Dark

USO20270115P110
USO Jan 15 2027 110.00 Put (USO270115P00110000)
option OPRA

EOD

Sep 25, 2026

2.31+3.125%(+0.07)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.2800	2.6700	2.0900	2.3100	+3.125%	60	3,035	0.000%
2026-09-24	2.1200	2.3600	1.9100	2.2400	-6.667%	234	3,069	+3.125%
2026-09-23	2.4700	2.4700	2.1600	2.4000	-14.286%	50	2,962	-3.750%
2026-09-22	2.8500	2.8500	2.2900	2.8000	+16.667%	185	2,971	-17.500%
2026-09-21	2.5600	2.5600	2.4000	2.4000	+10.599%	18	2,901	-3.750%
2026-09-18	2.0200	2.1700	1.9000	2.1700	+4.831%	136	2,894	+6.452%
2026-09-17	2.2200	2.2200	1.9900	2.0700	-7.175%	162	2,827	+11.594%
2026-09-16	2.2200	2.4000	2.2200	2.2300	+6.190%	23	2,736	+3.587%
2026-09-15	2.1200	2.3200	2.0000	2.1000	-7.080%	193	2,755	+10.000%
2026-09-14	2.2300	2.4400	1.8300	2.2600	+5.116%	1,724	2,685	+2.212%
2026-09-11	2.3400	2.3400	2.1500	2.1500	+4.878%	116	3,405	+7.442%
2026-09-10	1.9700	2.2000	1.7900	2.0500	-7.240%	286	3,358	+12.683%
2026-09-09	2.1900	2.3200	2.1300	2.2100	-11.600%	77	3,229	+4.525%
2026-09-08	2.3000	2.6700	2.3000	2.5000	-2.724%	119	3,200	-7.600%
2026-09-04	2.9000	3.0100	2.5700	2.5700	-6.884%	62	3,108	-10.117%
2026-09-03	2.7100	2.8500	2.7100	2.7600	-6.441%	58	3,108	-16.304%
2026-09-02	3.1500	3.2200	2.8800	2.9500	-6.349%	81	3,089	-21.695%
2026-09-01	3.5600	3.5600	3.1200	3.1500	-20.655%	108	3,164	-26.667%
2026-08-31	3.9000	4.0800	3.8500	3.9700	-15.352%	87	3,166	-41.814%
2026-08-28	4.8700	4.8700	4.6900	4.6900	-3.498%	132	3,137	-50.746%
2026-08-27	5.1500	5.1500	4.7400	4.8600	-6.358%	1,503	3,086	-52.469%
2026-08-26	5.3600	5.3600	4.9500	5.1900	-2.991%	99	1,875	-55.491%
2026-08-25	4.9600	5.3500	4.9600	5.3500	+25.882%	16	1,862	-56.822%
2026-08-24	4.1700	4.3500	4.1000	4.2500	+5.985%	39	1,866	-45.647%
2026-08-21	4.0500	4.0500	3.9000	4.0100	-0.249%	57	1,851	-42.394%
2026-08-20	4.0000	4.3500	3.8900	4.0200	+1.005%	46	1,828	-42.537%
2026-08-19	4.1500	4.4000	3.9800	3.9800	-11.556%	119	1,796	-41.960%
2026-08-18	4.5000	4.5000	4.5000	4.5000	-7.975%	1	2,069	-48.667%
2026-08-17	5.3500	5.3500	4.8900	4.8900	-13.451%	13	2,068	-52.761%
2026-08-14	5.8700	5.8700	5.3000	5.6500	-1.739%	196	2,069	-59.115%
2026-08-13	5.7100	6.2000	5.5500	5.7500	+7.276%	264	1,956	-59.826%
2026-08-12	5.7800	6.2500	5.3400	5.3600	-6.294%	230	2,034	-56.903%
