Dark

USO20270115P108
USO Jan 15 2027 108.00 Put (USO270115P00108000)
option OPRA

EOD

Sep 25, 2026

2.06+5.641%(+0.11)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0100	2.6200	2.0100	2.0600	+5.641%	57	207	0.000%
2026-09-24	1.8100	2.2100	1.8100	1.9500	-14.097%	7	203	+5.641%
2026-09-22	2.2500	2.2700	2.2300	2.2700	0.000%	72	210	-9.251%
2026-09-21	2.2700	2.2700	2.2700	2.2700	+11.275%	1	165	-9.251%
2026-09-16	1.9700	2.0500	1.9700	2.0400	+11.475%	4	164	+0.980%
2026-09-15	1.8800	1.8800	1.8200	1.8300	0.000%	11	166	+12.568%
2026-09-10	1.7500	1.8500	1.7500	1.8300	-12.440%	5	161	+12.568%
2026-09-08	2.0900	2.0900	2.0900	2.0900	-10.684%	4	164	-1.435%
2026-09-04	2.4400	2.4400	2.3400	2.3400	-49.130%	2	167	-11.966%
2026-08-26	4.6000	4.6000	4.6000	4.6000	+6.977%	1	167	-55.217%
2026-08-25	4.3500	4.3500	4.3000	4.3000	+22.857%	3	166	-52.093%
2026-08-21	3.5400	3.5400	3.5000	3.5000	+2.639%	2	165	-41.143%
2026-08-19	3.4100	3.4100	3.4100	3.4100	-25.546%	5	165	-39.589%
2026-08-17	4.5700	4.5800	4.5700	4.5800	-4.782%	2	165	-55.022%
2026-08-14	4.8100	4.8200	4.8100	4.8100	-2.434%	16	165	-57.173%
2026-08-13	5.2700	5.5900	4.8400	4.9300	+4.449%	23	160	-58.215%
2026-08-12	4.7200	4.7200	4.7200	4.7200	-9.579%	2	161	-56.356%
2026-08-11	5.9000	5.9000	5.2000	5.2200	-10.769%	11	160	-60.536%
2026-08-10	6.2300	6.3600	5.8200	5.8500	-22.104%	11	162	-64.786%
2026-08-06	7.5100	7.5200	7.5000	7.5100	-5.772%	6	161	-72.570%
2026-08-04	7.6500	7.9700	7.6500	7.9700	+21.865%	41	160	-74.153%
2026-08-03	6.9700	6.9700	6.5400	6.5400	-16.154%	4	186	-68.502%
2026-07-28	7.3500	7.8000	7.3500	7.8000	+43.119%	2	186	-73.590%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-1.089%	1	187	-62.202%
2026-07-22	5.5300	5.5300	5.4900	5.5100	-6.926%	3	186	-62.613%
2026-07-21	5.9000	6.4500	5.9000	5.9200	-4.362%	45	186	-65.203%
2026-07-20	6.3700	6.4300	6.1900	6.1900	-8.024%	5	189	-66.721%
2026-07-17	6.6400	6.8500	6.6400	6.7300	-9.054%	90	191	-69.391%
2026-07-16	7.3400	7.4000	7.2900	7.4000	-3.268%	13	281	-72.162%
2026-07-15	7.9000	7.9000	7.6500	7.6500	-4.969%	2	278	-73.072%
2026-07-13	9.0200	9.0500	8.0500	8.0500	-23.697%	23	278	-74.410%
2026-07-10	10.5500	10.5500	10.5500	10.5500	+16.189%	1	287	-80.474%
2026-07-08	9.8900	10.0500	9.0800	9.0800	-13.852%	13	291	-77.313%
2026-07-07	11.4500	11.4700	10.5400	10.5400	-12.893%	30	292	-80.455%
2026-07-06	12.1500	12.1500	12.1000	12.1000	-2.811%	7	297	-82.975%
2026-07-01	12.5000	12.5000	12.4500	12.4500	+9.402%	2	292	-83.454%
2026-06-30	11.3800	11.3800	11.3800	11.3800	-4.209%	1	292	-81.898%
2026-06-29	12.2000	12.2000	11.8700	11.8800	-7.907%	9	291	-82.660%
2026-06-26	12.9000	12.9000	12.9000	12.9000	+13.158%	1	291	-84.031%
2026-06-25	12.0400	12.0400	11.4000	11.4000	-8.800%	3	291	-81.930%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+16.713%	2	292	-83.520%
2026-06-23	10.7100	10.7100	10.7100	10.7100	+8.621%	1	294	-80.766%
2026-06-18	10.9000	11.2600	9.8600	9.8600	+5.567%	18	302	-79.108%
2026-06-17	9.3400	9.3400	9.3400	9.3400	+1.743%	1	302	-77.944%
2026-06-16	9.0000	9.1800	8.9700	9.1800	+17.542%	8	302	-77.560%
