Dark

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

EOD

Sep 25, 2026

0.8300+48.214%(+0.2700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5000	0.8300	0.5000	0.8300	+48.214%	9	1,495	0.000%
2026-09-24	0.5400	0.5900	0.5400	0.5600	-5.085%	31	1,494	+48.214%
2026-09-23	0.5800	0.5900	0.4800	0.5900	-3.279%	3	1,494	+40.678%
2026-09-21	0.6800	0.6800	0.6100	0.6100	+24.490%	13	1,500	+36.066%
2026-09-18	0.5300	0.5300	0.4300	0.4900	-2.000%	27	1,493	+69.388%
2026-09-17	0.5800	0.5800	0.4500	0.5000	-9.091%	4	1,500	+66.000%
2026-09-16	0.5400	0.5600	0.5400	0.5500	-3.509%	15	1,509	+50.909%
2026-09-15	0.6700	0.6700	0.5600	0.5700	-13.636%	5	1,507	+45.614%
2026-09-14	0.7500	0.7500	0.6300	0.6600	+6.452%	14	1,508	+25.758%
2026-09-11	0.6700	0.6700	0.6200	0.6200	-3.125%	7	1,505	+33.871%
2026-09-10	0.6400	0.6400	0.6400	0.6400	-1.538%	4	1,507	+29.688%
2026-09-09	0.7100	0.7100	0.6100	0.6500	-4.412%	23	1,526	+27.692%
2026-09-08	0.6600	0.7900	0.6500	0.6800	-2.857%	26	1,509	+22.059%
2026-09-04	0.9000	0.9000	0.7000	0.7000	-17.647%	12	1,500	+18.571%
2026-09-03	0.8300	0.9100	0.8100	0.8500	+7.595%	14	1,500	-2.353%
2026-09-02	0.8000	0.9000	0.7700	0.7900	-8.140%	212	1,493	+5.063%
2026-09-01	0.9500	0.9600	0.7700	0.8600	-21.818%	423	1,342	-3.488%
2026-08-31	1.0500	1.1000	1.0500	1.1000	-13.386%	2	931	-24.545%
2026-08-28	1.3200	1.3200	1.2700	1.2700	-3.788%	3	930	-34.646%
2026-08-27	1.5900	1.5900	1.3200	1.3200	-15.385%	6	929	-37.121%
2026-08-26	1.5600	1.5600	1.5600	1.5600	+11.429%	1	929	-46.795%
2026-08-25	1.4000	1.4000	1.2600	1.4000	+11.111%	21	949	-40.714%
2026-08-24	1.2600	1.2600	1.2600	1.2600	+10.526%	1	932	-34.127%
2026-08-21	1.0200	1.1400	1.0200	1.1400	+4.587%	27	931	-27.193%
2026-08-20	0.9100	1.0900	0.9100	1.0900	-6.034%	3	908	-23.853%
2026-08-19	1.1600	1.1600	1.1600	1.1600	-3.333%	100	1,008	-28.448%
2026-08-18	1.2600	1.2600	1.1500	1.2000	-18.367%	10	1,029	-30.833%
2026-08-17	1.4500	1.4700	1.4500	1.4700	-11.976%	21	1,031	-43.537%
2026-08-13	1.7000	1.7000	1.6200	1.6700	+6.369%	53	1,031	-50.299%
2026-08-12	1.7200	1.7200	1.5700	1.5700	-14.208%	3	1,043	-47.134%
2026-08-11	1.9700	1.9700	1.7500	1.8300	-10.294%	4	1,044	-54.645%
2026-08-10	2.1000	2.1000	2.0400	2.0400	-27.402%	23	1,044	-59.314%
2026-08-07	2.4300	2.8200	2.4300	2.8100	+1.444%	43	1,042	-70.463%
2026-08-06	2.7400	2.8800	2.7400	2.7700	-5.461%	177	1,057	-70.036%
2026-08-05	2.9900	2.9900	2.7500	2.9300	+6.934%	123	1,056	-71.672%
2026-08-04	2.6100	2.7500	2.6100	2.7400	+14.167%	8	963	-69.708%
2026-08-03	2.4500	2.4500	2.4000	2.4000	+9.091%	2	967	-65.417%
2026-07-31	2.0100	2.2000	2.0100	2.2000	-19.708%	7	967	-62.273%
2026-07-30	2.7400	2.7400	2.7400	2.7400	+20.175%	1	966	-69.708%
2026-07-29	2.3900	2.4800	2.1900	2.2800	-26.452%	24	967	-63.596%
2026-07-28	3.1400	3.3000	3.1000	3.1000	+3.333%	13	1,042	-73.226%
2026-07-27	2.8500	3.0000	2.5000	3.0000	+25.000%	972	1,043	-72.333%
