Dark

USO20261218P90
USO Dec 18 2026 90.00 Put (USO261218P00090000)
option OPRA

EOD

Sep 24, 2026

0.42000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.4200	0.4200	0.000%	4	5,072	0.000%
2026-09-23	0.4300	0.5000	0.4000	0.4200	-16.000%	120	5,071	0.000%
2026-09-22	0.4000	0.5000	0.4000	0.5000	+13.636%	104	4,987	-16.000%
2026-09-21	0.5200	0.5200	0.4100	0.4400	+2.326%	69	4,883	-4.545%
2026-09-18	0.3800	0.4300	0.3000	0.4300	+26.471%	53	4,876	-2.326%
2026-09-17	0.3900	0.3900	0.3200	0.3400	-15.000%	86	4,825	+23.529%
2026-09-16	0.5500	0.5500	0.4000	0.4000	-16.667%	99	4,764	+5.000%
2026-09-15	0.4800	0.4800	0.4400	0.4800	-4.000%	14	4,795	-12.500%
2026-09-14	0.5700	0.5700	0.4600	0.5000	+2.041%	21	4,802	-16.000%
2026-09-11	0.4900	0.5100	0.4800	0.4900	-2.000%	14	4,789	-14.286%
2026-09-10	0.4900	0.5700	0.4300	0.5000	+4.167%	121	4,797	-16.000%
2026-09-09	0.4500	0.5000	0.4500	0.4800	-5.882%	153	4,856	-12.500%
2026-09-08	0.6100	0.6100	0.4700	0.5100	-12.069%	134	4,750	-17.647%
2026-09-04	0.6200	0.6200	0.5700	0.5800	+1.754%	6	4,690	-27.586%
2026-09-03	0.5800	0.6300	0.5700	0.5700	-9.524%	266	4,690	-26.316%
2026-09-02	0.6200	0.6300	0.6100	0.6300	-1.563%	164	4,694	-33.333%
2026-09-01	0.8300	0.8300	0.6000	0.6400	-20.988%	92	4,746	-34.375%
2026-08-31	0.8800	0.8800	0.7700	0.8100	-7.955%	65	4,731	-48.148%
2026-08-28	0.9200	0.9200	0.8800	0.8800	-9.278%	17	4,720	-52.273%
2026-08-27	1.0400	1.0500	0.9700	0.9700	-8.491%	101	4,709	-56.701%
2026-08-26	1.1700	1.1900	0.9500	1.0600	+4.950%	82	4,715	-60.377%
2026-08-25	0.9000	1.0100	0.9000	1.0100	+18.824%	62	4,691	-58.416%
2026-08-24	0.8700	1.0700	0.8200	0.8500	+13.333%	25	4,634	-50.588%
2026-08-21	0.8000	0.8000	0.7500	0.7500	+2.740%	4	4,632	-44.000%
2026-08-20	0.7100	0.7400	0.7000	0.7300	-7.595%	106	4,629	-42.466%
2026-08-19	0.7600	0.8300	0.7600	0.7900	-1.250%	29	4,594	-46.835%
2026-08-18	0.8400	0.9300	0.7800	0.8000	-16.667%	216	4,597	-47.500%
2026-08-17	0.9900	1.0300	0.9500	0.9600	-17.949%	290	4,496	-56.250%
2026-08-14	1.1900	1.1900	1.0500	1.1700	+4.464%	1,022	4,271	-64.103%
2026-08-13	1.1200	1.1200	1.1200	1.1200	+0.901%	2	4,729	-62.500%
2026-08-12	1.2300	1.2500	1.1000	1.1100	-7.500%	32	4,731	-62.162%
2026-08-11	1.3600	1.3600	1.1800	1.2000	-11.765%	25	4,725	-65.000%
2026-08-10	1.7000	1.7000	1.3300	1.3600	-24.444%	70	4,717	-69.118%
2026-08-07	2.0200	2.0200	1.8000	1.8000	-3.743%	53	4,702	-76.667%
