Dark

USO20270115P104
USO Jan 15 2027 104.00 Put (USO270115P00104000)
option OPRA

EOD

Sep 25, 2026

1.66+12.925%(+0.19)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.6800	2.2100	1.4600	1.6600	+12.925%	90	844	0.000%
2026-09-24	1.5200	1.6600	1.4000	1.4700	-5.161%	12	850	+12.925%
2026-09-23	1.5500	1.5500	1.5500	1.5500	-5.488%	1	848	+7.097%
2026-09-22	1.8300	1.8300	1.6400	1.6400	-8.380%	32	847	+1.220%
2026-09-21	1.6900	1.7900	1.6700	1.7900	+23.448%	11	862	-7.263%
2026-09-18	1.4500	1.4500	1.4500	1.4500	-12.121%	1	857	+14.483%
2026-09-16	1.6800	1.6800	1.6500	1.6500	+7.843%	2	856	+0.606%
2026-09-14	1.7100	1.7100	1.4700	1.5300	-23.500%	24	855	+8.497%
2026-09-04	1.9900	2.0000	1.9900	2.0000	+1.010%	3	842	-17.000%
2026-09-03	1.9800	1.9800	1.9800	1.9800	-45.753%	1	842	-16.162%
2026-08-27	3.6500	3.6500	3.6500	3.6500	+46.000%	1	841	-54.521%
2026-08-20	2.5000	2.5000	2.5000	2.5000	-12.892%	1	841	-33.600%
2026-08-19	2.6400	2.8700	2.6400	2.8700	-6.515%	2	841	-42.160%
2026-08-18	3.1000	3.1200	3.0700	3.0700	-16.802%	6	841	-45.928%
2026-08-12	4.0000	4.0000	3.6000	3.6900	-18.182%	36	841	-55.014%
2026-08-10	5.1700	5.1800	4.4800	4.5100	-25.700%	24	840	-63.193%
2026-08-07	5.9200	6.1000	5.8700	6.0700	+1.336%	10	844	-72.652%
2026-08-06	6.3200	6.3400	5.8700	5.9900	-9.517%	6	844	-72.287%
2026-08-05	6.3200	6.6300	6.2000	6.6200	+5.751%	12	846	-74.924%
2026-08-04	6.2500	6.3000	6.0500	6.2600	+24.950%	19	845	-73.482%
2026-08-03	5.8400	5.8400	5.0100	5.0100	+10.110%	22	845	-66.866%
2026-07-31	4.6000	4.6200	4.5500	4.5500	-25.041%	4	844	-63.516%
2026-07-28	5.8700	6.0700	5.8700	6.0700	+11.581%	4	850	-72.652%
2026-07-27	5.4400	5.4400	5.4400	5.4400	+16.989%	9	852	-69.485%
2026-07-22	4.3100	4.6500	4.3100	4.6500	-3.125%	15	852	-64.301%
2026-07-21	4.6500	4.9400	4.6200	4.8000	-6.796%	20	863	-65.417%
2026-07-20	5.3000	5.4600	5.0500	5.1500	-5.850%	63	862	-67.767%
2026-07-17	5.3200	5.8300	5.3200	5.4700	-11.057%	9	854	-69.653%
2026-07-16	6.1600	6.1600	6.1500	6.1500	-3.302%	2	851	-73.008%
2026-07-15	6.2000	6.3600	6.2000	6.3600	-11.911%	8	852	-73.899%
2026-07-13	8.0500	8.0500	7.2200	7.2200	+2.411%	3	853	-77.008%
2026-07-08	7.0500	7.0500	7.0500	7.0500	-17.059%	1	854	-76.454%
2026-07-07	9.1200	9.3600	8.5000	8.5000	-15.591%	24	854	-80.471%
2026-07-06	9.6000	10.0700	9.6000	10.0700	-2.328%	6	859	-83.515%
2026-07-02	10.5900	10.5900	10.2700	10.3100	-3.192%	30	853	-83.899%
2026-07-01	10.6300	10.6500	10.6300	10.6500	+9.681%	3	853	-84.413%
2026-06-30	9.7500	9.7500	9.7100	9.7100	+1.463%	2	855	-82.904%
2026-06-29	10.0000	10.0000	9.5700	9.5700	+1.056%	6	855	-82.654%
2026-06-25	9.4700	9.4700	9.4700	9.4700	-2.872%	2	854	-82.471%
2026-06-24	10.3000	10.3000	9.7500	9.7500	+11.429%	7	853	-82.974%
