Dark

USO20270115P101
USO Jan 15 2027 101.00 Put (USO270115P00101000)
option OPRA

EOD

Sep 25, 2026

1.53+19.531%(+0.25)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.3300	1.5300	1.2600	1.5300	+19.531%	30	412	0.000%
2026-09-24	1.2200	1.2800	1.1100	1.2800	-7.914%	3	413	+19.531%
2026-09-21	1.4500	1.4500	1.3900	1.3900	+10.317%	6	413	+10.072%
2026-09-18	1.2600	1.2600	1.2600	1.2600	+8.621%	1	419	+21.429%
2026-09-17	1.1600	1.1600	1.1300	1.1600	-14.074%	57	419	+31.897%
2026-09-16	1.3700	1.4800	1.2500	1.3500	+3.846%	34	389	+13.333%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-7.143%	1	372	+17.692%
2026-09-14	1.4000	1.4000	1.4000	1.4000	+5.263%	5	371	+9.286%
2026-09-11	1.2000	1.3700	1.2000	1.3300	-3.623%	6	370	+15.038%
2026-09-10	1.3100	1.3800	1.3100	1.3800	+25.455%	2	368	+10.870%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-34.911%	8	367	+39.091%
2026-09-04	1.5800	1.7100	1.5400	1.6900	+3.681%	25	380	-9.467%
2026-09-03	1.7200	1.7200	1.5900	1.6300	-45.667%	208	380	-6.135%
2026-08-25	3.0000	3.0000	3.0000	3.0000	+48.515%	1	430	-49.000%
2026-08-20	2.0200	2.0200	2.0200	2.0200	-13.305%	1	430	-24.257%
2026-08-19	2.4000	2.4000	2.2500	2.3300	-8.627%	4	430	-34.335%
2026-08-18	2.5600	2.6000	2.5500	2.5500	-9.574%	6	429	-40.000%
2026-08-17	2.8200	2.8200	2.8200	2.8200	-9.032%	27	425	-45.745%
2026-08-13	3.1000	3.1000	3.1000	3.1000	+2.990%	7	407	-50.645%
2026-08-12	3.3000	3.3000	2.9700	3.0100	-8.788%	5	412	-49.169%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-17.085%	13	412	-53.636%
2026-08-10	3.9900	3.9900	3.9800	3.9800	-24.764%	2	423	-61.558%
2026-08-05	5.0400	5.5700	5.0200	5.2900	+7.302%	83	424	-71.078%
2026-08-04	4.9900	5.1700	4.9100	4.9300	+19.951%	48	427	-68.966%
2026-08-03	4.9000	4.9000	4.0700	4.1100	-19.094%	27	430	-62.774%
2026-07-28	4.8500	5.0800	4.8000	5.0800	+5.833%	5	431	-69.882%
2026-07-27	4.8000	4.8000	4.8000	4.8000	+25.326%	1	432	-68.125%
2026-07-24	4.0500	4.0500	3.8300	3.8300	+11.014%	9	432	-60.052%
2026-07-23	3.1500	3.4500	3.1500	3.4500	-7.507%	14	424	-55.652%
2026-07-22	3.8400	3.8400	3.5600	3.7300	-6.045%	18	436	-58.981%
2026-07-21	3.8500	3.9700	3.8500	3.9700	-6.808%	13	455	-61.461%
2026-07-20	4.3200	4.5000	3.9100	4.2600	-4.270%	226	457	-64.085%
2026-07-17	4.3800	4.4500	4.3800	4.4500	-10.282%	3	260	-65.618%
2026-07-16	4.9600	4.9600	4.9600	4.9600	-10.145%	2	262	-69.153%
2026-07-14	5.3900	5.5200	5.3700	5.5200	-7.071%	18	260	-72.283%
2026-07-13	5.9200	5.9600	5.8500	5.9400	-12.000%	6	249	-74.242%
2026-07-08	6.9900	6.9900	6.1800	6.7500	-9.152%	26	251	-77.333%
2026-07-07	7.7700	7.7700	7.4300	7.4300	-11.018%	2	234	-79.408%
2026-07-06	8.4000	8.6800	8.3300	8.3500	-6.600%	22	235	-81.677%
2026-07-02	9.0500	9.0500	8.9400	8.9400	-2.720%	3	230	-82.886%
2026-07-01	9.4700	9.5400	8.5500	9.1900	+10.990%	37	230	-83.351%
2026-06-30	8.0900	8.4700	8.0700	8.2800	-0.481%	22	222	-81.522%
2026-06-29	8.7000	8.7000	8.1800	8.3200	-10.248%	54	225	-81.611%
2026-06-26	9.2500	9.2700	9.1500	9.2700	+14.586%	6	226	-83.495%