2026-08-06	1.8600	1.9400	1.7800	1.8700	-1.058%	307	4,704	-77.540%
2026-08-05	1.8000	2.0500	1.8000	1.8900	+7.386%	141	4,699	-77.778%
2026-08-04	1.7900	1.8500	1.7600	1.7600	+12.821%	7	4,657	-76.136%
2026-08-03	1.7000	1.9300	1.5200	1.5600	+6.122%	416	4,656	-73.077%
2026-07-31	1.4600	1.4700	1.4300	1.4700	-2.000%	1,008	4,659	-71.429%
2026-07-30	1.5900	1.8000	1.3500	1.5000	-3.226%	400	3,903	-72.000%
2026-07-29	1.6600	1.6600	1.5500	1.5500	-26.540%	30	3,619	-72.903%
2026-07-28	2.0500	2.3000	1.9700	2.1100	+4.455%	55	3,589	-80.095%
2026-07-27	1.8600	2.0200	1.8600	2.0200	+16.092%	9	3,585	-79.208%
2026-07-24	1.4400	1.7400	1.4200	1.7400	+18.367%	11	3,580	-75.862%
2026-07-23	0.8800	1.5000	0.8800	1.4700	-4.545%	241	3,591	-71.429%
2026-07-22	1.4400	1.6100	1.3500	1.5400	-1.282%	39	3,663	-72.727%
2026-07-21	1.5400	1.7400	1.5000	1.5600	-11.864%	317	3,697	-73.077%
2026-07-20	1.6300	1.7900	1.6300	1.7700	+7.927%	61	3,596	-76.271%
2026-07-17	1.7000	1.7100	1.6400	1.6400	-16.751%	5	3,600	-74.390%
2026-07-16	1.9600	2.0500	1.8700	1.9700	-0.505%	47	3,609	-78.680%
2026-07-15	2.1000	2.2200	1.9800	1.9800	-20.800%	28	3,595	-78.788%
2026-07-14	2.4100	2.5200	2.1000	2.5000	+7.296%	25	3,602	-83.200%
2026-07-13	2.8600	2.8600	2.3300	2.3300	-22.333%	15	3,595	-81.974%
2026-07-10	2.9000	3.0400	2.9000	3.0000	0.000%	10	3,592	-86.000%
2026-07-09	2.9400	3.0100	2.9200	3.0000	+7.914%	60	3,640	-86.000%
2026-07-08	2.6300	2.9000	2.3800	2.7800	-11.746%	205	3,613	-84.892%
2026-07-07	3.3700	3.4000	3.1500	3.1500	-16.446%	35	3,741	-86.667%
2026-07-06	3.8900	4.2000	3.7400	3.7700	-5.750%	372	3,740	-88.859%
2026-07-02	4.2000	4.4100	3.9400	4.0000	-6.977%	125	3,755	-89.500%
2026-07-01	4.2000	4.3500	4.1500	4.3000	+4.878%	35	3,755	-90.233%
2026-06-30	3.7200	4.2200	3.7200	4.1000	+5.128%	48	3,824	-89.756%
2026-06-29	4.1500	4.1500	3.7700	3.9000	-15.401%	195	3,836	-89.231%
2026-06-26	4.2200	4.8000	4.2200	4.6100	+22.281%	117	3,821	-90.889%
2026-06-25	4.0300	4.2100	3.7500	3.7700	-11.710%	46	3,835	-88.859%
2026-06-24	4.2100	4.4400	4.0000	4.2700	+20.282%	178	3,883	-90.164%
2026-06-23	3.6000	3.7500	3.4500	3.5500	-4.313%	32	3,847	-88.169%
2026-06-22	3.7500	3.7500	3.6800	3.7100	+6.000%	5	3,842	-88.679%
2026-06-18	4.0100	4.0700	3.5000	3.5000	+4.478%	250	3,660	-88.000%
2026-06-17	3.2000	3.5000	2.9000	3.3500	+8.065%	150	3,660	-87.463%
2026-06-16	2.9200	3.5000	2.6700	3.1000	+12.727%	67	3,660	-86.452%
