Dark

USO20270115P102
USO Jan 15 2027 102.00 Put (USO270115P00102000)
option OPRA

EOD

Sep 29, 2026

1.75+13.636%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7400	1.7500	1.7400	1.7500	+13.636%	2	312	0.000%
2026-09-28	1.1900	1.5600	1.1400	1.5400	-5.521%	23	310	+13.636%
2026-09-25	1.4000	1.6300	1.3400	1.6300	+18.978%	50	313	+7.362%
2026-09-24	1.2700	1.3700	1.2600	1.3700	-7.432%	8	319	+27.737%
2026-09-23	1.2800	1.4800	1.2800	1.4800	-6.918%	2	314	+18.243%
2026-09-22	1.5900	1.5900	1.5900	1.5900	+8.904%	3	312	+10.063%
2026-09-17	1.4600	1.4600	1.4600	1.4600	+4.286%	10	310	+19.863%
2026-09-16	1.4200	1.4200	1.4000	1.4000	+5.263%	2	310	+25.000%
2026-09-15	1.3500	1.3500	1.3300	1.3300	-5.674%	100	400	+31.579%
2026-09-10	1.4100	1.4100	1.4000	1.4100	-2.759%	6	309	+24.113%
2026-09-08	1.4500	1.4500	1.4500	1.4500	-9.938%	1	313	+20.690%
2026-09-04	1.7500	1.7900	1.6100	1.6100	-5.848%	19	300	+8.696%
2026-09-03	1.7300	1.7300	1.7100	1.7100	-25.974%	15	300	+2.339%
2026-08-31	2.3100	2.3100	2.3100	2.3100	+1.316%	1	304	-24.242%
2026-08-21	2.2800	2.2800	2.2800	2.2800	0.000%	2	305	-23.246%
2026-08-20	2.2300	2.2800	2.1700	2.2800	0.000%	4	306	-23.246%
2026-08-19	2.5000	2.5000	2.2800	2.2800	-22.712%	6	307	-23.246%
2026-08-17	2.9500	2.9500	2.9500	2.9500	-7.233%	1	310	-40.678%
2026-08-14	3.2000	3.2000	3.1800	3.1800	-6.471%	7	310	-44.969%
2026-08-13	3.4000	3.4000	3.4000	3.4000	+3.976%	11	305	-48.529%
2026-08-12	3.5000	3.5000	3.2600	3.2700	-8.914%	3	307	-46.483%
2026-08-11	3.5900	3.5900	3.5900	3.5900	-14.929%	1	308	-51.253%
2026-08-10	4.5200	4.5700	4.2200	4.2200	-19.157%	16	308	-58.531%
2026-08-07	5.5000	5.5000	5.1700	5.2200	-2.793%	6	309	-66.475%
2026-08-06	5.3600	5.3700	5.3500	5.3700	-6.446%	4	310	-67.412%
2026-08-05	5.4400	5.8500	5.4300	5.7400	+5.128%	26	310	-69.512%
2026-08-04	5.3500	5.4900	5.2400	5.4600	+24.091%	26	313	-67.949%
2026-08-03	5.2000	5.2000	4.3700	4.4000	+10.000%	30	308	-60.227%
2026-07-31	3.9800	4.0300	3.9700	4.0000	-9.707%	6	307	-56.250%
2026-07-30	4.4300	4.4300	4.4300	4.4300	+3.023%	1	304	-60.497%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-24.561%	10	303	-59.302%
2026-07-28	5.2500	6.0000	5.2000	5.7000	+37.019%	5	294	-69.298%
2026-07-24	4.1500	4.1600	4.1500	4.1600	+9.186%	8	295	-57.933%
2026-07-23	3.4100	3.8100	3.4100	3.8100	-1.295%	10	295	-54.068%
2026-07-22	3.8800	3.8800	3.8600	3.8600	-14.978%	3	295	-54.663%
2026-07-20	4.5900	4.6800	4.2000	4.5400	-7.347%	10	295	-61.454%
2026-07-17	4.7400	4.9000	4.7200	4.9000	-9.594%	5	295	-64.286%
2026-07-16	5.4000	5.4200	5.4000	5.4200	-2.342%	2	296	-67.712%
2026-07-15	5.5500	5.5500	5.5500	5.5500	-0.893%	1	295	-68.468%
2026-07-14	5.6500	5.6500	5.6000	5.6000	-10.112%	17	296	-68.750%
2026-07-13	6.0000	6.2500	6.0000	6.2300	-17.701%	3	296	-71.910%
2026-07-10	7.0200	7.6000	7.0200	7.5700	-0.132%	5	296	-76.882%
2026-07-09	7.5800	7.5800	7.5800	7.5800	+5.718%	1	297	-76.913%
2026-07-08	7.2800	7.2800	6.4000	7.1700	-9.241%	20	299	-75.593%
2026-07-07	8.1900	8.1900	7.9000	7.9000	-11.236%	3	298	-77.848%
2026-07-06	8.9700	8.9700	8.9000	8.9000	-6.611%	11	297	-80.337%
2026-07-02	9.5300	9.5300	9.4800	9.5300	-0.832%	47	298	-81.637%
2026-07-01	9.1700	10.0000	9.0500	9.6100	+9.703%	20	298	-81.790%
2026-06-30	8.4800	8.9900	8.4800	8.7600	-0.341%	23	294	-80.023%
