Dark

USO20261218P85
USO Dec 18 2026 85.00 Put (USO261218P00085000)
option OPRA

EOD

Aug 10, 2026

1.19-0.833%(-0.01)495

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1900	1.1900	1.1900	1.1900	-0.833%	495	4,400	0.000%
2026-08-07	1.2100	1.2300	1.2000	1.2000	-1.639%	198	4,400	-0.833%
2026-08-06	1.2000	1.2400	1.2000	1.2200	0.000%	302	4,237	-2.459%
2026-08-05	1.1300	1.3800	1.1300	1.2200	0.000%	1,434	4,146	-2.459%
2026-08-04	1.1700	1.2300	1.1100	1.2200	+25.773%	359	4,689	-2.459%
2026-08-03	1.2600	1.3100	0.9700	0.9700	-3.000%	801	4,874	+22.680%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-15.254%	2	5,473	+19.000%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+11.321%	2	5,473	+0.847%
2026-07-29	1.2700	1.2700	1.0600	1.0600	-23.741%	5	5,476	+12.264%
2026-07-28	1.4000	1.5300	1.2500	1.3900	+6.923%	928	6,996	-14.388%
2026-07-27	1.2800	1.5300	0.9300	1.3000	+22.642%	1,252	7,108	-8.462%
2026-07-24	0.9500	1.1000	0.9500	1.0600	+1.923%	9	7,461	+12.264%
2026-07-23	0.8800	1.0500	0.8700	1.0400	+4.000%	1,417	7,462	+14.423%
2026-07-22	0.9700	1.0300	0.9700	1.0000	-9.091%	206	6,056	+19.000%
2026-07-21	1.2000	1.4000	0.9900	1.1000	-15.385%	985	5,856	+8.182%
2026-07-20	1.1800	1.6100	1.1500	1.3000	+22.642%	253	5,276	-8.462%
2026-07-17	1.2800	1.5000	0.8800	1.0600	-18.462%	1,366	5,126	+12.264%
2026-07-16	1.2700	1.3100	1.2700	1.3000	+4.000%	61	3,806	-8.462%
2026-07-15	1.5100	1.6300	1.1200	1.2500	-13.194%	504	3,745	-4.800%
2026-07-14	1.5000	1.6600	1.3000	1.4400	-12.727%	2,519	3,523	-17.361%
2026-07-13	1.7600	1.7600	1.5700	1.6500	-16.244%	25	1,912	-27.879%
2026-07-10	2.0000	2.0000	1.9700	1.9700	-3.902%	16	1,905	-39.594%
2026-07-09	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,920	-41.951%
2026-07-08	1.9800	1.9800	1.6900	1.9000	-13.636%	121	1,947	-37.368%
2026-07-07	2.3900	2.3900	2.2000	2.2000	-14.729%	24	1,948	-45.909%
2026-07-06	2.6400	2.6400	2.3900	2.5800	-9.474%	29	1,956	-53.876%
2026-07-02	2.9000	2.9400	2.8300	2.8500	-1.724%	30	1,953	-58.246%
2026-07-01	2.9000	3.2500	2.9000	2.9000	0.000%	19	1,953	-58.966%
2026-06-30	2.7000	3.0500	2.7000	2.9000	+4.317%	122	1,953	-58.966%
2026-06-29	2.9500	3.0700	2.7800	2.7800	-18.235%	196	2,025	-57.194%
2026-06-26	3.3000	3.6500	3.1400	3.4000	+30.769%	143	2,102	-65.000%
2026-06-25	3.2000	3.2000	2.6000	2.6000	-15.309%	67	2,123	-54.231%
2026-06-24	3.0000	3.2000	2.7000	3.0700	+18.077%	229	2,196	-61.238%
2026-06-23	2.6100	2.6600	2.5100	2.6000	+4.839%	8	2,353	-54.231%
2026-06-22	2.5800	2.6700	2.4800	2.4800	-16.498%	29	2,353	-52.016%
2026-06-18	2.8300	2.9700	2.7800	2.9700	+18.800%	204	2,154	-59.933%
2026-06-17	2.2000	2.5000	2.2000	2.5000	0.000%	73	2,154	-52.400%
2026-06-16	2.2000	2.7700	2.2000	2.5000	+25.000%	28	2,154	-52.400%
2026-06-15	2.3100	2.6000	2.0000	2.0000	-9.091%	59	2,079	-40.500%
2026-06-12	2.0000	2.2200	1.9800	2.2000	+27.907%	228	2,079	-45.909%
2026-06-11	1.7500	1.7600	1.7200	1.7200	+12.418%	10	2,079	-30.814%
2026-06-10	1.4600	1.5900	1.4600	1.5300	-10.000%	14	2,079	-22.222%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+11.842%	10	2,066	-30.000%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-1.299%	1	2,066	-21.711%
2026-06-05	1.5500	1.6100	1.5400	1.5400	+7.692%	8	2,066	-22.727%
2026-06-03	1.4300	1.4300	1.4300	1.4300	-4.667%	20	2,065	-16.783%
2026-06-02	1.5300	1.8600	1.5000	1.5000	0.000%	3	2,045	-20.667%
2026-06-01	1.6000	1.6000	1.5000	1.5000	-19.355%	5	2,043	-20.667%
2026-05-29	1.8600	1.8600	1.8600	1.8600	+0.541%	200	2,043	-36.022%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-10.194%	3	1,843	-35.676%