2026-08-11	6.5700	7.0300	5.6700	5.7200	-12.000%	274	2,165	-59.615%
2026-08-10	8.0000	8.0000	6.4800	6.5000	-24.855%	32	2,128	-64.462%
2026-08-07	8.5000	8.6500	8.3500	8.6500	+1.765%	11	2,112	-73.295%
2026-08-06	8.8800	8.8800	8.5000	8.5000	-6.593%	23	2,113	-72.824%
2026-08-05	8.7100	9.4000	8.7100	9.1000	+1.676%	65	2,092	-74.615%
2026-08-04	8.7500	9.1000	8.4500	8.9500	+20.620%	170	2,087	-74.190%
2026-08-03	8.1800	8.1800	7.4100	7.4200	+15.938%	10	2,181	-68.868%
2026-07-31	6.2400	6.7000	6.2400	6.4000	-7.914%	30	2,181	-63.906%
2026-07-30	7.5000	7.5000	6.6900	6.9500	+0.725%	9	2,171	-66.763%
2026-07-29	7.3500	7.3500	6.6900	6.9000	-21.591%	340	2,165	-66.522%
2026-07-28	8.8000	9.1500	8.5600	8.8000	+7.317%	85	1,968	-73.750%
2026-07-27	7.5000	8.2000	7.5000	8.2000	+25.574%	15	1,976	-71.829%
2026-07-24	6.0200	6.6000	5.5000	6.5300	+13.565%	68	1,980	-64.625%
2026-07-23	5.3000	5.7500	5.3000	5.7500	-8.585%	60	1,971	-59.826%
2026-07-22	6.2100	6.4200	5.9700	6.2900	-4.985%	70	1,952	-63.275%
2026-07-21	6.8500	6.9000	6.5000	6.6200	-9.315%	70	1,986	-65.106%
2026-07-20	7.3000	7.4200	7.3000	7.3000	-6.410%	65	1,951	-68.356%
2026-07-17	7.6500	8.0000	7.2500	7.8000	-8.235%	84	1,962	-70.385%
2026-07-16	8.4000	8.5000	8.1900	8.5000	-1.163%	13	1,929	-72.824%
2026-07-15	8.8200	8.8200	8.4700	8.6000	-3.911%	63	1,926	-73.140%
2026-07-14	8.7500	9.4800	8.7500	8.9500	-6.771%	51	1,874	-74.190%
2026-07-13	10.1000	10.4800	9.5500	9.6000	-16.230%	52	1,871	-75.938%
2026-07-10	11.4600	11.4600	11.4600	11.4600	-0.087%	10	1,867	-79.843%
2026-07-09	11.0100	11.5200	11.0000	11.4700	+4.273%	20	1,862	-79.861%
2026-07-08	10.5100	11.0600	10.0500	11.0000	-4.927%	375	1,857	-79.000%
2026-07-07	12.2900	12.6200	11.4600	11.5700	-14.676%	295	1,960	-80.035%
2026-07-06	13.7500	13.7500	13.1500	13.5600	+0.444%	18	1,758	-82.965%
2026-07-02	14.5000	14.5000	13.5000	13.5000	-1.099%	7	1,779	-82.889%
2026-07-01	13.5600	14.3300	13.5600	13.6500	+5.405%	12	1,779	-83.077%
2026-06-30	13.0500	13.5000	12.5000	12.9500	-1.145%	67	1,797	-82.162%
2026-06-29	13.3200	13.4600	12.6500	13.1000	-8.070%	72	1,777	-82.366%
2026-06-26	13.7500	14.5000	13.6000	14.2500	+17.284%	143	1,798	-83.789%
2026-06-25	13.2800	13.2800	12.1500	12.1500	-7.885%	18	1,840	-80.988%
2026-06-24	13.5000	13.8200	13.1900	13.1900	+12.543%	68	1,839	-82.487%
