Dark

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

EOD

Aug 10, 2026

1.36-24.444%(-0.44)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7000	1.7000	1.3300	1.3600	-24.444%	70	4,717	0.000%
2026-08-07	2.0200	2.0200	1.8000	1.8000	-3.743%	53	4,702	-24.444%
2026-08-06	1.8600	1.9400	1.7800	1.8700	-1.058%	307	4,704	-27.273%
2026-08-05	1.8000	2.0500	1.8000	1.8900	+7.386%	141	4,699	-28.042%
2026-08-04	1.7900	1.8500	1.7600	1.7600	+12.821%	7	4,657	-22.727%
2026-08-03	1.7000	1.9300	1.5200	1.5600	+6.122%	416	4,656	-12.821%
2026-07-31	1.4600	1.4700	1.4300	1.4700	-2.000%	1,008	4,659	-7.483%
2026-07-30	1.5900	1.8000	1.3500	1.5000	-3.226%	400	3,903	-9.333%
2026-07-29	1.6600	1.6600	1.5500	1.5500	-26.540%	30	3,619	-12.258%
2026-07-28	2.0500	2.3000	1.9700	2.1100	+4.455%	55	3,589	-35.545%
2026-07-27	1.8600	2.0200	1.8600	2.0200	+16.092%	9	3,585	-32.673%
2026-07-24	1.4400	1.7400	1.4200	1.7400	+18.367%	11	3,580	-21.839%
2026-07-23	0.8800	1.5000	0.8800	1.4700	-4.545%	241	3,591	-7.483%
2026-07-22	1.4400	1.6100	1.3500	1.5400	-1.282%	39	3,663	-11.688%
2026-07-21	1.5400	1.7400	1.5000	1.5600	-11.864%	317	3,697	-12.821%
2026-07-20	1.6300	1.7900	1.6300	1.7700	+7.927%	61	3,596	-23.164%
2026-07-17	1.7000	1.7100	1.6400	1.6400	-16.751%	5	3,600	-17.073%
2026-07-16	1.9600	2.0500	1.8700	1.9700	-0.505%	47	3,609	-30.964%
2026-07-15	2.1000	2.2200	1.9800	1.9800	-20.800%	28	3,595	-31.313%
2026-07-14	2.4100	2.5200	2.1000	2.5000	+7.296%	25	3,602	-45.600%
2026-07-13	2.8600	2.8600	2.3300	2.3300	-22.333%	15	3,595	-41.631%
2026-07-10	2.9000	3.0400	2.9000	3.0000	0.000%	10	3,592	-54.667%
2026-07-09	2.9400	3.0100	2.9200	3.0000	+7.914%	60	3,640	-54.667%
2026-07-08	2.6300	2.9000	2.3800	2.7800	-11.746%	205	3,613	-51.079%
2026-07-07	3.3700	3.4000	3.1500	3.1500	-16.446%	35	3,741	-56.825%
2026-07-06	3.8900	4.2000	3.7400	3.7700	-5.750%	372	3,740	-63.926%
2026-07-02	4.2000	4.4100	3.9400	4.0000	-6.977%	125	3,755	-66.000%
2026-07-01	4.2000	4.3500	4.1500	4.3000	+4.878%	35	3,755	-68.372%
2026-06-30	3.7200	4.2200	3.7200	4.1000	+5.128%	48	3,824	-66.829%
2026-06-29	4.1500	4.1500	3.7700	3.9000	-15.401%	195	3,836	-65.128%
2026-06-26	4.2200	4.8000	4.2200	4.6100	+22.281%	117	3,821	-70.499%
2026-06-25	4.0300	4.2100	3.7500	3.7700	-11.710%	46	3,835	-63.926%
2026-06-24	4.2100	4.4400	4.0000	4.2700	+20.282%	178	3,883	-68.150%
2026-06-23	3.6000	3.7500	3.4500	3.5500	-4.313%	32	3,847	-61.690%
2026-06-22	3.7500	3.7500	3.6800	3.7100	+6.000%	5	3,842	-63.342%
