Dark

USO20261218P98
USO Dec 18 2026 98.00 Put (USO261218P00098000)
option OPRA

EOD

Sep 25, 2026

0.6300-19.231%(-0.1500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6300	0.6300	0.6300	0.6300	-19.231%	8	264	0.000%
2026-09-24	0.6000	0.7800	0.6000	0.7800	+20.000%	27	274	-19.231%
2026-09-23	0.6500	0.6500	0.6500	0.6500	-17.722%	2	251	-3.077%
2026-09-22	0.7200	0.7900	0.6400	0.7900	+9.722%	13	252	-20.253%
2026-09-21	0.6600	0.7200	0.6000	0.7200	+26.316%	18	240	-12.500%
2026-09-18	0.5000	0.5700	0.4800	0.5700	0.000%	6	243	+10.526%
2026-09-17	0.6300	0.6300	0.5700	0.5700	-10.938%	3	244	+10.526%
2026-09-16	0.7100	0.8800	0.6400	0.6400	-8.571%	29	248	-1.563%
2026-09-15	0.6400	0.7400	0.6400	0.7000	-28.571%	14	237	-10.000%
2026-09-14	0.9800	0.9800	0.9800	0.9800	+100.000%	7	231	-35.714%
2026-09-11	0.4900	0.4900	0.4900	0.4900	-44.318%	2	224	+28.571%
2026-09-04	0.8800	0.8800	0.8800	0.8800	-14.563%	1	225	-28.409%
2026-09-03	1.0300	1.0300	1.0300	1.0300	+3.000%	20	225	-38.835%
2026-09-02	0.9600	1.1700	0.9600	1.0000	-5.660%	8	215	-37.000%
2026-09-01	1.1700	2.0800	1.0600	1.0600	-36.905%	11	217	-40.566%
2026-08-28	1.6800	1.6800	1.6800	1.6800	-11.579%	1	208	-62.500%
2026-08-27	1.9000	1.9000	1.9000	1.9000	+5.556%	3	208	-66.842%
2026-08-26	1.6500	1.8000	1.6500	1.8000	-2.703%	6	211	-65.000%
2026-08-25	2.0600	2.0600	1.8500	1.8500	+27.586%	100	211	-65.946%
2026-08-24	1.4500	1.4500	1.4500	1.4500	+6.618%	1	171	-56.552%
2026-08-20	1.3100	1.3600	1.3000	1.3600	-6.849%	26	171	-53.676%
2026-08-19	1.3700	1.5000	1.3700	1.4600	-39.419%	6	167	-56.849%
2026-08-13	2.4100	2.4100	2.4100	2.4100	-16.609%	1	173	-73.859%
2026-08-11	2.4600	2.8900	2.4600	2.8900	+15.600%	4	174	-78.201%
2026-08-10	2.9800	2.9800	2.5000	2.5000	-32.065%	2	174	-74.800%
2026-08-06	3.6800	3.6800	3.6800	3.6800	-2.387%	2	173	-82.880%
2026-08-05	3.5800	3.7700	3.5300	3.7700	+5.014%	10	171	-83.289%
2026-08-04	3.5000	3.5900	3.4300	3.5900	+31.985%	11	170	-82.451%
2026-08-03	3.3600	3.3600	2.7200	2.7200	-21.839%	18	170	-76.838%
2026-07-27	3.4500	3.4800	3.4500	3.4800	+24.286%	5	172	-81.897%
2026-07-24	2.8000	2.8000	2.8000	2.8000	+9.804%	1	167	-77.500%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-11.458%	1	167	-75.294%
2026-07-21	2.8100	2.9400	2.5500	2.8800	-7.395%	10	167	-78.125%
2026-07-20	2.9300	3.5200	2.9100	3.1100	-4.893%	39	167	-79.743%
2026-07-17	2.8400	3.3500	2.8400	3.2700	-7.365%	5	163	-80.734%
2026-07-16	3.5000	3.5600	3.4500	3.5300	+0.857%	16	163	-82.153%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-10.256%	1	162	-82.000%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-7.143%	1	163	-83.846%
2026-07-13	4.3000	4.4100	4.1500	4.2000	-18.919%	12	163	-85.000%