2026-07-24	2.0800	2.4000	2.0800	2.4000	+20.000%	3	1,696	-65.417%
2026-07-23	1.8500	2.1000	1.8500	2.0000	-3.382%	1,297	1,696	-58.500%
2026-07-22	2.0700	2.0700	2.0700	2.0700	-5.909%	1	635	-59.903%
2026-07-21	2.2000	2.3900	2.2000	2.2000	+4.762%	155	635	-62.273%
2026-07-20	2.3800	2.6300	2.1000	2.1000	-13.580%	35	625	-60.476%
2026-07-17	2.5500	2.5500	2.4200	2.4300	-16.207%	8	600	-65.844%
2026-07-16	2.8900	3.0400	2.7900	2.9000	-1.024%	47	595	-71.379%
2026-07-15	2.6500	2.9500	2.6500	2.9300	+2.807%	358	597	-71.672%
2026-07-14	3.4100	3.4100	2.8500	2.8500	-18.571%	97	661	-70.877%
2026-07-13	3.8500	3.8500	3.5000	3.5000	-11.392%	20	601	-76.286%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-7.059%	1	605	-78.987%
2026-07-09	4.3000	4.3600	4.2500	4.2500	+4.423%	19	604	-80.471%
2026-07-08	3.7800	4.1300	3.7300	4.0700	-23.925%	68	628	-79.607%
2026-07-06	5.5000	5.5500	5.2000	5.3500	-4.635%	133	662	-84.486%
2026-07-02	5.9500	6.0000	5.6100	5.6100	-4.915%	14	592	-85.205%
2026-07-01	5.8800	6.0700	5.8700	5.9000	+4.610%	166	592	-85.932%
2026-06-30	5.0700	5.6700	5.0700	5.6400	+2.545%	10	926	-85.284%
2026-06-29	5.9300	6.0400	5.4900	5.5000	-11.003%	102	927	-84.909%
2026-06-26	6.0500	6.5500	6.0500	6.1800	+20.703%	285	854	-86.570%
2026-06-25	5.6500	5.6500	4.9200	5.1200	-10.646%	179	667	-83.789%
2026-06-24	5.0500	6.0000	5.0500	5.7300	+23.491%	76	666	-85.515%
2026-06-23	5.0000	5.0400	4.5800	4.6400	-7.200%	28	706	-82.112%
2026-06-22	4.9700	5.0200	4.6800	5.0000	-4.762%	12	701	-83.400%
2026-06-18	5.4300	5.4300	5.2500	5.2500	+24.113%	15	717	-84.190%
2026-06-17	4.4000	4.4000	4.2300	4.2300	-9.032%	5	717	-80.378%
2026-06-16	3.9200	4.8000	3.9200	4.6500	+13.415%	19	717	-82.151%
2026-06-15	4.2500	4.2500	4.0400	4.1000	+43.357%	32	698	-79.756%
2026-06-10	2.8200	2.8600	2.8200	2.8600	-7.742%	2	698	-70.979%
2026-06-09	3.0000	3.1500	3.0000	3.1000	+2.990%	61	699	-73.226%
2026-06-05	2.9500	3.0100	2.9500	3.0100	+9.455%	15	668	-72.425%
2026-06-04	2.7900	2.7900	2.7500	2.7500	+12.245%	11	685	-69.818%
2026-06-03	2.4400	2.4500	2.4100	2.4500	-8.240%	25	674	-66.122%
2026-06-02	3.0700	3.0700	2.6700	2.6700	-5.654%	52	680	-68.914%
2026-06-01	2.8300	2.8300	2.8300	2.8300	-22.466%	4	629	-70.671%
2026-05-29	3.7200	3.7200	3.4200	3.6500	+21.667%	36	629	-77.260%
2026-05-28	2.1300	3.0000	2.1300	3.0000	-21.053%	4	628	-72.333%
2026-05-27	4.1900	4.1900	3.8000	3.8000	+19.497%	70	630	-78.158%
2026-05-22	3.6100	3.6100	3.1800	3.1800	+0.952%	42	560	-73.899%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+1.286%	1	560	-73.651%
2026-05-19	3.0500	3.1200	3.0500	3.1100	-7.164%	9	549	-73.312%
2026-05-18	3.6000	3.6000	3.3500	3.3500	-22.633%	133	549	-75.224%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-1.814%	1	549	-80.831%
2026-05-13	4.3300	4.4100	4.3300	4.4100	+6.010%	3	551	-81.179%