2026-06-18	4.0100	4.0700	3.5000	3.5000	+4.478%	250	3,660	-61.143%
2026-06-17	3.2000	3.5000	2.9000	3.3500	+8.065%	150	3,660	-59.403%
2026-06-16	2.9200	3.5000	2.6700	3.1000	+12.727%	67	3,660	-56.129%
2026-06-15	3.2000	3.2500	2.7500	2.7500	-8.638%	105	3,341	-50.545%
2026-06-12	2.7500	3.1000	2.7500	3.0100	+15.769%	463	3,341	-54.817%
2026-06-11	2.4500	2.7000	2.4500	2.6000	+10.638%	25	3,341	-47.692%
2026-06-10	1.9900	2.3500	1.9900	2.3500	-0.424%	6	3,316	-42.128%
2026-06-09	2.0900	2.4000	2.0900	2.3600	+16.256%	22	3,315	-42.373%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-9.778%	1	3,322	-33.005%
2026-06-05	2.1500	2.2500	2.1500	2.2500	+7.143%	5	3,323	-39.556%
2026-06-04	2.1400	2.2000	2.1000	2.1000	+10.526%	40	3,320	-35.238%
2026-06-03	1.9200	1.9200	1.8800	1.9000	-9.524%	12	3,290	-28.421%
2026-06-02	2.1000	2.1400	2.1000	2.1000	0.000%	26	3,280	-35.238%
2026-06-01	1.9900	2.1000	1.9900	2.1000	-18.605%	57	3,280	-35.238%
2026-05-29	2.7500	2.7800	2.5800	2.5800	-2.642%	739	3,324	-47.287%
2026-05-28	2.8000	2.9100	2.5800	2.6500	-7.018%	668	3,620	-48.679%
2026-05-27	2.5500	2.9000	2.5500	2.8500	+5.556%	5	3,009	-52.281%
2026-05-26	2.9100	2.9100	2.6000	2.7000	0.000%	39	3,005	-49.630%
2026-05-22	2.7000	2.8000	2.7000	2.7000	+5.882%	3	2,998	-49.630%
2026-05-21	2.6000	2.6500	2.3000	2.5500	-1.544%	44	2,996	-46.667%
2026-05-20	2.5200	2.5900	2.4000	2.5900	+12.121%	73	2,996	-47.490%
2026-05-19	2.3800	2.4200	2.3100	2.3100	-11.154%	24	2,934	-41.126%
2026-05-18	2.8000	2.8000	2.4800	2.6000	-11.864%	25	2,934	-47.692%
2026-05-15	2.9500	2.9500	2.9500	2.9500	-14.493%	2	2,934	-53.898%
2026-05-14	3.4000	3.7000	3.4000	3.4500	-2.817%	39	2,894	-60.580%
2026-05-13	3.0900	3.5500	3.0900	3.5500	+7.576%	28	2,857	-61.690%
2026-05-12	3.2000	3.3200	3.2000	3.3000	-10.569%	6	2,857	-58.788%
2026-05-11	2.7100	3.7000	2.7100	3.6900	-4.156%	131	2,857	-63.144%
2026-05-08	3.4000	3.9000	3.4000	3.8500	-1.282%	22	2,970	-64.675%
2026-05-07	3.9500	4.0300	3.6700	3.9000	+4.839%	11	2,984	-65.128%
2026-05-06	3.8500	3.8500	3.5200	3.7200	+20.000%	45	2,985	-63.441%
2026-05-05	3.1500	3.3500	2.7800	3.1000	+1.639%	81	3,003	-56.129%
2026-05-04	2.9800	3.2900	2.9800	3.0500	-4.389%	11	3,006	-55.410%
2026-05-01	3.2000	3.6000	3.0600	3.1900	+8.874%	93	2,971	-57.367%
2026-04-30	3.1000	3.1000	2.9000	2.9300	+2.807%	75	2,971	-53.584%
2026-04-29	2.7900	3.2900	2.6500	2.8500	-2.397%	265	3,004	-52.281%
2026-04-28	2.9100	3.0500	2.8500	2.9200	-10.154%	154	2,798	-53.425%
