Dark

USO20261218P80
USO Dec 18 2026 80.00 Put (USO261218P00080000)
option OPRA

EOD

Sep 25, 2026

0.2500-7.407%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.3400	0.0500	0.2500	-7.407%	22	4,508	0.000%
2026-09-24	0.2200	0.2700	0.2200	0.2700	+3.846%	2	4,530	-7.407%
2026-09-23	0.2800	0.2800	0.2000	0.2600	+4.000%	25	4,532	-3.846%
2026-09-22	0.2300	0.2500	0.2300	0.2500	+4.167%	105	4,512	0.000%
2026-09-21	0.3300	0.3300	0.2300	0.2400	+33.333%	51	4,565	+4.167%
2026-09-18	0.2100	0.2100	0.1800	0.1800	-18.182%	20	4,579	+38.889%
2026-09-17	0.2700	0.2700	0.2200	0.2200	-18.519%	27	4,562	+13.636%
2026-09-16	0.3100	0.3100	0.2700	0.2700	0.000%	65	4,547	-7.407%
2026-09-15	0.2800	0.2900	0.2700	0.2700	-6.897%	30	4,548	-7.407%
2026-09-14	0.2900	0.3500	0.2900	0.2900	-3.333%	14	4,552	-13.793%
2026-09-11	0.3100	0.4800	0.2800	0.3000	+3.448%	23	4,560	-16.667%
2026-09-10	0.2900	0.3900	0.2900	0.2900	0.000%	17	4,552	-13.793%
2026-09-09	0.3000	0.3900	0.2800	0.2900	-12.121%	53	4,582	-13.793%
2026-09-08	0.3400	0.3400	0.3100	0.3300	-5.714%	18	4,544	-24.242%
2026-09-04	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,556	-28.571%
2026-09-03	0.2500	0.3700	0.2500	0.3500	-5.405%	5	4,556	-28.571%
2026-09-02	0.3000	0.3700	0.3000	0.3700	-36.207%	2	4,555	-32.432%
2026-09-01	0.3900	0.5800	0.3400	0.5800	+38.095%	43	4,561	-56.897%
2026-08-31	0.4000	0.5700	0.4000	0.4200	-8.696%	10	4,579	-40.476%
2026-08-28	0.5300	0.5300	0.4500	0.4600	-9.804%	232	4,577	-45.652%
2026-08-27	0.5200	0.6300	0.5000	0.5100	+2.000%	9	4,377	-50.980%
2026-08-26	0.6500	0.6500	0.4400	0.5000	0.000%	90	4,371	-50.000%
2026-08-25	0.4800	0.5000	0.4300	0.5000	+16.279%	47	4,349	-50.000%
2026-08-24	0.4000	0.5200	0.4000	0.4300	+30.303%	324	4,346	-41.860%
2026-08-21	0.3700	0.4400	0.3300	0.3300	-15.385%	130	4,098	-24.242%
2026-08-20	0.3800	0.3900	0.3800	0.3900	-4.878%	31	4,154	-35.897%
2026-08-19	0.3500	0.4100	0.2700	0.4100	+7.895%	27	4,123	-39.024%
2026-08-18	0.4000	0.4100	0.3700	0.3800	-19.149%	25	4,114	-34.211%
2026-08-17	0.5000	0.5400	0.4700	0.4700	-11.321%	129	4,111	-46.809%
2026-08-14	0.5800	0.6200	0.5000	0.5300	-3.636%	1,028	4,130	-52.830%
2026-08-13	0.5600	0.6600	0.5500	0.5500	+10.000%	24	4,118	-54.545%
2026-08-12	0.5500	0.5500	0.5000	0.5000	-20.635%	11	4,107	-50.000%
2026-08-11	0.6100	0.6300	0.6000	0.6300	-16.000%	36	4,097	-60.317%
2026-08-10	0.7900	0.7900	0.7200	0.7500	-10.714%	17	4,095	-66.667%
