Dark

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

EOD

Sep 25, 2026

0.3500+34.615%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3500	0.3500	0.3500	0.3500	+34.615%	1	4,203	0.000%
2026-09-23	0.3700	0.3700	0.2600	0.2600	-13.333%	2	4,202	+34.615%
2026-09-22	0.2000	0.3700	0.2000	0.3000	+15.385%	13	4,203	+16.667%
2026-09-21	0.3500	0.3800	0.2600	0.2600	-21.212%	8	4,201	+34.615%
2026-09-18	0.2600	0.3300	0.2600	0.3300	+43.478%	17	4,201	+6.061%
2026-09-17	0.3200	0.3200	0.2300	0.2300	-46.512%	3	4,200	+52.174%
2026-09-16	0.4300	0.4300	0.4300	0.4300	+38.710%	1	4,201	-18.605%
2026-09-15	0.3700	0.3700	0.3100	0.3100	-13.889%	3	4,201	+12.903%
2026-09-14	0.4000	0.4000	0.3600	0.3600	-20.000%	9	4,200	-2.778%
2026-09-11	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4,193	-22.222%
2026-09-10	0.3900	0.4000	0.3900	0.4000	+5.263%	6	4,194	-12.500%
2026-09-09	0.3400	0.4300	0.3400	0.3800	+2.703%	12	4,195	-7.895%
2026-09-08	0.3700	0.3700	0.3700	0.3700	-22.917%	1	4,188	-5.405%
2026-09-04	0.4800	0.4800	0.4800	0.4800	-5.882%	2	4,190	-27.083%
2026-09-03	0.4800	0.5100	0.4500	0.5100	+6.250%	14	4,190	-31.373%
2026-09-02	0.5400	0.5400	0.4500	0.4800	0.000%	17	4,199	-27.083%
2026-09-01	0.4500	0.5300	0.4500	0.4800	-12.727%	115	4,207	-27.083%
2026-08-31	0.5500	0.5500	0.5400	0.5500	-9.836%	18	4,243	-36.364%
2026-08-28	0.6400	0.6400	0.6100	0.6100	-11.594%	3	4,235	-42.623%
2026-08-27	0.6800	0.6900	0.6800	0.6900	0.000%	3	4,235	-49.275%
2026-08-26	0.7500	0.7500	0.6900	0.6900	-1.429%	44	4,235	-49.275%
2026-08-25	0.6800	0.7200	0.6000	0.7000	+29.630%	7	4,275	-50.000%
2026-08-20	0.5400	0.5400	0.5400	0.5400	+54.286%	3	4,268	-35.185%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-32.692%	1	4,268	0.000%
2026-08-18	0.5700	0.5700	0.5200	0.5200	-21.212%	23	4,268	-32.692%
2026-08-17	0.7000	0.7000	0.6600	0.6600	-13.158%	4	4,271	-46.970%
2026-08-14	0.7400	0.7600	0.7400	0.7600	-2.564%	5	4,271	-53.947%
2026-08-13	0.7800	0.7900	0.7800	0.7800	+5.405%	22	4,270	-55.128%
2026-08-12	0.7800	0.7800	0.7400	0.7400	-37.815%	2	4,253	-52.703%
2026-08-10	1.1900	1.1900	1.1900	1.1900	-0.833%	495	4,400	-70.588%
2026-08-07	1.2100	1.2300	1.2000	1.2000	-1.639%	198	4,400	-70.833%
2026-08-06	1.2000	1.2400	1.2000	1.2200	0.000%	302	4,237	-71.311%
2026-08-05	1.1300	1.3800	1.1300	1.2200	0.000%	1,434	4,146	-71.311%
2026-08-04	1.1700	1.2300	1.1100	1.2200	+25.773%	359	4,689	-71.311%
2026-08-03	1.2600	1.3100	0.9700	0.9700	-3.000%	801	4,874	-63.918%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-15.254%	2	5,473	-65.000%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+11.321%	2	5,473	-70.339%
2026-07-29	1.2700	1.2700	1.0600	1.0600	-23.741%	5	5,476	-66.981%
2026-07-28	1.4000	1.5300	1.2500	1.3900	+6.923%	928	6,996	-74.820%
2026-07-27	1.2800	1.5300	0.9300	1.3000	+22.642%	1,252	7,108	-73.077%
2026-07-24	0.9500	1.1000	0.9500	1.0600	+1.923%	9	7,461	-66.981%
2026-07-23	0.8800	1.0500	0.8700	1.0400	+4.000%	1,417	7,462	-66.346%
2026-07-22	0.9700	1.0300	0.9700	1.0000	-9.091%	206	6,056	-65.000%