2026-06-29	9.0700	9.0700	8.6800	8.7900	-9.846%	42	296	-80.091%
2026-06-26	9.6700	9.7500	9.6600	9.7500	+15.521%	7	294	-82.051%
2026-06-25	9.0100	9.0100	8.4400	8.4400	-6.222%	2	291	-79.265%
2026-06-24	10.9500	10.9500	9.0000	9.0000	+13.780%	13	290	-80.556%
2026-06-23	7.8500	7.9100	7.8500	7.9100	-1.983%	2	309	-77.876%
2026-06-22	8.0700	8.0700	8.0700	8.0700	-4.497%	1	309	-78.315%
2026-06-18	8.1000	8.4500	8.1000	8.4500	+25.185%	30	309	-79.290%
2026-06-17	6.7500	6.7500	6.7500	6.7500	+4.651%	4	309	-74.074%
2026-06-16	6.4500	6.4500	6.4500	6.4500	+3.365%	7	309	-72.868%
2026-06-15	6.7700	6.7700	6.2300	6.2400	+3.654%	66	308	-71.955%
2026-06-12	6.0200	6.0200	6.0200	6.0200	+19.682%	5	308	-70.930%
2026-06-11	5.0300	5.0300	5.0300	5.0300	+10.307%	3	308	-65.209%
2026-06-10	4.5600	4.5600	4.5600	4.5600	-14.766%	1	306	-61.623%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-13.710%	2	306	-67.290%
2026-05-12	6.3000	6.3000	6.2000	6.2000	-8.148%	20	304	-71.774%
2026-05-06	7.4000	7.4000	6.7500	6.7500	+13.065%	5	304	-74.074%
2026-05-05	5.9700	5.9700	5.9700	5.9700	-0.831%	1	304	-70.687%
2026-05-04	6.0200	6.0200	6.0200	6.0200	+6.549%	20	303	-70.930%
2026-05-01	5.6700	5.6700	5.6500	5.6500	+2.355%	3	283	-69.027%
2026-04-30	5.5200	5.5200	5.5200	5.5200	+6.770%	21	283	-68.297%
2026-04-29	5.1500	5.1700	5.0000	5.1700	-6.847%	19	262	-66.151%
2026-04-28	5.5800	5.6000	5.4500	5.5500	-13.551%	22	263	-68.468%
2026-04-27	6.4200	6.4200	6.4200	6.4200	+5.592%	6	264	-72.741%
2026-04-24	6.4300	6.4300	6.0800	6.0800	+1.165%	10	264	-71.217%
2026-04-23	6.3300	6.3300	6.0100	6.0100	-8.939%	41	274	-70.882%
2026-04-22	6.6000	6.6000	6.6000	6.6000	-17.397%	3	279	-73.485%
2026-04-20	8.5500	8.5500	7.8100	7.9900	-18.219%	94	277	-78.098%
2026-04-17	10.0000	10.2700	9.4400	9.7700	+17.006%	247	306	-82.088%
2026-04-16	8.5000	8.5000	8.3500	8.3500	-6.180%	6	151	-79.042%
2026-04-15	9.2500	9.2500	8.7500	8.9000	-3.261%	39	150	-80.337%
2026-04-14	9.3500	9.3500	9.2000	9.2000	+10.180%	2	148	-80.978%
2026-04-13	8.5200	8.5700	8.2900	8.3500	-15.742%	10	147	-79.042%
2026-04-09	9.9500	10.0100	9.9100	9.9100	-10.640%	45	148	-82.341%
2026-04-08	11.0900	11.0900	11.0900	11.0900	+7.150%	2	158	-84.220%
2026-04-07	10.2700	10.3500	10.1000	10.3500	+15.642%	16	157	-83.092%
2026-04-02	8.2000	8.9500	8.2000	8.9500	-13.275%	3	147	-80.447%
2026-04-01	10.3200	10.3200	10.3200	10.3200	+3.200%	20	147	-83.043%
2026-03-31	10.1500	10.1500	10.0000	10.0000	-12.049%	6	167	-82.500%
2026-03-27	11.3700	11.3700	11.3700	11.3700	-11.172%	8	161	-84.609%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-1.614%	2	169	-86.328%
2026-03-24	12.9500	13.2800	12.9000	13.0100	+3.254%	16	167	-86.549%
2026-03-20	12.6000	12.6000	12.6000	12.6000	-0.395%	47	165	-86.111%
2026-03-19	14.8000	14.8100	12.2000	12.6500	-9.384%	78	212	-86.166%
2026-03-18	14.0700	14.0700	13.9600	13.9600	-4.252%	10	215	-87.464%
2026-03-17	15.5300	15.5300	14.4000	14.5800	-10.989%	19	215	-87.997%
2026-03-16	16.3500	17.7500	16.3500	16.3800	+3.671%	8	217	-89.316%
2026-03-12	16.3000	16.3000	15.8000	15.8000	-11.485%	60	209	-88.924%
2026-03-11	17.6000	17.8500	17.2500	17.8500	+0.847%	140	149	-90.196%
2026-03-10	16.8500	18.2500	16.8500	17.7000	+10.625%	19	9	-90.113%
2026-03-06	15.6500	16.0000	15.6500	16.0000	0.000%	2	1	-89.063%