2026-08-07	0.7300	0.8600	0.7300	0.8400	-2.326%	12	4,088	-70.238%
2026-08-06	0.7500	0.8600	0.7500	0.8600	+8.861%	12	4,090	-70.930%
2026-08-05	0.7800	0.7900	0.7700	0.7900	+11.268%	32	4,088	-68.354%
2026-08-04	0.7500	0.8000	0.6800	0.7100	+10.938%	44	4,093	-64.789%
2026-08-03	0.8000	0.8000	0.6400	0.6400	-9.859%	60	4,106	-60.938%
2026-07-31	0.7500	0.7500	0.7100	0.7100	-7.792%	1,004	4,121	-64.789%
2026-07-30	0.7700	0.7700	0.7700	0.7700	+5.479%	1	4,119	-67.532%
2026-07-29	0.7000	0.7300	0.7000	0.7300	-27.000%	2	4,120	-65.753%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+3.093%	1	4,120	-75.000%
2026-07-27	0.8500	0.9700	0.8500	0.9700	+21.250%	16	4,119	-74.227%
2026-07-24	0.8000	0.8000	0.7800	0.8000	+14.286%	63	4,119	-68.750%
2026-07-23	0.6800	0.8200	0.6800	0.7000	-2.778%	35	4,105	-64.286%
2026-07-22	0.6400	0.7400	0.6400	0.7200	-4.000%	17	4,100	-65.278%
2026-07-21	0.7800	0.8500	0.7500	0.7500	-25.000%	29	4,111	-66.667%
2026-07-20	0.8000	1.0000	0.7500	1.0000	+38.889%	51	4,088	-75.000%
2026-07-17	0.9100	0.9100	0.7200	0.7200	-18.182%	258	4,093	-65.278%
2026-07-16	0.9000	0.9000	0.8000	0.8800	0.000%	32	3,884	-71.591%
2026-07-15	1.3400	1.3400	0.8800	0.8800	-15.385%	33	3,887	-71.591%
2026-07-14	1.0000	1.2100	0.5500	1.0400	-14.754%	515	3,870	-75.962%
2026-07-13	1.4600	1.4600	1.1400	1.2200	-6.154%	431	3,461	-79.508%
2026-07-10	1.2900	1.3000	1.2900	1.3000	-1.515%	53	3,071	-80.769%
2026-07-09	1.5000	1.5000	1.2700	1.3200	-2.222%	75	3,097	-81.061%
2026-07-08	1.6800	1.6800	1.2400	1.3500	-21.053%	506	3,098	-81.481%
2026-07-07	1.6300	1.7100	1.3800	1.7100	-2.286%	126	2,611	-85.380%
2026-07-06	2.1000	2.1000	1.6600	1.7500	-2.778%	28	2,550	-85.714%
2026-07-02	2.0100	2.0100	1.8000	1.8000	-7.692%	122	2,596	-86.111%
2026-07-01	2.0800	2.1100	1.9000	1.9500	-7.143%	29	2,596	-87.179%
2026-06-30	1.8000	2.1100	1.8000	2.1000	+3.448%	34	2,648	-88.095%
2026-06-29	2.2700	2.2700	1.9100	2.0300	-14.706%	292	2,670	-87.685%
2026-06-26	2.2500	2.4500	2.2400	2.3800	+23.958%	104	2,744	-89.496%
2026-06-25	2.2500	2.2500	1.8800	1.9200	-11.521%	372	2,758	-86.979%
2026-06-24	2.0100	2.7400	2.0000	2.1700	+21.910%	44	2,781	-88.479%
2026-06-23	1.8500	2.0000	1.7800	1.7800	-3.784%	311	2,924	-85.955%
2026-06-22	1.9500	1.9500	1.8500	1.8500	0.000%	13	2,831	-86.486%
2026-06-18	1.9100	2.1300	1.8500	1.8500	+3.352%	48	2,732	-86.486%