2026-04-27	3.6000	3.6200	3.2500	3.2500	-7.143%	37	2,669	-58.154%
2026-04-24	3.5000	3.5000	3.4000	3.5000	+5.422%	4	2,660	-61.143%
2026-04-23	3.2500	3.3500	3.1200	3.3200	+1.840%	9	2,657	-59.036%
2026-04-22	3.6000	3.6000	3.2000	3.2600	-15.325%	232	2,652	-58.282%
2026-04-21	4.1300	4.2000	3.8500	3.8500	-3.750%	57	2,482	-64.675%
2026-04-20	4.4000	4.4000	3.9000	4.0000	-17.526%	24	2,482	-66.000%
2026-04-17	4.9600	5.8000	4.4000	4.8500	+10.227%	1,246	2,471	-71.959%
2026-04-16	5.2000	5.2000	4.2000	4.4000	-6.383%	86	1,267	-69.091%
2026-04-15	4.8000	5.0500	4.4500	4.7000	-3.093%	27	1,228	-71.064%
2026-04-14	4.3500	4.8500	4.3500	4.8500	+6.593%	93	1,239	-71.959%
2026-04-13	4.5000	4.9000	4.4000	4.5500	-15.741%	41	1,246	-70.110%
2026-04-10	5.5000	5.5000	5.1000	5.4000	+2.857%	86	1,223	-74.815%
2026-04-09	5.5600	5.6100	5.0000	5.2500	-11.168%	65	1,203	-74.095%
2026-04-08	6.3500	6.5000	5.8700	5.9100	-1.500%	135	1,199	-76.988%
2026-04-07	5.3500	6.1200	5.2000	6.0000	+11.524%	27	1,207	-77.333%
2026-04-06	5.2000	5.5000	5.0000	5.3800	+3.462%	120	1,219	-74.721%
2026-04-02	5.0000	5.4800	4.3000	5.2000	-7.638%	411	938	-73.846%
2026-04-01	5.6500	5.8300	5.5200	5.6300	+8.269%	200	938	-75.844%
2026-03-31	5.1500	6.0500	5.1500	5.2000	-1.887%	110	820	-73.846%
2026-03-30	5.5800	5.7700	5.2000	5.3000	-13.115%	108	753	-74.340%
2026-03-27	7.1300	7.1300	6.0000	6.1000	-22.293%	327	701	-77.705%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-1.875%	1	403	-82.675%
2026-03-25	8.7500	8.7900	8.0000	8.0000	+3.896%	108	424	-83.000%
2026-03-24	8.0000	8.6500	7.2500	7.7000	-12.994%	143	507	-82.338%
2026-03-23	9.4000	9.7500	8.8500	8.8500	+18.000%	40	386	-84.633%
2026-03-20	8.2000	8.2000	7.5000	7.5000	-16.667%	25	373	-81.867%
2026-03-19	9.2500	9.2500	8.0900	9.0000	+9.091%	48	348	-84.889%
2026-03-18	9.0500	9.0500	8.2500	8.2500	-7.303%	73	315	-83.515%
2026-03-17	9.7000	9.8700	8.8500	8.9000	-5.520%	114	284	-84.719%
2026-03-16	10.0500	10.0500	9.4200	9.4200	-4.171%	11	282	-85.563%
2026-03-13	9.5000	10.1000	9.5000	9.8300	+0.924%	10	271	-86.165%
2026-03-12	9.0700	11.5000	9.0700	9.7400	-11.455%	86	266	-86.037%
2026-03-11	10.1900	11.0000	10.1200	11.0000	-12.698%	92	219	-87.636%
2026-03-10	10.1600	12.6000	10.1600	12.6000	+10.526%	73	152	-89.206%
2026-03-09	8.5600	12.1400	8.5000	11.4000	+15.152%	156	170	-88.070%
2026-03-06	10.5000	11.5500	9.9000	9.9000	-9.589%	17	16	-86.263%
2026-03-05	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	-87.580%