2026-06-15	3.2000	3.2500	2.7500	2.7500	-8.638%	105	3,341	-84.727%
2026-06-12	2.7500	3.1000	2.7500	3.0100	+15.769%	463	3,341	-86.047%
2026-06-11	2.4500	2.7000	2.4500	2.6000	+10.638%	25	3,341	-83.846%
2026-06-10	1.9900	2.3500	1.9900	2.3500	-0.424%	6	3,316	-82.128%
2026-06-09	2.0900	2.4000	2.0900	2.3600	+16.256%	22	3,315	-82.203%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-9.778%	1	3,322	-79.310%
2026-06-05	2.1500	2.2500	2.1500	2.2500	+7.143%	5	3,323	-81.333%
2026-06-04	2.1400	2.2000	2.1000	2.1000	+10.526%	40	3,320	-80.000%
2026-06-03	1.9200	1.9200	1.8800	1.9000	-9.524%	12	3,290	-77.895%
2026-06-02	2.1000	2.1400	2.1000	2.1000	0.000%	26	3,280	-80.000%
2026-06-01	1.9900	2.1000	1.9900	2.1000	-18.605%	57	3,280	-80.000%
2026-05-29	2.7500	2.7800	2.5800	2.5800	-2.642%	739	3,324	-83.721%
2026-05-28	2.8000	2.9100	2.5800	2.6500	-7.018%	668	3,620	-84.151%
2026-05-27	2.5500	2.9000	2.5500	2.8500	+5.556%	5	3,009	-85.263%
2026-05-26	2.9100	2.9100	2.6000	2.7000	0.000%	39	3,005	-84.444%
2026-05-22	2.7000	2.8000	2.7000	2.7000	+5.882%	3	2,998	-84.444%
2026-05-21	2.6000	2.6500	2.3000	2.5500	-1.544%	44	2,996	-83.529%
2026-05-20	2.5200	2.5900	2.4000	2.5900	+12.121%	73	2,996	-83.784%
2026-05-19	2.3800	2.4200	2.3100	2.3100	-11.154%	24	2,934	-81.818%
2026-05-18	2.8000	2.8000	2.4800	2.6000	-11.864%	25	2,934	-83.846%
2026-05-15	2.9500	2.9500	2.9500	2.9500	-14.493%	2	2,934	-85.763%
2026-05-14	3.4000	3.7000	3.4000	3.4500	-2.817%	39	2,894	-87.826%
2026-05-13	3.0900	3.5500	3.0900	3.5500	+7.576%	28	2,857	-88.169%
2026-05-12	3.2000	3.3200	3.2000	3.3000	-10.569%	6	2,857	-87.273%
2026-05-11	2.7100	3.7000	2.7100	3.6900	-4.156%	131	2,857	-88.618%
2026-05-08	3.4000	3.9000	3.4000	3.8500	-1.282%	22	2,970	-89.091%
2026-05-07	3.9500	4.0300	3.6700	3.9000	+4.839%	11	2,984	-89.231%
2026-05-06	3.8500	3.8500	3.5200	3.7200	+20.000%	45	2,985	-88.710%
2026-05-05	3.1500	3.3500	2.7800	3.1000	+1.639%	81	3,003	-86.452%
2026-05-04	2.9800	3.2900	2.9800	3.0500	-4.389%	11	3,006	-86.230%
2026-05-01	3.2000	3.6000	3.0600	3.1900	+8.874%	93	2,971	-86.834%
2026-04-30	3.1000	3.1000	2.9000	2.9300	+2.807%	75	2,971	-85.666%
2026-04-29	2.7900	3.2900	2.6500	2.8500	-2.397%	265	3,004	-85.263%
2026-04-28	2.9100	3.0500	2.8500	2.9200	-10.154%	154	2,798	-85.616%
2026-04-27	3.6000	3.6200	3.2500	3.2500	-7.143%	37	2,669	-87.077%
