Dark

USO20270115P105
USO Jan 15 2027 105.00 Put (USO270115P00105000)
option OPRA

EOD

Sep 28, 2026

2.18+22.472%(+0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5800	2.1800	1.4500	2.1800	+22.472%	18	5,358	0.000%
2026-09-25	1.7800	2.3900	1.5700	1.7800	+13.376%	297	5,355	+22.472%
2026-09-24	1.4000	1.7600	1.4000	1.5700	-1.875%	21	5,436	+38.854%
2026-09-23	1.9100	1.9100	1.6000	1.6000	-13.043%	10	5,440	+36.250%
2026-09-22	1.7500	1.9000	1.7500	1.8400	+5.143%	26	5,440	+18.478%
2026-09-21	1.9900	1.9900	1.7500	1.7500	+1.744%	313	5,430	+24.571%
2026-09-18	1.5300	1.7200	1.4600	1.7200	+13.907%	59	5,132	+26.744%
2026-09-17	1.8000	1.8000	1.5100	1.5100	+2.027%	577	5,101	+44.371%
2026-09-16	1.9200	1.9200	1.4800	1.4800	-4.516%	12	4,530	+47.297%
2026-09-15	1.7100	1.7100	1.5500	1.5500	-10.920%	36	4,530	+40.645%
2026-09-14	1.4700	1.8400	1.4700	1.7400	0.000%	1,203	4,557	+25.287%
2026-09-11	1.6700	1.7400	1.6600	1.7400	+10.127%	40	3,509	+25.287%
2026-09-10	1.5000	1.6900	1.3900	1.5800	-3.067%	1,351	3,487	+37.975%
2026-09-09	1.5000	1.7100	1.5000	1.6300	-6.857%	38	2,372	+33.742%
2026-09-08	1.7300	1.9400	1.4900	1.7500	-8.854%	2,116	2,354	+24.571%
2026-09-04	2.0000	2.0000	1.8500	1.9200	-5.882%	9	968	+13.542%
2026-09-03	2.0800	2.1300	2.0400	2.0400	-6.849%	12	968	+6.863%
2026-09-02	2.1800	2.2100	2.1500	2.1900	-10.246%	14	958	-0.457%
2026-09-01	2.5600	2.5600	2.4400	2.4400	-15.278%	2	960	-10.656%
2026-08-31	2.8800	2.8800	2.8800	2.8800	-19.101%	1	961	-24.306%
2026-08-28	3.5600	3.5600	3.5600	3.5600	-0.559%	27	961	-38.764%
2026-08-27	3.8100	3.8500	3.5800	3.5800	+2.286%	24	961	-39.106%
2026-08-26	3.5000	3.5000	3.5000	3.5000	-9.091%	1	959	-37.714%
2026-08-25	3.6000	3.8500	3.5100	3.8500	+27.483%	223	960	-43.377%
2026-08-24	3.0000	3.1000	2.8600	3.0200	+4.498%	15	991	-27.815%
2026-08-21	2.7700	2.9300	2.7700	2.8900	+8.240%	49	983	-24.567%
2026-08-20	2.8200	2.8200	2.6700	2.6700	-10.702%	5	983	-18.352%
2026-08-19	3.0900	3.1000	2.8600	2.9900	-8.000%	16	988	-27.090%
2026-08-18	3.2500	3.2500	3.2500	3.2500	-16.021%	1	996	-32.923%
2026-08-17	3.8700	3.8700	3.8700	3.8700	+0.519%	5	997	-43.669%
2026-08-14	4.0500	4.0500	3.8500	3.8500	-3.266%	3	997	-43.377%
2026-08-13	3.9500	3.9800	3.9500	3.9800	-0.995%	2	997	-45.226%
2026-08-12	4.3000	4.3000	3.9200	4.0200	-4.513%	33	996	-45.771%
2026-08-11	4.8000	5.0000	4.2100	4.2100	-13.017%	28	980	-48.219%
2026-08-10	5.5800	5.5800	4.7700	4.8400	-23.780%	55	964	-54.959%