2026-07-21	1.2000	1.4000	0.9900	1.1000	-15.385%	985	5,856	-68.182%
2026-07-20	1.1800	1.6100	1.1500	1.3000	+22.642%	253	5,276	-73.077%
2026-07-17	1.2800	1.5000	0.8800	1.0600	-18.462%	1,366	5,126	-66.981%
2026-07-16	1.2700	1.3100	1.2700	1.3000	+4.000%	61	3,806	-73.077%
2026-07-15	1.5100	1.6300	1.1200	1.2500	-13.194%	504	3,745	-72.000%
2026-07-14	1.5000	1.6600	1.3000	1.4400	-12.727%	2,519	3,523	-75.694%
2026-07-13	1.7600	1.7600	1.5700	1.6500	-16.244%	25	1,912	-78.788%
2026-07-10	2.0000	2.0000	1.9700	1.9700	-3.902%	16	1,905	-82.234%
2026-07-09	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,920	-82.927%
2026-07-08	1.9800	1.9800	1.6900	1.9000	-13.636%	121	1,947	-81.579%
2026-07-07	2.3900	2.3900	2.2000	2.2000	-14.729%	24	1,948	-84.091%
2026-07-06	2.6400	2.6400	2.3900	2.5800	-9.474%	29	1,956	-86.434%
2026-07-02	2.9000	2.9400	2.8300	2.8500	-1.724%	30	1,953	-87.719%
2026-07-01	2.9000	3.2500	2.9000	2.9000	0.000%	19	1,953	-87.931%
2026-06-30	2.7000	3.0500	2.7000	2.9000	+4.317%	122	1,953	-87.931%
2026-06-29	2.9500	3.0700	2.7800	2.7800	-18.235%	196	2,025	-87.410%
2026-06-26	3.3000	3.6500	3.1400	3.4000	+30.769%	143	2,102	-89.706%
2026-06-25	3.2000	3.2000	2.6000	2.6000	-15.309%	67	2,123	-86.538%
2026-06-24	3.0000	3.2000	2.7000	3.0700	+18.077%	229	2,196	-88.599%
2026-06-23	2.6100	2.6600	2.5100	2.6000	+4.839%	8	2,353	-86.538%
2026-06-22	2.5800	2.6700	2.4800	2.4800	-16.498%	29	2,353	-85.887%
2026-06-18	2.8300	2.9700	2.7800	2.9700	+18.800%	204	2,154	-88.215%
2026-06-17	2.2000	2.5000	2.2000	2.5000	0.000%	73	2,154	-86.000%
2026-06-16	2.2000	2.7700	2.2000	2.5000	+25.000%	28	2,154	-86.000%
2026-06-15	2.3100	2.6000	2.0000	2.0000	-9.091%	59	2,079	-82.500%
2026-06-12	2.0000	2.2200	1.9800	2.2000	+27.907%	228	2,079	-84.091%
2026-06-11	1.7500	1.7600	1.7200	1.7200	+12.418%	10	2,079	-79.651%
2026-06-10	1.4600	1.5900	1.4600	1.5300	-10.000%	14	2,079	-77.124%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+11.842%	10	2,066	-79.412%
2026-06-08	1.5200	1.5200	1.5200	1.5200	-1.299%	1	2,066	-76.974%
2026-06-05	1.5500	1.6100	1.5400	1.5400	+7.692%	8	2,066	-77.273%
2026-06-03	1.4300	1.4300	1.4300	1.4300	-4.667%	20	2,065	-75.524%
2026-06-02	1.5300	1.8600	1.5000	1.5000	0.000%	3	2,045	-76.667%
2026-06-01	1.6000	1.6000	1.5000	1.5000	-19.355%	5	2,043	-76.667%
2026-05-29	1.8600	1.8600	1.8600	1.8600	+0.541%	200	2,043	-81.183%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-10.194%	3	1,843	-81.081%
2026-05-27	2.0600	2.0600	2.0600	2.0600	+8.421%	1	1,840	-83.010%
2026-05-26	1.8900	1.9000	1.8900	1.9000	+5.556%	5	1,840	-81.579%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-8.163%	5	1,845	-80.556%
2026-05-20	1.8700	1.9800	1.5000	1.9600	+13.953%	101	1,845	-82.143%
2026-05-19	1.8500	1.8500	1.7200	1.7200	-14.000%	7	1,746	-79.651%
2026-05-18	2.0300	2.1100	1.6000	2.0000	-12.281%	7	1,746	-82.500%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-13.962%	1	1,746	-84.649%
2026-05-14	2.6600	2.9600	2.6500	2.6500	-2.214%	5	1,745	-86.792%