2026-05-27	2.0600	2.0600	2.0600	2.0600	+8.421%	1	1,840	-42.233%
2026-05-26	1.8900	1.9000	1.8900	1.9000	+5.556%	5	1,840	-37.368%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-8.163%	5	1,845	-33.889%
2026-05-20	1.8700	1.9800	1.5000	1.9600	+13.953%	101	1,845	-39.286%
2026-05-19	1.8500	1.8500	1.7200	1.7200	-14.000%	7	1,746	-30.814%
2026-05-18	2.0300	2.1100	1.6000	2.0000	-12.281%	7	1,746	-40.500%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-13.962%	1	1,746	-47.807%
2026-05-14	2.6600	2.9600	2.6500	2.6500	-2.214%	5	1,745	-55.094%
2026-05-13	2.5500	2.7100	2.3800	2.7100	+2.652%	12	1,745	-56.089%
2026-05-12	2.4600	2.6400	2.4600	2.6400	-5.714%	804	1,745	-54.924%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-2.778%	3	1,745	-57.500%
2026-05-08	2.4000	2.8800	2.4000	2.8800	-4.000%	402	2,374	-58.681%
2026-05-07	3.0000	3.5000	2.7500	3.0000	+11.524%	504	1,992	-60.333%
2026-05-06	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,510	-55.762%
2026-05-05	2.0000	2.5000	2.0000	2.5000	0.000%	124	1,510	-52.400%
2026-05-04	2.5000	2.5500	2.5000	2.5000	-1.961%	1,022	1,507	-52.400%
2026-05-01	2.5000	2.5500	2.5000	2.5500	+4.082%	3	550	-53.333%
2026-04-30	2.3600	2.4500	2.3400	2.4500	+12.385%	7	550	-51.429%
2026-04-29	2.1700	2.2200	2.1700	2.1800	-8.787%	4	544	-45.413%
2026-04-28	2.2000	2.3900	2.2000	2.3900	-4.400%	103	541	-50.209%
2026-04-27	2.1500	2.5000	2.1500	2.5000	-4.943%	163	538	-52.400%
2026-04-22	2.2700	2.6300	2.2700	2.6300	-9.932%	201	517	-54.753%
2026-04-21	3.1000	3.1000	2.9200	2.9200	-7.302%	6	359	-59.247%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-12.011%	2	363	-62.222%
2026-04-17	4.2000	4.2000	3.5800	3.5800	+2.286%	88	361	-66.760%
2026-04-16	4.2000	4.2000	3.5000	3.5000	-4.110%	13	296	-66.000%
2026-04-15	3.6000	3.6500	3.6000	3.6500	+2.528%	6	295	-67.397%
2026-04-13	3.5600	3.5600	3.5600	3.5600	-15.238%	1	290	-66.573%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-8.696%	2	289	-71.667%
2026-04-09	4.5000	4.6000	4.2000	4.6000	-2.128%	13	289	-74.130%
2026-04-08	6.1400	6.1400	4.5000	4.7000	-4.472%	32	283	-74.681%
2026-04-07	4.0000	4.9200	4.0000	4.9200	+15.765%	4	277	-75.813%
2026-04-06	4.0300	4.3000	4.0000	4.2500	+3.659%	24	273	-72.000%
2026-04-02	4.0000	4.1000	4.0000	4.1000	-7.865%	7	247	-70.976%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+1.136%	35	247	-73.258%
2026-03-31	5.9000	5.9000	4.4000	4.4000	+1.617%	16	212	-72.955%
2026-03-30	4.3500	4.3500	4.3300	4.3300	-13.400%	3	213	-72.517%
2026-03-27	5.3000	5.3000	4.7500	5.0000	-13.793%	17	210	-76.200%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-12.121%	12	207	-79.483%
2026-03-25	6.5000	6.6000	6.5000	6.6000	+9.091%	4	219	-81.970%
2026-03-24	6.2300	6.2300	5.7000	6.0500	-13.818%	34	220	-80.331%
2026-03-23	8.0000	8.0000	7.0200	7.0200	+14.519%	19	223	-83.048%
2026-03-20	6.6000	6.6000	6.1300	6.1300	-4.069%	10	209	-80.587%
2026-03-19	7.1000	7.1000	6.3900	6.3900	-8.453%	6	199	-81.377%
2026-03-17	7.3000	7.3000	6.9500	6.9800	-11.534%	8	197	-82.951%
2026-03-16	8.0000	8.0000	7.7000	7.8900	+1.154%	20	194	-84.918%
2026-03-13	9.2700	9.2700	7.8000	7.8000	-6.699%	102	174	-84.744%
2026-03-12	9.0000	9.0000	8.1700	8.3600	-8.132%	19	74	-85.766%
2026-03-11	8.9800	9.1000	8.9800	9.1000	+5.814%	6	74	-86.923%
2026-03-10	8.4600	9.0300	7.6500	8.6000	-4.972%	26	70	-86.163%
2026-03-09	7.5700	9.0500	7.3100	9.0500	+6.471%	89	50	-86.851%
2026-03-06	8.4000	8.5000	8.4000	8.5000	+1.190%	2	3	-86.000%
2026-03-05	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-85.833%