2026-06-17	1.8800	1.8800	1.7000	1.7900	-4.787%	120	2,732	-86.034%
2026-06-16	1.6500	1.9000	1.5000	1.8800	+25.333%	351	2,732	-86.702%
2026-06-15	1.7300	1.7400	1.4700	1.5000	-8.537%	339	2,195	-83.333%
2026-06-12	1.5500	1.8700	1.5000	1.6400	+27.132%	201	2,195	-84.756%
2026-06-11	1.3000	1.3300	1.1600	1.2900	+10.256%	31	2,195	-80.620%
2026-06-10	1.2300	1.2300	1.1700	1.1700	-6.400%	110	2,196	-78.632%
2026-06-09	1.4900	1.4900	1.0100	1.2500	+9.649%	85	2,141	-80.000%
2026-06-08	1.1200	1.1400	1.0000	1.1400	-5.785%	17	2,075	-78.070%
2026-06-05	1.1500	1.2200	1.1300	1.2100	+12.037%	11	2,065	-79.339%
2026-06-04	1.2300	1.2300	1.0500	1.0800	+12.500%	73	2,059	-76.852%
2026-06-03	0.9800	0.9800	0.8600	0.9600	-11.927%	25	2,057	-73.958%
2026-06-02	1.0700	1.2200	1.0500	1.0900	-10.656%	20	2,043	-77.064%
2026-06-01	1.1000	1.2200	1.0800	1.2200	-9.630%	52	2,026	-79.508%
2026-05-29	1.3800	1.3800	1.3500	1.3500	-10.000%	109	2,039	-81.481%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+2.041%	3	2,040	-83.333%
2026-05-27	1.4800	1.4900	1.4200	1.4700	+5.000%	63	2,068	-82.993%
2026-05-26	1.5000	1.5000	1.4000	1.4000	0.000%	24	2,102	-82.143%
2026-05-22	1.5000	1.9500	1.4000	1.4000	-3.448%	60	2,100	-82.143%
2026-05-21	1.3500	1.4800	1.3000	1.4500	+7.407%	268	2,052	-82.759%
2026-05-20	1.2600	1.5400	1.2600	1.3500	+6.299%	13	2,052	-81.481%
2026-05-19	1.3500	1.3800	1.2700	1.2700	-16.993%	95	1,860	-80.315%
2026-05-18	1.7600	1.7600	1.4300	1.5300	-11.561%	146	1,860	-83.660%
2026-05-15	2.0000	2.0000	1.4600	1.7300	-19.159%	48	1,860	-85.549%
2026-05-14	1.8900	2.1400	1.8800	2.1400	+3.883%	17	1,657	-88.318%
2026-05-13	2.0600	2.0600	2.0600	2.0600	+4.040%	11	1,640	-87.864%
2026-05-12	1.9000	1.9800	1.8500	1.9800	-4.348%	150	1,640	-87.374%
2026-05-11	2.2000	2.2000	2.0100	2.0700	-1.429%	15	1,640	-87.923%
2026-05-08	2.3000	2.3100	2.1000	2.1000	-2.326%	146	1,753	-88.095%
2026-05-07	2.3100	2.4000	2.1000	2.1500	+0.939%	45	1,662	-88.372%
2026-05-06	2.1000	2.1600	2.0500	2.1300	+13.904%	366	1,623	-88.263%
2026-05-05	1.9500	1.9500	1.8000	1.8700	+3.889%	20	1,662	-86.631%
2026-05-04	1.8500	1.9300	1.7900	1.8000	-3.226%	63	1,651	-86.111%
2026-05-01	2.0000	2.1900	1.8600	1.8600	-1.064%	370	1,564	-86.559%
2026-04-30	1.7600	1.9200	1.7000	1.8800	+10.588%	137	1,564	-86.702%
2026-04-29	1.6800	1.8500	1.6300	1.7000	0.000%	61	1,484	-85.294%
2026-04-28	1.7000	1.7200	1.6500	1.7000	-5.556%	32	1,456	-85.294%