2026-07-09	5.2300	5.2300	5.0500	5.1800	-10.535%	8	165	-87.838%
2026-07-07	6.0500	6.0500	5.7700	5.7900	-12.932%	10	170	-89.119%
2026-07-06	6.6400	6.7300	6.5400	6.6500	-3.202%	13	171	-90.526%
2026-07-02	7.2900	7.3400	6.8700	6.8700	-2.553%	19	166	-90.830%
2026-07-01	7.1700	7.2300	7.0500	7.0500	+7.143%	13	166	-91.064%
2026-06-30	6.4200	6.6400	6.3500	6.5800	-0.604%	21	172	-90.426%
2026-06-29	7.0800	7.0800	6.4000	6.6200	-12.318%	42	171	-90.483%
2026-06-26	7.1900	7.5700	7.1900	7.5500	+23.770%	29	165	-91.656%
2026-06-25	6.8100	6.8100	6.1000	6.1000	-12.857%	22	163	-89.672%
2026-06-24	7.0000	7.0000	6.9200	7.0000	+21.107%	11	167	-91.000%
2026-06-23	6.1400	6.1400	5.7200	5.7800	-3.344%	27	178	-89.100%
2026-06-22	6.0900	6.0900	5.9800	5.9800	-5.380%	20	182	-89.465%
2026-06-18	5.8900	6.3200	5.8900	6.3200	+13.874%	12	195	-90.032%
2026-06-17	4.9900	5.5500	4.9900	5.5500	+11.000%	6	195	-88.649%
2026-06-16	4.9300	5.0000	4.8000	5.0000	+4.822%	28	195	-87.400%
2026-06-15	5.0500	5.1700	4.7700	4.7700	+18.953%	134	177	-86.792%
2026-06-12	3.9600	4.0100	3.9600	4.0100	+11.389%	20	177	-84.289%
2026-06-11	3.4000	3.6100	3.4000	3.6000	+6.825%	4	177	-82.500%
2026-06-09	4.3000	4.3000	3.3700	3.3700	-7.418%	17	177	-81.306%
2026-06-05	3.6400	3.6400	3.6400	3.6400	+11.315%	1	184	-82.692%
2026-06-02	2.9700	3.2700	2.9700	3.2700	-13.720%	59	184	-80.734%
2026-06-01	3.3900	3.7900	3.3900	3.7900	-12.874%	41	125	-83.377%
2026-05-21	4.3500	4.3500	4.3500	4.3500	+16.000%	2	125	-85.517%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-20.382%	15	125	-83.200%
2026-05-12	4.7100	4.7100	4.7100	4.7100	+4.667%	1	123	-86.624%
2026-05-01	4.5500	4.5500	4.5000	4.5000	+9.489%	20	121	-86.000%
2026-04-29	4.2000	4.2300	4.1100	4.1100	-28.522%	20	121	-84.672%
2026-04-10	7.4000	7.4000	5.7500	5.7500	-26.752%	5	121	-89.043%
2026-04-09	7.8500	7.8500	7.8500	7.8500	-12.291%	2	125	-91.975%
2026-04-08	9.2900	9.2900	8.3000	8.9500	+1.474%	28	123	-92.961%
2026-04-07	7.6000	8.8200	7.6000	8.8200	+14.694%	21	124	-92.857%
2026-04-06	7.6400	7.6900	7.6400	7.6900	+2.533%	5	123	-91.808%
2026-04-02	7.1000	7.5000	7.1000	7.5000	-11.348%	11	123	-91.600%
2026-04-01	7.9700	8.4600	7.9600	8.4600	+8.880%	22	123	-92.553%
2026-03-31	7.6400	7.8200	7.6400	7.7700	-4.074%	50	123	-91.892%
2026-03-30	8.1000	8.1000	8.1000	8.1000	-34.677%	8	123	-92.222%
2026-03-23	12.4600	12.4600	12.4000	12.4000	-10.469%	20	133	-94.919%
2026-03-12	13.8500	13.8500	13.8500	13.8500	+1.095%	20	133	-95.451%
2026-03-11	14.1400	16.3800	13.1000	13.7000	-8.667%	87	113	-95.401%
2026-03-10	15.2200	17.4700	13.9800	15.0000	+6.914%	75	28	-95.800%
2026-03-09	12.6800	14.0300	12.6700	14.0300	0.000%	17	0	-95.510%