Dark

USO20261218P99
USO Dec 18 2026 99.00 Put (USO261218P00099000)
option OPRA

EOD

Sep 23, 2026

0.7300-8.750%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7300	0.7300	0.7300	0.7300	-8.750%	2	482	0.000%
2026-09-21	0.7200	0.8000	0.7200	0.8000	+40.351%	2	483	-8.750%
2026-09-18	0.5700	0.5700	0.5700	0.5700	-3.390%	1	483	+28.070%
2026-09-17	0.5700	0.5900	0.5700	0.5900	-21.333%	3	482	+23.729%
2026-09-16	0.7700	0.7700	0.7500	0.7500	-10.714%	21	482	-2.667%
2026-09-11	0.8000	0.8400	0.7800	0.8400	+9.091%	23	481	-13.095%
2026-09-10	0.7700	0.7700	0.7700	0.7700	+8.451%	10	482	-5.195%
2026-09-09	0.7100	0.7100	0.7100	0.7100	-31.731%	3	482	+2.817%
2026-09-03	1.0300	1.0800	1.0300	1.0400	-11.864%	22	482	-29.808%
2026-09-02	1.1900	1.1900	1.1800	1.1800	+10.280%	2	466	-38.136%
2026-09-01	1.2900	1.2900	1.0700	1.0700	-33.125%	4	467	-31.776%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-5.882%	1	464	-54.375%
2026-08-28	1.7000	1.7000	1.7000	1.7000	-19.811%	1	463	-57.059%
2026-08-26	2.1200	2.1200	2.1200	2.1200	+6.000%	1	462	-65.566%
2026-08-25	1.9300	2.0000	1.9300	2.0000	+41.844%	82	462	-63.500%
2026-08-21	1.4600	1.4600	1.4100	1.4100	-2.759%	3	381	-48.227%
2026-08-20	1.4700	1.4700	1.4500	1.4500	-11.043%	2	381	-49.655%
2026-08-18	1.6300	1.6300	1.6300	1.6300	-15.104%	14	382	-55.215%
2026-08-17	1.9200	1.9200	1.9200	1.9200	-12.329%	1	382	-61.979%
2026-08-12	2.1900	2.1900	2.1900	2.1900	-29.355%	1	382	-66.667%
2026-08-11	2.7300	3.1000	2.7000	3.1000	+9.541%	4	382	-76.452%
2026-08-10	2.9900	2.9900	2.8300	2.8300	-25.132%	4	383	-74.205%
2026-08-07	3.7500	3.7800	3.7500	3.7800	-4.786%	2	383	-80.688%
2026-08-06	3.9700	3.9700	3.9700	3.9700	+1.018%	1	383	-81.612%
2026-08-05	3.8700	3.9700	3.8400	3.9300	+2.078%	6	383	-81.425%
2026-08-04	3.8000	3.8800	3.7200	3.8500	+28.763%	6	383	-81.039%
2026-08-03	3.5400	3.5400	2.9600	2.9900	+3.103%	9	383	-75.585%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-22.667%	1	383	-74.828%
2026-07-28	3.7500	3.7500	3.7500	3.7500	+9.971%	2	383	-80.533%
2026-07-27	3.0500	3.5000	3.0500	3.4100	+11.803%	27	383	-78.592%
2026-07-24	3.0600	3.1000	3.0500	3.0500	+3.741%	5	398	-76.066%
2026-07-23	2.9200	2.9400	2.5900	2.9400	+3.521%	12	394	-75.170%
2026-07-22	2.8000	2.8400	2.8000	2.8400	-5.017%	3	384	-74.296%
2026-07-21	3.0000	3.1900	2.7700	2.9900	-13.081%	209	461	-75.585%
2026-07-20	3.2300	3.4700	3.0900	3.4400	+5.846%	44	449	-78.779%
2026-07-17	3.1400	3.6900	3.1000	3.2500	-15.584%	452	444	-77.538%
2026-07-16	3.8000	3.9500	3.6000	3.8500	-32.337%	151	450	-81.039%
2026-07-09	5.5400	5.7000	5.5200	5.6900	+7.358%	8	394	-87.170%
2026-07-08	5.3000	5.3000	5.3000	5.3000	-14.239%	1	397	-86.226%
2026-07-07	6.2200	6.2200	6.1800	6.1800	-11.966%	2	396	-88.188%
2026-07-06	7.0000	7.1400	6.9000	7.0200	-8.235%	13	395	-89.601%
2026-07-01	7.7100	7.7100	7.5200	7.6500	+9.599%	6	394	-90.458%
2026-06-30	6.9000	7.0500	6.7700	6.9800	+1.159%	39	394	-89.542%