2026-06-25	8.5600	8.5800	8.0900	8.0900	-6.690%	33	240	-81.088%
2026-06-24	8.8700	8.8700	8.6500	8.6700	+13.333%	32	250	-82.353%
2026-06-23	7.5700	7.6500	7.5700	7.6500	-0.520%	2	251	-80.000%
2026-06-22	7.7500	7.7900	7.6900	7.6900	+20.912%	5	251	-80.104%
2026-06-17	6.3700	6.3700	6.3600	6.3600	+2.913%	2	273	-75.943%
2026-06-15	6.4000	6.4000	6.1800	6.1800	+26.899%	21	273	-75.243%
2026-06-11	4.8700	4.8700	4.8700	4.8700	+10.181%	3	273	-68.583%
2026-06-10	4.4200	4.4200	4.4200	4.4200	-6.554%	1	272	-65.385%
2026-06-09	5.2000	5.2000	4.7300	4.7300	+6.054%	55	272	-67.653%
2026-06-05	4.5800	4.5800	4.4600	4.4600	-6.499%	27	271	-65.695%
2026-05-21	4.7700	4.7700	4.7700	4.7700	+4.835%	1	278	-67.925%
2026-05-19	4.5400	4.5500	4.3600	4.5500	-18.605%	4	278	-66.374%
2026-05-15	5.5600	5.5900	5.5600	5.5900	-3.287%	27	278	-72.630%
2026-05-12	6.0000	6.0000	5.7800	5.7800	-11.214%	57	285	-73.529%
2026-05-11	6.5200	6.5200	6.5100	6.5100	+19.231%	35	285	-76.498%
2026-05-04	5.6300	5.7400	5.3600	5.4600	+11.429%	12	234	-71.978%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-10.909%	10	235	-68.776%
2026-04-28	5.3700	5.5000	5.3700	5.5000	-5.172%	3	226	-72.182%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-6.300%	4	229	-73.621%
2026-04-24	6.4200	6.4200	6.1900	6.1900	-7.196%	10	230	-75.283%
2026-04-23	6.1900	6.7200	5.0000	6.6700	+7.581%	148	240	-77.061%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-18.954%	2	148	-75.323%
2026-04-20	8.1300	8.2600	7.5000	7.6500	-15.656%	111	149	-80.000%
2026-04-17	9.6000	9.7800	9.0700	9.0700	+10.745%	134	200	-83.131%
2026-04-16	8.1900	8.1900	8.1900	8.1900	-16.429%	2	79	-81.319%
2026-04-09	9.8000	9.8000	9.8000	9.8000	-6.578%	10	89	-84.388%
2026-04-08	11.0500	11.4500	10.4900	10.4900	+2.542%	50	89	-85.415%
2026-04-07	10.2300	10.2300	10.2300	10.2300	+15.463%	40	88	-85.044%
2026-04-06	9.0000	9.0000	8.7000	8.8600	-10.233%	15	88	-82.731%
2026-04-01	9.8600	9.8700	9.8500	9.8700	+1.335%	3	87	-84.498%
2026-03-31	9.7400	9.7400	9.7400	9.7400	-13.882%	1	89	-84.292%
2026-03-27	11.3100	11.3100	11.3100	11.3100	-7.067%	2	88	-86.472%
2026-03-26	12.1700	12.1700	12.1700	12.1700	-8.496%	2	90	-87.428%
2026-03-25	13.3000	13.3000	13.3000	13.3000	-7.831%	1	107	-88.496%
2026-03-23	15.6800	15.6800	14.3700	14.4300	+16.371%	91	107	-89.397%
2026-03-20	12.4000	12.4000	12.4000	12.4000	-9.290%	1	179	-87.661%
2026-03-18	13.6900	14.0300	13.6700	13.6700	-10.945%	175	265	-88.808%
2026-03-17	14.9200	15.5300	14.9200	15.3500	+2.538%	42	262	-90.033%
2026-03-16	16.6500	16.6500	14.9700	14.9700	-2.666%	36	272	-89.780%
2026-03-12	16.2000	16.2000	15.1000	15.3800	-10.111%	17	277	-90.052%
2026-03-11	16.1200	18.4500	16.1000	17.1100	-4.944%	188	282	-91.058%
2026-03-10	17.5000	20.1100	17.0700	18.0000	+28.571%	49	103	-91.500%
2026-03-09	13.0000	14.0000	13.0000	14.0000	-9.677%	10	75	-89.071%
2026-03-06	15.6700	15.7000	15.5000	15.5000	-6.061%	8	69	-90.129%
2026-03-05	16.6900	16.6900	15.8900	16.5000	0.000%	122	61	-90.727%