Dark

USO20261218P95
USO Dec 18 2026 95.00 Put (USO261218P00095000)
option OPRA

EOD

Aug 10, 2026

2.04-27.402%(-0.77)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1000	2.1000	2.0400	2.0400	-27.402%	23	1,044	0.000%
2026-08-07	2.4300	2.8200	2.4300	2.8100	+1.444%	43	1,042	-27.402%
2026-08-06	2.7400	2.8800	2.7400	2.7700	-5.461%	177	1,057	-26.354%
2026-08-05	2.9900	2.9900	2.7500	2.9300	+6.934%	123	1,056	-30.375%
2026-08-04	2.6100	2.7500	2.6100	2.7400	+14.167%	8	963	-25.547%
2026-08-03	2.4500	2.4500	2.4000	2.4000	+9.091%	2	967	-15.000%
2026-07-31	2.0100	2.2000	2.0100	2.2000	-19.708%	7	967	-7.273%
2026-07-30	2.7400	2.7400	2.7400	2.7400	+20.175%	1	966	-25.547%
2026-07-29	2.3900	2.4800	2.1900	2.2800	-26.452%	24	967	-10.526%
2026-07-28	3.1400	3.3000	3.1000	3.1000	+3.333%	13	1,042	-34.194%
2026-07-27	2.8500	3.0000	2.5000	3.0000	+25.000%	972	1,043	-32.000%
2026-07-24	2.0800	2.4000	2.0800	2.4000	+20.000%	3	1,696	-15.000%
2026-07-23	1.8500	2.1000	1.8500	2.0000	-3.382%	1,297	1,696	+2.000%
2026-07-22	2.0700	2.0700	2.0700	2.0700	-5.909%	1	635	-1.449%
2026-07-21	2.2000	2.3900	2.2000	2.2000	+4.762%	155	635	-7.273%
2026-07-20	2.3800	2.6300	2.1000	2.1000	-13.580%	35	625	-2.857%
2026-07-17	2.5500	2.5500	2.4200	2.4300	-16.207%	8	600	-16.049%
2026-07-16	2.8900	3.0400	2.7900	2.9000	-1.024%	47	595	-29.655%
2026-07-15	2.6500	2.9500	2.6500	2.9300	+2.807%	358	597	-30.375%
2026-07-14	3.4100	3.4100	2.8500	2.8500	-18.571%	97	661	-28.421%
2026-07-13	3.8500	3.8500	3.5000	3.5000	-11.392%	20	601	-41.714%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-7.059%	1	605	-48.354%
2026-07-09	4.3000	4.3600	4.2500	4.2500	+4.423%	19	604	-52.000%
2026-07-08	3.7800	4.1300	3.7300	4.0700	-23.925%	68	628	-49.877%
2026-07-06	5.5000	5.5500	5.2000	5.3500	-4.635%	133	662	-61.869%
2026-07-02	5.9500	6.0000	5.6100	5.6100	-4.915%	14	592	-63.636%
2026-07-01	5.8800	6.0700	5.8700	5.9000	+4.610%	166	592	-65.424%
2026-06-30	5.0700	5.6700	5.0700	5.6400	+2.545%	10	926	-63.830%
2026-06-29	5.9300	6.0400	5.4900	5.5000	-11.003%	102	927	-62.909%
2026-06-26	6.0500	6.5500	6.0500	6.1800	+20.703%	285	854	-66.990%
2026-06-25	5.6500	5.6500	4.9200	5.1200	-10.646%	179	667	-60.156%
2026-06-24	5.0500	6.0000	5.0500	5.7300	+23.491%	76	666	-64.398%
2026-06-23	5.0000	5.0400	4.5800	4.6400	-7.200%	28	706	-56.034%
2026-06-22	4.9700	5.0200	4.6800	5.0000	-4.762%	12	701	-59.200%
2026-06-18	5.4300	5.4300	5.2500	5.2500	+24.113%	15	717	-61.143%
2026-06-17	4.4000	4.4000	4.2300	4.2300	-9.032%	5	717	-51.773%
2026-06-16	3.9200	4.8000	3.9200	4.6500	+13.415%	19	717	-56.129%
2026-06-15	4.2500	4.2500	4.0400	4.1000	+43.357%	32	698	-50.244%
2026-06-10	2.8200	2.8600	2.8200	2.8600	-7.742%	2	698	-28.671%
2026-06-09	3.0000	3.1500	3.0000	3.1000	+2.990%	61	699	-34.194%
2026-06-05	2.9500	3.0100	2.9500	3.0100	+9.455%	15	668	-32.226%
2026-06-04	2.7900	2.7900	2.7500	2.7500	+12.245%	11	685	-25.818%
2026-06-03	2.4400	2.4500	2.4100	2.4500	-8.240%	25	674	-16.735%
2026-06-02	3.0700	3.0700	2.6700	2.6700	-5.654%	52	680	-23.596%
2026-06-01	2.8300	2.8300	2.8300	2.8300	-22.466%	4	629	-27.915%
2026-05-29	3.7200	3.7200	3.4200	3.6500	+21.667%	36	629	-44.110%
2026-05-28	2.1300	3.0000	2.1300	3.0000	-21.053%	4	628	-32.000%
2026-05-27	4.1900	4.1900	3.8000	3.8000	+19.497%	70	630	-46.316%