2026-08-07	6.2900	6.5500	6.2300	6.3500	-0.626%	13	961	-65.669%
2026-08-06	6.7600	6.7700	6.2700	6.3900	-5.333%	66	982	-65.884%
2026-08-05	6.5000	7.1500	6.5000	6.7500	+2.273%	176	942	-67.704%
2026-08-04	6.5400	6.7000	6.5400	6.6000	+25.237%	108	1,086	-66.970%
2026-08-03	5.8700	5.9500	5.2000	5.2700	+12.128%	24	1,090	-58.634%
2026-07-31	4.7500	4.7500	4.7000	4.7000	-6.931%	31	1,094	-53.617%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-5.784%	25	1,064	-56.832%
2026-07-29	5.0100	5.3600	5.0100	5.3600	-21.866%	305	1,039	-59.328%
2026-07-28	6.1600	6.8600	6.1600	6.8600	+9.760%	49	1,293	-68.222%
2026-07-27	5.8500	6.2500	5.6300	6.2500	+34.409%	343	1,321	-65.120%
2026-07-24	4.6000	4.9000	4.5000	4.6500	+6.897%	116	1,066	-53.118%
2026-07-23	4.1800	4.4000	4.0500	4.3500	-7.839%	54	1,055	-49.885%
2026-07-22	4.6800	4.8000	4.5500	4.7200	-5.030%	213	1,072	-53.814%
2026-07-21	5.0000	5.2600	4.8000	4.9700	-4.054%	60	1,008	-56.137%
2026-07-20	5.4600	5.6700	5.1800	5.1800	-6.667%	97	991	-57.915%
2026-07-17	5.9500	6.2000	5.5100	5.5500	-14.352%	47	992	-60.721%
2026-07-16	6.4500	6.5300	6.4500	6.4800	+1.408%	24	964	-66.358%
2026-07-15	6.6300	6.7000	6.3900	6.3900	-6.579%	7	945	-65.884%
2026-07-14	6.9200	7.0000	6.7500	6.8400	-8.188%	114	945	-68.129%
2026-07-13	7.2000	7.4500	6.8500	7.4500	-17.497%	4	933	-70.738%
2026-07-10	8.3800	9.0300	8.3800	9.0300	+2.614%	4	934	-75.858%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+3.529%	1	931	-75.227%
2026-07-08	8.1000	8.5000	7.7000	8.5000	-9.574%	38	931	-74.353%
2026-07-07	9.4500	9.8700	9.4000	9.4000	-10.900%	38	935	-76.809%
2026-07-06	10.4900	10.5500	10.4900	10.5500	-3.211%	5	940	-79.336%
2026-07-02	11.3500	11.3500	10.9000	10.9000	-2.066%	7	943	-80.000%
2026-07-01	10.8500	11.1300	10.7000	11.1300	+8.585%	4	943	-80.413%
2026-06-30	10.0000	10.8500	9.9000	10.2500	+1.485%	49	986	-78.732%
2026-06-29	10.8000	10.8000	10.0000	10.1000	-11.404%	57	1,000	-78.416%
2026-06-26	11.1000	11.6000	10.9500	11.4000	+18.750%	22	1,015	-80.877%
2026-06-25	9.9600	9.9600	9.6000	9.6000	-8.571%	7	1,010	-77.292%
2026-06-24	10.7500	11.2500	10.5000	10.5000	+11.702%	53	1,014	-79.238%
2026-06-23	9.2200	9.4000	9.1700	9.4000	+0.858%	6	1,022	-76.809%
2026-06-22	9.3200	9.3200	9.3200	9.3200	+9.006%	3	1,026	-76.609%
2026-06-18	9.1000	9.3000	8.1500	8.5500	+2.641%	40	1,078	-74.503%
2026-06-17	8.1300	8.7500	7.9300	8.3300	+3.094%	27	1,078	-73.830%