2026-06-29	7.4000	7.5500	6.8000	6.9000	-12.437%	26	401	-89.420%
2026-06-26	7.7000	8.0400	7.7000	7.8800	+21.793%	70	412	-90.736%
2026-06-25	7.2700	7.2700	6.4700	6.4700	-8.873%	166	413	-88.717%
2026-06-24	7.4000	7.6000	7.1000	7.1000	+16.203%	34	418	-89.718%
2026-06-23	6.4500	6.4500	6.0900	6.1100	+22.200%	17	423	-88.052%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+28.535%	1	422	-85.400%
2026-06-10	3.6500	3.8900	3.6500	3.8900	+10.198%	2	422	-81.234%
2026-06-09	3.5300	3.5300	3.5300	3.5300	-5.867%	1	422	-79.320%
2026-06-05	3.7000	3.7500	3.7000	3.7500	+22.951%	3	422	-80.533%
2026-06-03	3.0500	3.0500	3.0500	3.0500	-18.667%	1	423	-76.066%
2026-06-01	3.6100	3.7500	3.6100	3.7500	-17.035%	68	422	-80.533%
2026-05-29	4.6500	4.6500	4.4900	4.5200	+9.179%	12	407	-83.850%
2026-05-28	4.1400	4.1400	4.1400	4.1400	+4.020%	40	447	-82.367%
2026-05-22	3.9800	3.9800	3.9800	3.9800	+2.051%	40	407	-81.658%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-14.847%	2	447	-81.282%
2026-05-15	6.4500	6.4500	4.5800	4.5800	-23.025%	31	447	-84.061%
2026-05-07	5.9500	5.9500	5.9500	5.9500	+25.793%	10	434	-87.731%
2026-05-05	5.0000	5.0000	4.7300	4.7300	-6.522%	80	444	-84.567%
2026-05-04	4.8900	5.0600	4.8900	5.0600	+7.203%	11	444	-85.573%
2026-05-01	4.7500	4.7500	4.7200	4.7200	+9.767%	20	433	-84.534%
2026-04-29	4.2900	4.3000	4.2900	4.3000	-5.495%	3	433	-83.023%
2026-04-28	4.6000	4.6000	4.5500	4.5500	-13.333%	6	430	-83.956%
2026-04-27	5.1800	5.2500	5.1000	5.2500	+8.921%	7	424	-86.095%
2026-04-23	5.7000	5.7000	4.7600	4.8200	-7.308%	8	426	-84.855%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-18.110%	4	422	-85.962%
2026-04-21	6.2000	6.4000	6.2000	6.3500	+4.441%	19	416	-88.504%
2026-04-20	6.9500	6.9500	6.0800	6.0800	-17.838%	11	416	-87.993%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+12.121%	10	415	-90.135%
2026-04-16	6.6900	6.6900	6.6000	6.6000	-7.692%	15	415	-88.939%
2026-04-15	6.9500	7.1500	6.9500	7.1500	-8.917%	27	400	-89.790%
2026-04-09	8.5000	8.5000	7.8500	7.8500	-14.395%	11	380	-90.701%
2026-04-08	9.2400	9.3900	9.1400	9.1700	+18.323%	23	371	-92.039%
2026-04-02	7.3700	7.8500	7.3700	7.7500	-8.501%	26	363	-90.581%
2026-04-01	8.2500	8.4700	8.2500	8.4700	-7.835%	6	363	-91.381%
2026-03-27	9.5000	9.9500	9.1900	9.1900	-21.721%	14	363	-92.057%
2026-03-25	12.9500	12.9500	11.7300	11.7400	-7.994%	351	360	-93.782%
2026-03-23	13.0400	13.0400	12.7400	12.7600	+4.848%	50	142	-94.279%
2026-03-19	12.1700	12.1700	12.1700	12.1700	-0.246%	1	191	-94.002%
2026-03-18	11.7900	12.3000	11.7900	12.2000	-3.175%	10	208	-94.016%
2026-03-17	13.5200	13.5600	12.6000	12.6000	-8.497%	67	213	-94.206%
2026-03-16	14.2400	14.2400	13.7700	13.7700	-1.290%	2	262	-94.699%
2026-03-12	13.9000	13.9500	13.9000	13.9500	-9.825%	40	261	-94.767%
2026-03-11	14.4800	15.5900	13.6300	15.4700	+5.167%	80	221	-95.281%
2026-03-10	14.4600	18.8000	14.4200	14.7100	-6.899%	325	141	-95.037%
2026-03-09	12.7200	15.8400	12.7200	15.8000	0.000%	54	0	-95.380%