2026-05-13	2.5500	2.7100	2.3800	2.7100	+2.652%	12	1,745	-87.085%
2026-05-12	2.4600	2.6400	2.4600	2.6400	-5.714%	804	1,745	-86.742%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-2.778%	3	1,745	-87.500%
2026-05-08	2.4000	2.8800	2.4000	2.8800	-4.000%	402	2,374	-87.847%
2026-05-07	3.0000	3.5000	2.7500	3.0000	+11.524%	504	1,992	-88.333%
2026-05-06	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,510	-86.989%
2026-05-05	2.0000	2.5000	2.0000	2.5000	0.000%	124	1,510	-86.000%
2026-05-04	2.5000	2.5500	2.5000	2.5000	-1.961%	1,022	1,507	-86.000%
2026-05-01	2.5000	2.5500	2.5000	2.5500	+4.082%	3	550	-86.275%
2026-04-30	2.3600	2.4500	2.3400	2.4500	+12.385%	7	550	-85.714%
2026-04-29	2.1700	2.2200	2.1700	2.1800	-8.787%	4	544	-83.945%
2026-04-28	2.2000	2.3900	2.2000	2.3900	-4.400%	103	541	-85.356%
2026-04-27	2.1500	2.5000	2.1500	2.5000	-4.943%	163	538	-86.000%
2026-04-22	2.2700	2.6300	2.2700	2.6300	-9.932%	201	517	-86.692%
2026-04-21	3.1000	3.1000	2.9200	2.9200	-7.302%	6	359	-88.014%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-12.011%	2	363	-88.889%
2026-04-17	4.2000	4.2000	3.5800	3.5800	+2.286%	88	361	-90.223%
2026-04-16	4.2000	4.2000	3.5000	3.5000	-4.110%	13	296	-90.000%
2026-04-15	3.6000	3.6500	3.6000	3.6500	+2.528%	6	295	-90.411%
2026-04-13	3.5600	3.5600	3.5600	3.5600	-15.238%	1	290	-90.169%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-8.696%	2	289	-91.667%
2026-04-09	4.5000	4.6000	4.2000	4.6000	-2.128%	13	289	-92.391%
2026-04-08	6.1400	6.1400	4.5000	4.7000	-4.472%	32	283	-92.553%
2026-04-07	4.0000	4.9200	4.0000	4.9200	+15.765%	4	277	-92.886%
2026-04-06	4.0300	4.3000	4.0000	4.2500	+3.659%	24	273	-91.765%
2026-04-02	4.0000	4.1000	4.0000	4.1000	-7.865%	7	247	-91.463%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+1.136%	35	247	-92.135%
2026-03-31	5.9000	5.9000	4.4000	4.4000	+1.617%	16	212	-92.045%
2026-03-30	4.3500	4.3500	4.3300	4.3300	-13.400%	3	213	-91.917%
2026-03-27	5.3000	5.3000	4.7500	5.0000	-13.793%	17	210	-93.000%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-12.121%	12	207	-93.966%
2026-03-25	6.5000	6.6000	6.5000	6.6000	+9.091%	4	219	-94.697%
2026-03-24	6.2300	6.2300	5.7000	6.0500	-13.818%	34	220	-94.215%
2026-03-23	8.0000	8.0000	7.0200	7.0200	+14.519%	19	223	-95.014%
2026-03-20	6.6000	6.6000	6.1300	6.1300	-4.069%	10	209	-94.290%
2026-03-19	7.1000	7.1000	6.3900	6.3900	-8.453%	6	199	-94.523%
2026-03-17	7.3000	7.3000	6.9500	6.9800	-11.534%	8	197	-94.986%
2026-03-16	8.0000	8.0000	7.7000	7.8900	+1.154%	20	194	-95.564%
2026-03-13	9.2700	9.2700	7.8000	7.8000	-6.699%	102	174	-95.513%
2026-03-12	9.0000	9.0000	8.1700	8.3600	-8.132%	19	74	-95.813%
2026-03-11	8.9800	9.1000	8.9800	9.1000	+5.814%	6	74	-96.154%
2026-03-10	8.4600	9.0300	7.6500	8.6000	-4.972%	26	70	-95.930%
2026-03-09	7.5700	9.0500	7.3100	9.0500	+6.471%	89	50	-96.133%
2026-03-06	8.4000	8.5000	8.4000	8.5000	+1.190%	2	3	-95.882%
2026-03-05	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-95.833%