2026-06-15	8.9700	8.9700	7.8100	7.8100	+14.684%	32	319	-73.624%
2026-06-09	7.2800	7.4000	6.8100	6.8100	+4.769%	38	319	-69.750%
2026-06-05	6.5000	6.5000	6.5000	6.5000	+10.169%	313	314	-68.308%
2026-06-02	6.0000	6.0000	5.9000	5.9000	-19.178%	2	541	-65.085%
2026-05-28	7.3000	7.3000	7.3000	7.3000	+21.667%	50	539	-71.781%
2026-05-19	6.0000	6.0000	6.0000	6.0000	-7.692%	1	489	-65.667%
2026-05-18	6.7000	6.7000	6.5000	6.5000	-8.579%	9	489	-68.308%
2026-05-15	7.1100	7.1100	7.1100	7.1100	-15.858%	5	489	-71.027%
2026-05-11	8.4500	8.4500	8.4500	8.4500	-7.952%	1	493	-75.621%
2026-05-08	9.1800	9.1800	9.1800	9.1800	-1.184%	1	494	-77.560%
2026-05-07	9.2900	9.2900	9.2900	9.2900	+2.426%	2	494	-77.826%
2026-05-06	8.8000	9.0700	8.8000	9.0700	+27.388%	9	496	-77.288%
2026-05-04	7.3800	7.5100	7.1200	7.1200	-2.466%	161	489	-71.067%
2026-05-01	7.1000	7.4500	7.1000	7.3000	+4.286%	4	333	-71.781%
2026-04-30	7.0200	7.0200	7.0000	7.0000	+4.790%	2	333	-70.571%
2026-04-29	6.6200	6.7500	6.4500	6.6800	-4.023%	24	332	-69.162%
2026-04-28	6.9600	6.9600	6.9600	6.9600	-18.118%	1	309	-70.402%
2026-04-24	8.5000	8.5000	8.5000	8.5000	+6.250%	1	309	-75.765%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.977%	3	308	-74.250%
2026-04-22	10.1800	10.1800	8.6000	8.6000	-14.851%	131	305	-76.047%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-6.221%	30	147	-79.604%
2026-04-20	10.7700	10.7700	10.7700	10.7700	-17.408%	1	147	-80.873%
2026-04-17	13.0400	13.0400	13.0400	13.0400	+26.602%	1	146	-84.202%
2026-04-16	10.6000	10.6000	10.1700	10.3000	-10.044%	32	146	-80.000%
2026-04-15	11.2000	11.4500	11.2000	11.4500	+11.165%	4	115	-82.009%
2026-04-13	10.4200	10.4200	10.2800	10.3000	-15.574%	13	112	-80.000%
2026-04-09	12.2000	12.2000	12.2000	12.2000	+7.018%	10	111	-83.115%
2026-04-07	11.3000	11.4000	11.2000	11.4000	+2.059%	66	101	-81.930%
2026-04-06	11.1700	11.1700	11.1700	11.1700	+4.393%	1	43	-81.558%
2026-04-02	10.0000	10.7000	10.0000	10.7000	-19.850%	2	45	-80.748%
2026-04-01	12.4600	13.3500	12.4600	13.3500	+6.886%	11	45	-84.569%
2026-03-30	13.8000	13.8000	12.4900	12.4900	-8.766%	9	53	-83.507%
2026-03-27	13.7000	13.7000	13.6900	13.6900	-14.438%	4	50	-84.953%
2026-03-26	16.6500	16.6500	16.0000	16.0000	+5.611%	2	49	-87.125%
2026-03-25	18.0700	18.0700	15.1500	15.1500	-4.837%	11	48	-86.403%
2026-03-24	16.2200	16.5000	15.9200	15.9200	-17.938%	5	40	-87.060%
2026-03-23	19.4000	19.4000	19.4000	19.4000	+26.056%	1	38	-89.381%
2026-03-20	15.1000	15.3900	15.1000	15.3900	-17.920%	2	37	-86.615%
2026-03-16	18.7500	18.7500	18.7500	18.7500	-0.531%	10	37	-89.013%
2026-03-13	18.8500	18.8500	18.8500	18.8500	-1.309%	5	40	-89.072%
2026-03-12	19.4600	20.5000	18.8000	19.1000	-7.640%	8	35	-89.215%
2026-03-11	20.9500	21.8900	20.5000	20.6800	-6.000%	29	29	-90.039%
2026-03-10	20.2500	22.0000	20.1500	22.0000	+15.789%	7	17	-90.636%
2026-03-09	17.0000	19.0000	17.0000	19.0000	+0.264%	21	18	-89.158%
2026-03-06	19.2900	19.9000	18.9500	18.9500	-11.449%	9	11	-89.129%
2026-03-05	20.9400	21.5000	20.4500	21.4000	0.000%	8	4	-90.374%