2026-04-27	1.9500	2.0200	1.8000	1.8000	-5.263%	48	1,438	-86.111%
2026-04-24	2.0200	2.1700	1.9000	1.9000	+1.604%	236	1,434	-86.842%
2026-04-23	1.8300	1.9300	1.7400	1.8700	0.000%	103	1,406	-86.631%
2026-04-22	2.0000	2.0400	1.6900	1.8700	-20.426%	127	1,394	-86.631%
2026-04-21	2.3000	2.3500	2.1000	2.3500	+2.620%	107	1,232	-89.362%
2026-04-20	2.8500	2.8500	2.2900	2.2900	-21.034%	34	1,232	-89.083%
2026-04-17	3.1000	3.4000	2.8500	2.9000	+9.023%	178	1,201	-91.379%
2026-04-16	2.7000	2.7000	2.4900	2.6600	-5.338%	37	1,109	-90.602%
2026-04-15	2.8800	2.8800	2.8000	2.8100	+4.851%	21	1,093	-91.103%
2026-04-14	2.5300	2.8700	2.5300	2.6800	0.000%	40	1,085	-90.672%
2026-04-13	2.5700	2.9000	2.4500	2.6800	-12.131%	225	1,064	-90.672%
2026-04-10	3.1000	3.1500	2.9000	3.0500	+1.329%	236	929	-91.803%
2026-04-09	3.0000	3.1700	3.0000	3.0100	-15.211%	97	877	-91.694%
2026-04-08	7.8000	7.8000	3.5000	3.5500	-2.204%	186	889	-92.958%
2026-04-07	3.3000	3.8500	3.2000	3.6300	+8.358%	279	856	-93.113%
2026-04-06	3.2000	3.3500	3.2000	3.3500	+9.477%	55	913	-92.537%
2026-04-02	2.3800	3.2000	2.3800	3.0600	-8.657%	285	802	-91.830%
2026-04-01	3.2600	3.3900	3.1200	3.3500	+10.927%	43	802	-92.537%
2026-03-31	3.0000	3.6000	2.9500	3.0200	-4.127%	123	788	-91.722%
2026-03-30	3.3500	3.7500	3.1500	3.1500	-13.934%	97	733	-92.063%
2026-03-27	3.9000	4.1000	3.6000	3.6600	-20.261%	161	683	-93.169%
2026-03-26	4.7400	4.7400	4.5200	4.5900	-4.375%	77	550	-94.553%
2026-03-25	5.1500	5.1500	4.8000	4.8000	+1.695%	31	492	-94.792%
2026-03-24	4.9000	5.0600	4.6600	4.7200	-14.182%	48	471	-94.703%
2026-03-23	5.5600	6.3000	5.5000	5.5000	+13.402%	56	461	-95.455%
2026-03-20	5.2200	5.2200	4.7000	4.8500	-13.393%	61	482	-94.845%
2026-03-19	5.4500	6.1000	5.0500	5.6000	+4.869%	51	451	-95.536%
2026-03-18	5.7500	5.7500	5.1500	5.3400	-2.909%	39	449	-95.318%
2026-03-17	6.0200	6.5000	5.5000	5.5000	-14.063%	40	422	-95.455%
2026-03-16	6.4500	6.4500	5.9300	6.4000	+5.785%	40	391	-96.094%
2026-03-13	6.0000	6.0500	5.7000	6.0500	-3.816%	91	379	-95.868%
2026-03-12	5.9500	7.2800	5.9500	6.2900	-10.780%	71	300	-96.025%
2026-03-11	7.1000	7.4100	6.7000	7.0500	+4.444%	210	264	-96.454%
2026-03-10	7.5500	8.7000	6.4100	6.7500	-4.930%	325	317	-96.296%
2026-03-09	6.8000	8.2000	6.1200	7.1000	+0.996%	71	61	-96.479%
2026-03-06	6.0000	8.6000	5.8300	7.0300	+11.943%	54	39	-96.444%
2026-03-05	6.4500	6.4500	6.2800	6.2800	0.000%	2	2	-96.019%