Dark

USO20270115P106
USO Jan 15 2027 106.00 Put (USO270115P00106000)
option OPRA

EOD

Sep 25, 2026

1.90+13.095%(+0.22)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.9800	2.0000	1.7800	1.9000	+13.095%	39	421	0.000%
2026-09-24	1.5900	1.7500	1.5900	1.6800	-14.286%	7	413	+13.095%
2026-09-21	1.9600	1.9600	1.9600	1.9600	+18.788%	1	412	-3.061%
2026-09-17	1.7500	1.7500	1.6500	1.6500	-9.341%	2	412	+15.152%
2026-09-16	1.8200	1.8200	1.8200	1.8200	+4.598%	4	412	+4.396%
2026-09-15	1.7000	1.7400	1.7000	1.7400	-1.136%	2	416	+9.195%
2026-09-14	1.7600	1.7600	1.7600	1.7600	-3.825%	1	414	+7.955%
2026-09-11	1.8300	1.8300	1.8300	1.8300	+8.929%	3	415	+3.825%
2026-09-10	1.5700	1.6800	1.5000	1.6800	-2.326%	162	424	+13.095%
2026-09-09	1.7300	1.7300	1.6900	1.7200	-12.690%	8	332	+10.465%
2026-09-08	1.7800	1.9700	1.7800	1.9700	-12.444%	5	332	-3.553%
2026-09-03	2.2700	2.2800	2.2500	2.2500	-8.163%	20	333	-15.556%
2026-09-02	2.4500	2.4500	2.4500	2.4500	-31.564%	10	353	-22.449%
2026-08-28	3.5800	3.5800	3.5800	3.5800	-12.683%	1	353	-46.927%
2026-08-26	4.1000	4.1000	4.1000	4.1000	+22.388%	1	354	-53.659%
2026-08-24	3.3500	3.3500	3.3500	3.3500	+2.761%	1	354	-43.284%
2026-08-19	3.2500	3.2600	3.2500	3.2600	-8.169%	4	354	-41.718%
2026-08-18	3.6000	3.6000	3.5000	3.5500	-11.250%	14	350	-46.479%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-4.306%	2	364	-52.500%
2026-08-14	4.1700	4.2500	4.1700	4.1800	-8.132%	5	366	-54.545%
2026-08-13	4.3200	4.5500	4.2800	4.5500	+8.852%	3	363	-58.242%
2026-08-12	4.5400	4.5400	4.1200	4.1800	-9.130%	10	363	-54.545%
2026-08-11	5.1700	5.3300	4.6000	4.6000	-9.270%	31	404	-58.696%
2026-08-10	6.0300	6.0300	5.0700	5.0700	-24.215%	241	389	-62.525%
2026-08-07	6.6100	6.9500	6.6100	6.6900	-1.906%	10	237	-71.599%
2026-08-06	7.1800	7.1800	6.7700	6.8200	-4.881%	6	238	-72.141%
2026-08-05	7.1700	7.1700	7.1700	7.1700	+18.709%	2	238	-73.501%
2026-08-03	6.2700	6.2700	6.0400	6.0400	+14.178%	8	237	-68.543%
2026-07-31	5.2700	5.2900	5.2700	5.2900	-6.866%	3	235	-64.083%
2026-07-30	5.8000	5.8000	5.6800	5.6800	-24.267%	13	237	-66.549%
2026-07-28	6.7500	7.5000	6.6300	7.5000	+17.005%	4	225	-74.667%
2026-07-27	6.3200	6.4100	6.3200	6.4100	+30.816%	3	223	-70.359%
2026-07-22	4.9000	4.9000	4.9000	4.9000	-7.547%	2	222	-61.224%
2026-07-21	5.2500	5.4100	5.1700	5.3000	-8.935%	11	222	-64.151%
2026-07-20	5.8200	5.8200	5.8200	5.8200	+1.217%	1	223	-67.354%
2026-07-17	6.0600	6.1100	5.7000	5.7500	-16.667%	10	224	-66.957%
2026-07-16	6.8800	6.9000	6.8800	6.9000	-0.289%	2	228	-72.464%
2026-07-15	6.8500	6.9200	6.8500	6.9200	-5.205%	4	227	-72.543%
2026-07-13	8.1500	8.1500	7.3000	7.3000	-22.669%	40	233	-73.973%
2026-07-10	8.8400	9.4400	8.8400	9.4400	+1.505%	20	241	-79.873%
2026-07-09	8.8000	9.4000	8.8000	9.3000	+1.862%	30	260	-79.570%
2026-07-08	8.3000	9.1300	7.5000	9.1300	-8.700%	319	339	-79.189%
2026-07-07	10.0700	10.3200	9.9100	10.0000	-9.091%	36	505	-81.000%
2026-07-06	11.1500	11.2500	10.9500	11.0000	-4.514%	48	476	-82.727%
2026-07-02	11.6500	11.9800	11.4800	11.5200	-0.690%	260	217	-83.507%
2026-07-01	11.0000	11.6000	11.0000	11.6000	+7.907%	37	217	-83.621%
2026-06-30	10.8500	10.8900	10.6500	10.7500	0.000%	5	226	-82.326%