2026-06-23	8.9000	8.9000	8.7500	8.7500	+10.759%	7	859	-81.029%
2026-06-18	9.2500	9.2500	7.9000	7.9000	+6.183%	8	859	-78.987%
2026-06-17	7.6300	7.6400	7.4400	7.4400	-0.800%	6	859	-77.688%
2026-06-16	7.3400	7.5000	7.3400	7.5000	+3.878%	2	859	-77.867%
2026-06-15	7.4900	7.5000	7.1600	7.2200	+27.788%	32	857	-77.008%
2026-06-09	5.6500	5.6500	5.6400	5.6500	+2.170%	3	857	-70.619%
2026-06-05	5.5300	5.5300	5.5300	5.5300	+22.889%	1	854	-69.982%
2026-06-03	3.6000	4.5000	3.6000	4.5000	-12.621%	101	855	-63.111%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+8.421%	1	857	-67.767%
2026-06-01	4.7500	4.7500	4.7500	4.7500	-20.833%	500	857	-65.053%
2026-05-26	6.0400	6.0500	6.0000	6.0000	+10.092%	8	857	-72.333%
2026-05-21	5.4500	5.4500	5.4500	5.4500	-27.333%	1	850	-69.541%
2026-05-07	7.6100	7.6100	7.5000	7.5000	+19.048%	3	850	-77.867%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-3.817%	1	852	-73.651%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-10.641%	2	852	-74.656%
2026-04-24	7.1300	7.3300	7.1300	7.3300	+7.953%	10	850	-77.353%
2026-04-23	6.5000	6.9100	6.5000	6.7900	-9.467%	37	860	-75.552%
2026-04-22	7.5000	7.5000	7.5000	7.5000	-10.394%	1	862	-77.867%
2026-04-20	9.0200	9.2200	8.3300	8.3700	-19.519%	133	862	-80.167%
2026-04-17	10.8500	11.0500	10.3800	10.4000	+12.676%	366	940	-84.038%
2026-04-16	9.2300	9.2300	9.2300	9.2300	-5.041%	5	709	-82.015%
2026-04-15	9.5900	10.6500	9.5900	9.7200	+3.957%	38	714	-82.922%
2026-04-13	9.3500	9.3500	9.3500	9.3500	-15.154%	1	712	-82.246%
2026-04-09	10.8000	11.0200	10.8000	11.0200	-4.836%	25	711	-84.936%
2026-04-08	12.0400	12.1700	11.4900	11.5800	+10.286%	41	711	-85.665%
2026-04-07	10.5000	10.5000	10.5000	10.5000	+3.960%	1	723	-84.190%
2026-04-06	9.8800	10.1000	9.8800	10.1000	+1.000%	10	724	-83.564%
2026-04-02	9.4000	10.0000	9.4000	10.0000	-9.910%	2	715	-83.400%
2026-04-01	10.9900	11.1000	10.9300	11.1000	+3.835%	110	715	-85.045%
2026-03-31	10.3800	10.6900	10.3800	10.6900	-0.093%	7	825	-84.471%
2026-03-30	10.6200	10.8000	10.5000	10.7000	-27.946%	206	832	-84.486%
2026-03-24	14.2300	14.8500	13.7100	14.8500	-6.780%	10	727	-88.822%
2026-03-23	15.5300	16.6400	15.0600	15.9300	+17.565%	42	722	-89.579%
2026-03-20	14.5000	14.5000	12.1700	13.5500	-7.823%	102	744	-87.749%
2026-03-18	14.7000	14.8000	14.4500	14.7000	-5.161%	49	863	-88.707%
2026-03-17	16.1400	16.8000	15.5000	15.5000	-6.627%	15	891	-89.290%
2026-03-13	16.2000	16.6000	16.2000	16.6000	+0.181%	4	891	-90.000%
2026-03-12	17.5000	18.3400	16.4000	16.5700	-10.674%	165	887	-89.982%
2026-03-11	18.7000	19.9000	17.5500	18.5500	+4.507%	225	734	-91.051%
2026-03-10	18.6000	18.9200	17.7500	17.7500	0.000%	511	510	-90.648%