2026-04-24	3.5000	3.5000	3.4000	3.5000	+5.422%	4	2,660	-88.000%
2026-04-23	3.2500	3.3500	3.1200	3.3200	+1.840%	9	2,657	-87.349%
2026-04-22	3.6000	3.6000	3.2000	3.2600	-15.325%	232	2,652	-87.117%
2026-04-21	4.1300	4.2000	3.8500	3.8500	-3.750%	57	2,482	-89.091%
2026-04-20	4.4000	4.4000	3.9000	4.0000	-17.526%	24	2,482	-89.500%
2026-04-17	4.9600	5.8000	4.4000	4.8500	+10.227%	1,246	2,471	-91.340%
2026-04-16	5.2000	5.2000	4.2000	4.4000	-6.383%	86	1,267	-90.455%
2026-04-15	4.8000	5.0500	4.4500	4.7000	-3.093%	27	1,228	-91.064%
2026-04-14	4.3500	4.8500	4.3500	4.8500	+6.593%	93	1,239	-91.340%
2026-04-13	4.5000	4.9000	4.4000	4.5500	-15.741%	41	1,246	-90.769%
2026-04-10	5.5000	5.5000	5.1000	5.4000	+2.857%	86	1,223	-92.222%
2026-04-09	5.5600	5.6100	5.0000	5.2500	-11.168%	65	1,203	-92.000%
2026-04-08	6.3500	6.5000	5.8700	5.9100	-1.500%	135	1,199	-92.893%
2026-04-07	5.3500	6.1200	5.2000	6.0000	+11.524%	27	1,207	-93.000%
2026-04-06	5.2000	5.5000	5.0000	5.3800	+3.462%	120	1,219	-92.193%
2026-04-02	5.0000	5.4800	4.3000	5.2000	-7.638%	411	938	-91.923%
2026-04-01	5.6500	5.8300	5.5200	5.6300	+8.269%	200	938	-92.540%
2026-03-31	5.1500	6.0500	5.1500	5.2000	-1.887%	110	820	-91.923%
2026-03-30	5.5800	5.7700	5.2000	5.3000	-13.115%	108	753	-92.075%
2026-03-27	7.1300	7.1300	6.0000	6.1000	-22.293%	327	701	-93.115%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-1.875%	1	403	-94.650%
2026-03-25	8.7500	8.7900	8.0000	8.0000	+3.896%	108	424	-94.750%
2026-03-24	8.0000	8.6500	7.2500	7.7000	-12.994%	143	507	-94.545%
2026-03-23	9.4000	9.7500	8.8500	8.8500	+18.000%	40	386	-95.254%
2026-03-20	8.2000	8.2000	7.5000	7.5000	-16.667%	25	373	-94.400%
2026-03-19	9.2500	9.2500	8.0900	9.0000	+9.091%	48	348	-95.333%
2026-03-18	9.0500	9.0500	8.2500	8.2500	-7.303%	73	315	-94.909%
2026-03-17	9.7000	9.8700	8.8500	8.9000	-5.520%	114	284	-95.281%
2026-03-16	10.0500	10.0500	9.4200	9.4200	-4.171%	11	282	-95.541%
2026-03-13	9.5000	10.1000	9.5000	9.8300	+0.924%	10	271	-95.727%
2026-03-12	9.0700	11.5000	9.0700	9.7400	-11.455%	86	266	-95.688%
2026-03-11	10.1900	11.0000	10.1200	11.0000	-12.698%	92	219	-96.182%
2026-03-10	10.1600	12.6000	10.1600	12.6000	+10.526%	73	152	-96.667%
2026-03-09	8.5600	12.1400	8.5000	11.4000	+15.152%	156	170	-96.316%
2026-03-06	10.5000	11.5500	9.9000	9.9000	-9.589%	17	16	-95.758%
2026-03-05	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	-96.164%