2026-05-22	3.6100	3.6100	3.1800	3.1800	+0.952%	42	560	-35.849%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+1.286%	1	560	-35.238%
2026-05-19	3.0500	3.1200	3.0500	3.1100	-7.164%	9	549	-34.405%
2026-05-18	3.6000	3.6000	3.3500	3.3500	-22.633%	133	549	-39.104%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-1.814%	1	549	-52.887%
2026-05-13	4.3300	4.4100	4.3300	4.4100	+6.010%	3	551	-53.741%
2026-05-12	4.3400	4.3500	4.1600	4.1600	-11.489%	11	551	-50.962%
2026-05-11	4.3300	4.7000	4.3300	4.7000	-1.879%	22	551	-56.596%
2026-05-08	4.8600	4.8600	4.7900	4.7900	-0.208%	7	566	-57.411%
2026-05-07	5.2700	5.2700	4.7900	4.8000	+0.840%	26	576	-57.500%
2026-05-06	4.8600	4.9500	4.4800	4.7600	+22.051%	289	586	-57.143%
2026-05-05	3.9500	3.9500	3.9000	3.9000	-2.010%	116	502	-47.692%
2026-05-04	4.0000	4.0300	3.9800	3.9800	-2.927%	96	386	-48.744%
2026-05-01	4.0500	4.1000	3.7500	4.1000	+8.753%	155	201	-50.244%
2026-04-30	3.7300	3.7700	3.7200	3.7700	+4.144%	7	201	-45.889%
2026-04-29	3.5900	3.7000	3.5100	3.6200	-4.233%	29	209	-43.646%
2026-04-27	3.7800	3.7800	3.7800	3.7800	-9.569%	3	198	-46.032%
2026-04-24	4.2000	4.2000	4.1800	4.1800	+3.465%	20	195	-51.196%
2026-04-23	4.0400	4.0400	4.0400	4.0400	-4.941%	5	175	-49.505%
2026-04-22	4.7000	4.7000	4.1200	4.2500	-32.753%	5	171	-52.000%
2026-04-17	7.5000	7.5000	5.9000	6.3200	+15.118%	40	170	-67.722%
2026-04-16	5.5600	5.6000	5.4900	5.4900	-6.949%	17	162	-62.842%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+19.192%	23	154	-65.424%
2026-04-14	4.9500	4.9500	4.9500	4.9500	-18.852%	4	152	-58.788%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-7.576%	1	156	-66.557%
2026-04-10	6.5500	6.6000	6.5500	6.6000	-7.173%	4	156	-69.091%
2026-04-09	7.1600	7.1600	7.1000	7.1100	-7.301%	31	152	-71.308%
2026-04-08	7.9900	8.1000	7.0500	7.6700	+2.267%	13	128	-73.403%
2026-04-07	7.0000	7.5000	7.0000	7.5000	+11.607%	31	135	-72.800%
2026-04-06	5.7000	6.7200	5.7000	6.7200	+0.599%	8	134	-69.643%
2026-04-02	5.5500	6.6900	5.5500	6.6800	-4.571%	36	101	-69.461%
2026-04-01	7.0500	7.3500	7.0000	7.0000	+10.236%	23	101	-70.857%
2026-03-31	6.8000	7.3600	5.9000	6.3500	-11.806%	12	80	-67.874%
2026-03-30	7.2000	7.2000	6.7300	7.2000	-7.097%	9	82	-71.667%
2026-03-27	7.9500	8.6000	7.7500	7.7500	-24.020%	4	83	-73.677%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+1.190%	1	79	-80.000%
2026-03-25	10.9500	10.9500	10.0800	10.0800	-11.579%	3	80	-79.762%
2026-03-23	11.4000	11.4000	11.4000	11.4000	+21.665%	3	80	-82.105%
2026-03-20	10.7000	10.7000	9.2700	9.3700	-12.837%	7	81	-78.228%
2026-03-19	10.7300	10.9100	10.7000	10.7500	+0.280%	8	80	-81.023%
2026-03-18	10.8600	10.8600	9.8000	10.7200	-7.347%	36	90	-80.970%
2026-03-17	11.5000	11.9800	11.5000	11.5700	-6.088%	51	93	-82.368%
2026-03-16	12.3200	12.3200	12.3200	12.3200	+0.571%	1	106	-83.442%
2026-03-13	12.4000	12.4000	11.6700	12.2500	-1.210%	5	106	-83.347%
2026-03-12	13.4000	13.4000	12.4000	12.4000	-6.274%	51	106	-83.548%
2026-03-11	12.9400	13.3800	12.7700	13.2300	-3.782%	49	71	-84.580%
2026-03-10	11.3500	14.3000	11.3500	13.7500	-8.027%	15	43	-85.164%
2026-03-09	10.7000	14.9500	9.3500	14.9500	+24.066%	33	38	-86.355%
2026-03-06	12.8600	12.9300	12.0500	12.0500	-6.734%	6	7	-83.071%
2026-03-05	12.8400	13.0000	12.8400	12.9200	0.000%	7	4	-84.211%