2026-06-16	7.6000	8.3600	7.6000	8.0800	+9.189%	19	1,078	-73.020%
2026-06-15	7.3000	7.8800	7.3000	7.4000	+9.145%	220	1,046	-70.541%
2026-06-12	6.5000	6.7800	6.5000	6.7800	+3.988%	13	1,046	-67.847%
2026-06-11	6.0000	6.5200	5.8500	6.5200	+6.885%	69	1,046	-66.564%
2026-06-09	5.8500	6.1000	5.7700	6.1000	+7.965%	12	1,096	-64.262%
2026-06-05	5.4000	5.6500	5.4000	5.6500	+31.395%	3	1,102	-61.416%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-21.101%	1	1,102	-49.302%
2026-06-02	5.9500	5.9500	5.4500	5.4500	-10.802%	3	1,103	-60.000%
2026-05-29	6.6000	6.6000	6.1100	6.1100	-0.650%	29	1,101	-64.321%
2026-05-28	6.1500	6.1500	6.1500	6.1500	-0.806%	2	1,099	-64.553%
2026-05-26	5.8500	6.2200	5.8500	6.2000	+0.162%	4	1,099	-64.839%
2026-05-22	6.2400	6.2500	6.1900	6.1900	+1.475%	19	1,097	-64.782%
2026-05-21	5.5300	6.1000	5.5300	6.1000	+2.521%	7	1,091	-64.262%
2026-05-20	5.0500	6.1500	5.0500	5.9500	+13.333%	71	1,091	-63.361%
2026-05-19	5.1300	5.5000	5.1300	5.2500	-7.895%	18	1,041	-58.476%
2026-05-18	6.5900	6.5900	5.6000	5.7000	-10.236%	82	1,041	-61.754%
2026-05-15	6.3500	6.3500	6.3500	6.3500	-8.633%	1	1,041	-65.669%
2026-05-14	7.2000	7.2000	6.9500	6.9500	+1.164%	4	958	-68.633%
2026-05-13	6.8700	6.8700	6.8700	6.8700	+13.554%	3	957	-68.268%
2026-05-12	6.9700	6.9700	6.0500	6.0500	-24.845%	8	957	-63.967%
2026-05-11	7.0400	8.0500	7.0400	8.0500	-0.617%	33	957	-72.919%
2026-05-08	8.1000	8.1000	8.1000	8.1000	+6.299%	1	945	-73.086%
2026-05-07	8.5000	8.5000	7.6100	7.6200	+17.231%	13	945	-71.391%
2026-05-06	8.0000	8.0000	6.5000	6.5000	+2.041%	15	945	-66.462%
2026-05-04	6.1800	6.4500	6.1800	6.3700	+3.577%	13	943	-65.777%
2026-05-01	6.5000	6.5000	6.1500	6.1500	-8.889%	7	938	-64.553%
2026-04-30	6.0700	6.7500	6.0700	6.7500	+16.179%	2	938	-67.704%
2026-04-29	5.4900	6.1000	5.4900	5.8100	-5.528%	36	943	-62.478%
2026-04-28	6.5500	6.5500	6.1500	6.1500	-18.758%	7	942	-64.553%
2026-04-27	7.1300	7.5700	7.1300	7.5700	-2.196%	8	942	-71.202%
2026-04-24	7.6800	7.7400	7.6800	7.7400	+5.306%	10	937	-71.835%
2026-04-23	7.5500	7.5700	6.8000	7.3500	-16.000%	77	947	-70.340%
2026-04-22	8.0100	8.7500	7.8100	8.7500	+2.339%	7	940	-75.086%
2026-04-21	9.1000	9.1100	8.5500	8.5500	-10.000%	37	962	-74.503%
2026-04-20	9.5600	9.5800	9.0500	9.5000	-17.031%	45	962	-77.053%
2026-04-17	11.5000	12.2500	10.5000	11.4500	+24.592%	201	1,002	-80.961%
2026-04-16	9.1900	9.1900	9.1900	9.1900	-11.635%	1	983	-76.279%
