Dark

USO20270115P103
USO Jan 15 2027 103.00 Put (USO270115P00103000)
option OPRA

EOD

Sep 25, 2026

1.55+9.929%(+0.14)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.5700	1.7400	1.4100	1.5500	+9.929%	102	294	0.000%
2026-09-24	1.4200	1.4800	1.3200	1.4100	-5.369%	8	292	+9.929%
2026-09-23	1.7100	1.7100	1.3000	1.4900	-9.697%	8	293	+4.027%
2026-09-22	1.6800	1.6800	1.6500	1.6500	-2.367%	3	294	-6.061%
2026-09-21	1.5700	1.6900	1.5700	1.6900	+7.643%	3	293	-8.284%
2026-09-16	1.6700	1.6700	1.5700	1.5700	+8.276%	7	291	-1.274%
2026-09-15	1.4000	1.5200	1.4000	1.4500	0.000%	11	291	+6.897%
2026-09-10	1.4500	1.4500	1.4500	1.4500	-2.685%	10	291	+6.897%
2026-09-09	1.5000	1.5000	1.4900	1.4900	-17.680%	4	286	+4.027%
2026-09-04	1.8300	1.8300	1.7700	1.8100	+2.841%	8	288	-14.365%
2026-09-03	1.7800	1.7800	1.7600	1.7600	-9.744%	15	288	-11.932%
2026-09-02	1.9500	1.9500	1.9500	1.9500	-12.162%	1	278	-20.513%
2026-09-01	2.2300	2.2300	2.2200	2.2200	-26.000%	4	278	-30.180%
2026-08-26	3.0000	3.0000	3.0000	3.0000	+5.634%	2	274	-48.333%
2026-08-18	2.8300	2.8500	2.8300	2.8400	-28.283%	4	274	-45.423%
2026-08-14	3.9600	3.9600	3.9600	3.9600	+11.864%	100	273	-60.859%
2026-08-13	3.5200	3.5400	3.5200	3.5400	+1.724%	4	173	-56.215%
2026-08-12	3.4800	3.4800	3.4800	3.4800	-10.540%	1	176	-55.460%
2026-08-11	3.8900	3.8900	3.8900	3.8900	-17.585%	1	176	-60.154%
2026-08-10	4.8900	4.8900	4.7000	4.7200	-17.047%	6	175	-67.161%
2026-08-07	5.6000	5.6900	5.5800	5.6900	-0.871%	6	175	-72.759%
2026-08-06	5.7600	5.7600	5.5500	5.7400	-4.651%	6	178	-72.997%
2026-08-05	5.9500	6.2000	5.8000	6.0200	+4.514%	12	178	-74.252%
2026-08-04	5.7700	5.9000	5.6400	5.7600	+22.553%	38	175	-73.090%
2026-08-03	5.5800	5.5800	4.7000	4.7000	+8.295%	25	180	-67.021%
2026-07-31	4.2900	4.3400	4.2700	4.3400	-18.879%	6	183	-64.286%
2026-07-28	5.3500	5.3500	5.3500	5.3500	+29.540%	3	185	-71.028%
2026-07-23	3.4900	4.1300	3.4900	4.1300	+1.975%	16	189	-62.470%
2026-07-22	4.1800	4.1800	4.0500	4.0500	-10.200%	3	193	-61.728%
2026-07-21	5.0000	5.0000	4.3000	4.5100	-9.619%	17	193	-65.632%
2026-07-20	4.8600	5.1700	4.8600	4.9900	-3.668%	20	195	-68.938%
2026-07-17	5.1200	5.2400	4.9900	5.1800	-10.225%	9	192	-70.077%
2026-07-16	5.8200	5.8200	5.7600	5.7700	-4.312%	4	194	-73.137%
2026-07-14	6.0300	6.0300	6.0300	6.0300	-12.735%	1	194	-74.295%
2026-07-13	6.9100	6.9100	6.9100	6.9100	-12.753%	1	194	-77.569%
2026-07-10	7.9200	7.9200	7.9200	7.9200	-0.377%	2	194	-80.429%
2026-07-09	7.9500	7.9500	7.9500	7.9500	+10.417%	1	194	-80.503%
2026-07-08	7.1500	7.2300	7.1500	7.2000	-19.643%	4	194	-78.472%
2026-07-07	9.1700	9.1700	8.3800	8.9600	-8.571%	45	194	-82.701%
2026-07-06	9.3900	9.8000	9.3900	9.8000	+1.031%	18	192	-84.184%
2026-07-02	10.3800	10.3800	9.7000	9.7000	+1.042%	12	186	-84.021%
2026-07-01	9.7600	10.2300	9.6000	9.6000	+4.348%	23	186	-83.854%
2026-06-30	9.0000	9.3500	8.9300	9.2000	+1.322%	12	191	-83.152%
2026-06-29	9.4800	9.4800	9.0400	9.0800	-10.980%	8	187	-82.930%
2026-06-26	10.3500	10.3500	10.2000	10.2000	+7.143%	6	189	-84.804%
2026-06-25	9.5200	9.5200	9.5200	9.5200	-2.058%	1	192	-83.718%