2026-06-29	11.6500	11.6500	10.4400	10.7500	-11.157%	42	227	-82.326%
2026-06-26	11.5500	12.1000	11.5500	12.1000	+16.683%	13	232	-84.298%
2026-06-25	10.9000	10.9000	10.3700	10.3700	-4.950%	18	233	-81.678%
2026-06-24	11.1000	11.4000	10.9100	10.9100	+10.761%	25	237	-82.585%
2026-06-23	9.7300	9.8500	9.7300	9.8500	+12.571%	4	231	-80.711%
2026-06-17	8.4500	8.7500	8.4500	8.7500	+3.550%	7	224	-78.286%
2026-06-16	8.4500	8.4500	8.4500	8.4500	+1.807%	1	224	-77.515%
2026-06-15	8.3700	8.3700	8.0500	8.3000	+12.925%	74	225	-77.108%
2026-06-12	7.0900	7.3500	7.0900	7.3500	+24.576%	4	225	-74.150%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-6.940%	10	225	-67.797%
2026-06-09	6.1500	6.3400	6.0000	6.3400	+15.693%	20	225	-70.032%
2026-06-04	5.4300	5.5000	5.3000	5.4800	-2.143%	27	233	-65.328%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+6.667%	3	220	-66.071%
2026-06-01	5.0000	5.2500	5.0000	5.2500	-21.875%	20	220	-63.810%
2026-05-29	6.7200	6.7200	6.7200	6.7200	-0.444%	41	225	-71.726%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+17.801%	20	184	-71.852%
2026-05-18	6.5500	6.5500	5.7300	5.7300	-11.846%	11	184	-66.841%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-16.129%	10	184	-70.769%
2026-05-14	7.7500	7.7500	7.7500	7.7500	-2.516%	5	165	-75.484%
2026-05-07	7.9400	7.9500	7.9400	7.9500	-2.454%	10	165	-76.101%
2026-05-06	8.1500	8.1500	8.1500	8.1500	+19.501%	2	165	-76.687%
2026-05-05	6.8300	6.8300	6.8200	6.8200	+1.037%	2	165	-72.141%
2026-05-04	6.2500	6.7500	6.2500	6.7500	+0.746%	21	167	-71.852%
2026-05-01	6.7000	6.7000	6.7000	6.7000	-1.180%	5	167	-71.642%
2026-04-30	6.5600	6.7900	6.0000	6.7800	+4.308%	32	167	-71.976%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-14.474%	5	147	-70.769%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-0.654%	5	142	-75.000%
2026-04-23	7.6500	7.6500	7.6500	7.6500	-17.742%	1	142	-75.163%
2026-04-21	9.0600	9.3000	9.0600	9.3000	-6.061%	4	143	-79.570%
2026-04-20	9.6900	9.9000	9.4400	9.9000	-14.802%	62	143	-80.808%
2026-04-17	11.2000	11.9900	11.2000	11.6200	+14.936%	92	130	-83.649%
2026-04-16	10.1100	10.1100	10.1100	10.1100	-3.714%	1	68	-81.207%
2026-04-15	10.4000	10.5000	10.4000	10.5000	-19.540%	5	69	-81.905%
2026-04-08	13.0500	13.0500	13.0500	13.0500	+22.766%	5	65	-85.441%
2026-04-06	10.1300	10.6300	10.0600	10.6300	-12.940%	8	65	-82.126%
2026-04-01	11.9000	12.2100	11.8300	12.2100	-1.532%	50	65	-84.439%
2026-03-27	12.4000	12.4000	12.4000	12.4000	-17.663%	1	115	-84.677%
2026-03-24	15.6100	15.6100	15.0600	15.0600	-9.766%	2	115	-87.384%
2026-03-23	16.5900	17.1500	15.7000	16.6900	+15.662%	137	115	-88.616%
2026-03-20	15.8400	15.8400	14.4300	14.4300	-13.072%	7	214	-86.833%
2026-03-17	17.5000	17.5000	16.6000	16.6000	-4.488%	2	212	-88.554%
2026-03-13	17.3800	17.3800	17.3800	17.3800	-14.384%	5	210	-89.068%
2026-03-12	18.3000	20.3000	18.3000	20.3000	+3.046%	80	205	-90.640%
2026-03-11	19.5000	19.8500	19.4000	19.7000	-2.716%	121	125	-90.355%
2026-03-10	19.2500	20.2500	18.7500	20.2500	+18.214%	5	5	-90.617%
2026-03-09	17.1300	17.1300	17.1300	17.1300	-7.104%	1	2	-88.908%
2026-03-06	18.6500	18.6500	18.4400	18.4400	0.000%	2	2	-89.696%