	10	815	-82.569%
2026-05-26	1.0900	1.0900	0.9300	0.9300	-12.264%	55	810	-79.570%
2026-05-21	1.2000	1.2000	0.9800	1.0600	-8.621%	54	831	-82.075%
2026-05-20	1.1600	1.1600	1.1600	1.1600	+30.337%	4	841	-83.621%
2026-05-19	0.9600	0.9600	0.8900	0.8900	-19.091%	2	834	-78.652%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-17.293%	4	834	-82.727%
2026-05-15	1.3300	1.3300	1.3300	1.3300	-11.333%	1	834	-85.714%
2026-05-14	1.5500	1.9600	1.4700	1.5000	+0.671%	30	838	-87.333%
2026-05-13	1.7700	1.7700	1.3400	1.4900	-1.325%	54	857	-87.248%
2026-05-12	1.5000	1.6000	1.4200	1.5100	-7.927%	300	857	-87.417%
2026-05-11	1.4500	1.6400	1.4500	1.6400	+12.329%	16	857	-88.415%
2026-05-08	1.5700	1.6900	1.4600	1.4600	-4.575%	104	1,056	-86.986%
2026-05-07	1.6500	1.6500	1.5300	1.5300	-6.707%	201	966	-87.582%
2026-05-06	1.6400	1.6400	1.6400	1.6400	+25.191%	2	818	-88.415%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-27.624%	2	818	-85.496%
2026-05-01	1.8100	1.8100	1.8100	1.8100	+34.074%	5	812	-89.503%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+7.143%	1	812	-85.926%
2026-04-29	1.2000	1.6900	1.2000	1.2600	-5.263%	121	813	-84.921%
2026-04-27	1.3300	1.3300	1.3300	1.3300	-14.194%	3	732	-85.714%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+3.333%	1	732	-87.742%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+15.385%	1	731	-87.333%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-24.419%	5	731	-85.385%
2026-04-21	1.7200	1.7200	1.7200	1.7200	+6.173%	5	729	-88.953%
2026-04-20	1.9000	1.9000	1.6200	1.6200	-27.354%	43	729	-88.272%
2026-04-17	2.3700	2.5800	2.1100	2.2300	+6.190%	12	693	-91.480%
2026-04-15	2.0300	2.1000	2.0300	2.1000	+4.478%	3	692	-90.952%
2026-04-14	1.9100	2.0100	1.9100	2.0100	-1.951%	4	690	-90.547%
2026-04-13	1.9900	2.0500	1.9600	2.0500	-6.818%	6	689	-90.732%
2026-04-10	2.5000	2.5000	2.1000	2.2000	-9.091%	52	682	-91.364%
2026-04-09	2.4200	2.4200	2.4200	2.4200	-12.000%	7	677	-92.149%
2026-04-08	1.6100	3.0000	1.6100	2.7500	-0.362%	91	684	-93.091%
2026-04-07	2.7000	2.7600	2.5200	2.7600	+9.960%	16	704	-93.116%
2026-04-06	2.3200	2.5100	2.3200	2.5100	+7.725%	98	694	-92.430%
2026-04-02	1.4800	2.4700	1.4800	2.3300	-5.285%	91	673	-91.845%
2026-04-01	2.3200	2.5100	2.2300	2.4600	+12.844%	64	673	-92.276%
2026-03-31	2.4000	2.5500	2.1800	2.1800	-6.438%	76	611	-91.284%
2026-03-30	2.7400	2.7400	2.3000	2.3300	-18.246%	15	548	-91.845%
2026-03-27	2.7900	2.8500	2.7800	2.8500	-17.630%	5	542	-93.333%
2026-03-26	3.4600	3.4600	3.4600	3.4600	-8.947%	1	542	-94.509%
2026-03-25	3.6400	3.8000	3.6400	3.8000	+8.571%	456	542	-95.000%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-19.540%	1	101	-94.571%
2026-03-23	4.5400	4.5400	4.2500	4.3500	+14.474%	9	100	-95.632%
2026-03-20	4.0000	4.0000	3.8000	3.8000	-9.739%	14	99	-95.000%
2026-03-19	3.1500	4.2100	3.1500	4.2100	+2.683%	5	85	-95.487%
2026-03-18	4.0600	4.1000	3.9500	4.1000	-3.529%	4	82	-95.366%
2026-03-17	4.5900	4.5900	4.2300	4.2500	-13.793%	12	78	-95.529%
2026-03-16	5.0100	5.0100	4.6000	4.9300	+0.612%	27	77	-96.146%
2026-03-13	4.9000	4.9000	4.2000	4.9000	-4.297%	14	71	-96.122%
2026-03-12	4.7800	5.2100	4.7800	5.1200	-6.740%	33	64	-96.289%
2026-03-11	5.1000	5.7200	5.1000	5.4900	-1.613%	12	33	-96.539%
2026-03-10	5.2300	6.0500	5.2300	5.5800	+12.048%	26	29	-96.595%
2026-03-09	3.8000	4.9900	3.8000	4.9800	+2.259%	11	13	-96.185%
2026-03-06	4.5500	4.8700	4.5500	4.8700	0.000%	8	8	-96.099%