2026-05-12	4.3400	4.3500	4.1600	4.1600	-11.489%	11	551	-80.048%
2026-05-11	4.3300	4.7000	4.3300	4.7000	-1.879%	22	551	-82.340%
2026-05-08	4.8600	4.8600	4.7900	4.7900	-0.208%	7	566	-82.672%
2026-05-07	5.2700	5.2700	4.7900	4.8000	+0.840%	26	576	-82.708%
2026-05-06	4.8600	4.9500	4.4800	4.7600	+22.051%	289	586	-82.563%
2026-05-05	3.9500	3.9500	3.9000	3.9000	-2.010%	116	502	-78.718%
2026-05-04	4.0000	4.0300	3.9800	3.9800	-2.927%	96	386	-79.146%
2026-05-01	4.0500	4.1000	3.7500	4.1000	+8.753%	155	201	-79.756%
2026-04-30	3.7300	3.7700	3.7200	3.7700	+4.144%	7	201	-77.984%
2026-04-29	3.5900	3.7000	3.5100	3.6200	-4.233%	29	209	-77.072%
2026-04-27	3.7800	3.7800	3.7800	3.7800	-9.569%	3	198	-78.042%
2026-04-24	4.2000	4.2000	4.1800	4.1800	+3.465%	20	195	-80.144%
2026-04-23	4.0400	4.0400	4.0400	4.0400	-4.941%	5	175	-79.455%
2026-04-22	4.7000	4.7000	4.1200	4.2500	-32.753%	5	171	-80.471%
2026-04-17	7.5000	7.5000	5.9000	6.3200	+15.118%	40	170	-86.867%
2026-04-16	5.5600	5.6000	5.4900	5.4900	-6.949%	17	162	-84.882%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+19.192%	23	154	-85.932%
2026-04-14	4.9500	4.9500	4.9500	4.9500	-18.852%	4	152	-83.232%
2026-04-13	6.1000	6.1000	6.1000	6.1000	-7.576%	1	156	-86.393%
2026-04-10	6.5500	6.6000	6.5500	6.6000	-7.173%	4	156	-87.424%
2026-04-09	7.1600	7.1600	7.1000	7.1100	-7.301%	31	152	-88.326%
2026-04-08	7.9900	8.1000	7.0500	7.6700	+2.267%	13	128	-89.179%
2026-04-07	7.0000	7.5000	7.0000	7.5000	+11.607%	31	135	-88.933%
2026-04-06	5.7000	6.7200	5.7000	6.7200	+0.599%	8	134	-87.649%
2026-04-02	5.5500	6.6900	5.5500	6.6800	-4.571%	36	101	-87.575%
2026-04-01	7.0500	7.3500	7.0000	7.0000	+10.236%	23	101	-88.143%
2026-03-31	6.8000	7.3600	5.9000	6.3500	-11.806%	12	80	-86.929%
2026-03-30	7.2000	7.2000	6.7300	7.2000	-7.097%	9	82	-88.472%
2026-03-27	7.9500	8.6000	7.7500	7.7500	-24.020%	4	83	-89.290%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+1.190%	1	79	-91.863%
2026-03-25	10.9500	10.9500	10.0800	10.0800	-11.579%	3	80	-91.766%
2026-03-23	11.4000	11.4000	11.4000	11.4000	+21.665%	3	80	-92.719%
2026-03-20	10.7000	10.7000	9.2700	9.3700	-12.837%	7	81	-91.142%
2026-03-19	10.7300	10.9100	10.7000	10.7500	+0.280%	8	80	-92.279%
2026-03-18	10.8600	10.8600	9.8000	10.7200	-7.347%	36	90	-92.257%
2026-03-17	11.5000	11.9800	11.5000	11.5700	-6.088%	51	93	-92.826%
2026-03-16	12.3200	12.3200	12.3200	12.3200	+0.571%	1	106	-93.263%
2026-03-13	12.4000	12.4000	11.6700	12.2500	-1.210%	5	106	-93.224%
2026-03-12	13.4000	13.4000	12.4000	12.4000	-6.274%	51	106	-93.306%
2026-03-11	12.9400	13.3800	12.7700	13.2300	-3.782%	49	71	-93.726%
2026-03-10	11.3500	14.3000	11.3500	13.7500	-8.027%	15	43	-93.964%
2026-03-09	10.7000	14.9500	9.3500	14.9500	+24.066%	33	38	-94.448%
2026-03-06	12.8600	12.9300	12.0500	12.0500	-6.734%	6	7	-93.112%
2026-03-05	12.8400	13.0000	12.8400	12.9200	0.000%	7	4	-93.576%