2026-06-24	9.6500	9.8300	9.5000	9.7200	+17.108%	46	192	-84.053%
2026-06-23	8.3100	8.3100	8.3000	8.3000	0.000%	6	205	-81.325%
2026-06-18	8.5000	8.5400	8.3000	8.3000	+15.922%	13	242	-81.325%
2026-06-17	7.1900	7.2000	7.1600	7.1600	-9.596%	5	242	-78.352%
2026-06-16	6.9100	7.9200	6.8200	7.9200	+22.222%	30	242	-80.429%
2026-06-15	7.1000	7.1000	6.4700	6.4800	+8.000%	15	255	-76.080%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+14.068%	20	255	-74.167%
2026-06-09	5.0400	5.2600	5.0400	5.2600	+14.348%	23	255	-70.532%
2026-06-01	4.7100	4.7100	4.6000	4.6000	-11.538%	34	272	-66.304%
2026-05-29	5.5400	5.5400	5.1900	5.2000	-9.565%	6	239	-70.192%
2026-05-27	5.7500	5.7500	5.7500	5.7500	0.000%	1	239	-73.043%
2026-05-26	5.7500	5.8000	5.7400	5.7500	+10.577%	9	238	-73.043%
2026-05-22	5.7800	5.7800	5.2000	5.2000	+8.333%	2	229	-70.192%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-19.866%	4	228	-67.708%
2026-05-15	6.0000	6.0000	5.9800	5.9900	-5.521%	7	228	-74.124%
2026-05-12	6.5000	6.5000	6.3400	6.3400	+7.095%	16	224	-75.552%
2026-05-04	6.1500	6.1500	5.9200	5.9200	-7.644%	8	221	-73.818%
2026-04-27	6.4100	6.4100	6.4100	6.4100	-5.037%	2	221	-75.819%
2026-04-24	6.7500	6.7500	6.7500	6.7500	-3.156%	2	221	-77.037%
2026-04-23	6.3700	7.5800	6.3700	6.9700	+1.014%	31	219	-77.762%
2026-04-22	6.9000	6.9000	6.9000	6.9000	-16.364%	2	203	-77.536%
2026-04-21	7.8500	8.2500	7.8500	8.2500	-4.292%	16	203	-81.212%
2026-04-20	8.6200	8.6200	8.6200	8.6200	-14.229%	10	203	-82.019%
2026-04-17	10.0200	10.2600	10.0200	10.0500	+10.927%	13	213	-84.577%
2026-04-16	9.0600	9.0600	9.0600	9.0600	-3.617%	1	200	-82.892%
2026-04-15	9.4000	9.4000	9.4000	9.4000	-3.193%	1	200	-83.511%
2026-04-14	9.7100	9.7100	9.7100	9.7100	-2.117%	1	200	-84.037%
2026-04-10	9.9300	9.9300	9.9200	9.9200	-7.290%	181	201	-84.375%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-4.889%	1	232	-85.514%
2026-04-08	11.5800	11.6500	11.2500	11.2500	+12.164%	6	231	-86.222%
2026-04-07	10.0300	10.0300	10.0300	10.0300	+1.827%	2	233	-84.546%
2026-04-06	9.5800	9.8500	9.3400	9.8500	-9.963%	8	233	-84.264%
2026-04-01	10.9400	10.9400	10.9400	10.9400	+8.964%	140	225	-85.832%
2026-03-31	9.9000	10.5700	9.9000	10.0400	-15.630%	5	85	-84.562%
2026-03-27	11.9000	11.9000	11.9000	11.9000	-13.139%	10	84	-86.975%
2026-03-24	13.5000	13.7000	13.4000	13.7000	-10.458%	5	94	-88.686%
2026-03-23	15.6800	16.3000	14.7600	15.3000	+10.870%	184	89	-89.869%
2026-03-20	12.9000	13.8000	12.9000	13.8000	-6.567%	18	279	-88.768%
2026-03-19	14.9500	14.9500	14.7700	14.7700	-10.213%	2	283	-89.506%
2026-03-17	16.4500	16.4500	16.4500	16.4500	-0.121%	3	284	-90.578%
2026-03-16	16.4700	16.4700	16.4700	16.4700	+2.298%	1	281	-90.589%
2026-03-13	15.9500	16.1000	15.7000	16.1000	+3.205%	5	280	-90.373%
2026-03-12	15.5700	16.7500	15.5700	15.6000	-14.097%	68	275	-90.064%
2026-03-11	18.2000	18.4400	17.2500	18.1600	+3.771%	165	234	-91.465%
2026-03-10	17.3000	18.9000	16.6500	17.5000	-8.996%	113	71	-91.143%
2026-03-09	15.3400	19.2300	15.3400	19.2300	0.000%	2	2	-91.940%