2026-04-15	10.0200	10.4000	10.0200	10.4000	+3.483%	6	982	-79.038%
2026-04-14	10.3300	10.3300	10.0500	10.0500	+5.016%	36	977	-78.308%
2026-04-13	9.5700	9.6900	9.3500	9.5700	-10.561%	19	976	-77.220%
2026-04-10	10.9500	11.0900	10.6500	10.7000	-3.604%	5	978	-79.626%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-11.200%	1	979	-80.360%
2026-04-08	13.0000	13.0000	12.0000	12.5000	+11.111%	53	978	-82.560%
2026-04-07	10.7000	11.2500	10.7000	11.2500	+8.801%	16	994	-80.622%
2026-04-06	9.9100	10.3400	9.9100	10.3400	+2.376%	5	994	-78.917%
2026-04-02	8.2000	10.2700	8.2000	10.1000	-14.043%	8	1,006	-78.416%
2026-04-01	11.7000	11.7500	11.2500	11.7500	+1.556%	9	1,006	-81.447%
2026-03-31	10.5000	11.5700	10.5000	11.5700	+7.829%	170	999	-81.158%
2026-03-30	10.7200	11.2100	10.7200	10.7300	-12.049%	428	1,101	-79.683%
2026-03-27	13.2500	13.2500	12.0500	12.2000	-12.293%	133	1,397	-82.131%
2026-03-26	14.1000	15.7000	13.8000	13.9100	-7.267%	281	1,471	-84.328%
2026-03-25	16.0000	16.0000	15.0000	15.0000	+1.146%	5	1,413	-85.467%
2026-03-24	14.8500	14.8500	13.7000	14.8300	-10.230%	100	1,413	-85.300%
2026-03-23	16.5000	17.4400	15.4500	16.5200	+18.000%	188	1,376	-86.804%
2026-03-20	14.8000	14.8000	13.8700	14.0000	-9.385%	75	1,407	-84.429%
2026-03-19	15.9400	16.0300	14.5000	15.4500	-0.771%	155	1,392	-85.890%
2026-03-18	15.5000	15.9500	15.2000	15.5700	-3.292%	220	1,389	-85.999%
2026-03-17	17.0600	17.0600	15.7800	16.1000	-7.471%	721	1,333	-86.460%
2026-03-16	17.7100	17.8800	16.2500	17.4000	+2.413%	872	1,138	-87.471%
2026-03-13	17.2600	17.4000	16.4500	16.9900	-2.524%	69	823	-87.169%
2026-03-12	17.4000	18.5000	17.1000	17.4300	-8.982%	72	830	-87.493%
2026-03-11	19.2100	19.7000	18.6700	19.1500	+0.789%	308	818	-88.616%
2026-03-10	18.5000	21.2500	18.4500	19.0000	-7.090%	538	688	-88.526%
2026-03-09	15.0500	20.5000	15.0000	20.4500	+16.857%	312	537	-89.340%
2026-03-06	16.8100	18.9000	16.2900	17.5000	-10.348%	451	303	-87.543%
2026-03-05	19.5200	19.5200	19.5200	19.5200	-38.809%	1	3	-88.832%
2026-01-14	31.9000	31.9000	31.9000	31.9000	+10.266%	1	3	-93.166%
2025-06-23	28.9300	28.9300	28.9300	28.9300	+9.376%	1	2	-92.465%
2025-06-17	26.4500	26.4500	26.4500	26.4500	-20.594%	1	2	-91.758%
2025-03-19	33.3100	33.3100	33.3100	33.3100	+2.492%	30	1	-93.455%
2025-03-17	32.5000	32.5000	32.5000	32.5000	-1.515%	1	30	-93.292%
2025-03-12	33.0000	33.0000	33.0000	33.0000	0.000%	29	29	-93.394%