2026-06-23	11.9000	11.9500	11.6300	11.7200	+4.178%	22	1,860	-80.290%
2026-06-22	11.2500	11.9100	11.2400	11.2500	+4.846%	57	1,862	-79.467%
2026-06-18	12.0000	12.2000	10.7000	10.7300	-0.371%	63	2,042	-78.472%
2026-06-17	10.2800	10.9500	9.0000	10.7700	+4.971%	122	2,042	-78.552%
2026-06-16	9.7300	10.7000	9.4500	10.2600	+16.195%	74	2,042	-77.485%
2026-06-15	9.7000	9.9200	8.8300	8.8300	-0.787%	163	2,130	-73.839%
2026-06-12	8.1200	8.9500	8.1200	8.9000	+7.229%	42	2,130	-74.045%
2026-06-11	7.4000	8.5000	7.4000	8.3000	+23.328%	15	2,130	-72.169%
2026-06-10	7.1800	7.1800	6.7300	6.7300	-9.786%	29	2,121	-65.676%
2026-06-09	7.5400	7.7000	7.3300	7.4600	+9.706%	23	2,120	-69.035%
2026-06-08	6.7500	7.0000	6.6600	6.8000	-6.977%	16	2,126	-66.029%
2026-06-05	7.1000	7.4800	7.1000	7.3100	+10.590%	40	2,126	-68.399%
2026-06-04	6.6000	6.6100	6.6000	6.6100	+9.619%	10	2,146	-65.053%
2026-06-03	6.5000	6.5000	5.8500	6.0300	-6.512%	109	2,136	-61.692%
2026-06-02	6.8500	6.8500	6.4500	6.4500	-7.857%	9	2,031	-64.186%
2026-06-01	7.1200	7.2600	6.4500	7.0000	-11.504%	47	2,028	-67.000%
2026-05-29	8.2300	8.3900	7.9100	7.9100	+0.764%	183	1,990	-70.796%
2026-05-28	7.4500	8.0000	7.4500	7.8500	-4.848%	238	1,854	-70.573%
2026-05-27	8.1900	8.4000	7.8000	8.2500	+3.125%	14	1,828	-72.000%
2026-05-26	7.7500	8.0000	7.7000	8.0000	+0.629%	27	1,824	-71.125%
2026-05-22	7.5500	7.9500	7.2800	7.9500	+9.504%	22	1,805	-70.943%
2026-05-21	6.8000	7.6500	6.7500	7.2600	-1.892%	70	1,802	-68.182%
2026-05-20	6.6000	7.4700	6.6000	7.4000	+17.089%	27	1,802	-68.784%
2026-05-19	6.9900	6.9900	6.3200	6.3200	-7.059%	33	1,735	-63.449%
2026-05-18	7.2500	7.3000	6.6100	6.8000	-11.227%	82	1,735	-66.029%
2026-05-15	8.0800	8.0800	7.5100	7.6600	-8.810%	35	1,735	-69.843%
2026-05-14	8.9000	8.9000	8.4000	8.4000	-5.830%	52	1,690	-72.500%
2026-05-13	8.7900	8.9200	8.2000	8.9200	+9.046%	58	1,683	-74.103%
2026-05-12	8.3000	8.5000	8.1800	8.1800	-10.699%	71	1,683	-71.760%
2026-05-11	9.3400	9.3500	8.7000	9.1600	-6.531%	34	1,683	-74.782%
2026-05-08	9.6000	9.8000	9.3900	9.8000	+6.291%	6	1,662	-76.429%
2026-05-07	10.2800	10.7500	9.2200	9.2200	-4.948%	8	1,661	-74.946%
2026-05-06	9.2500	9.8500	9.2000	9.7000	+24.041%	39	1,660	-76.186%
2026-05-05	8.2500	8.2500	7.7500	7.8200	+2.895%	10	1,656	-70.460%
2026-05-04	8.3500	8.5000	7.6000	7.6000	-4.881%	107	1,654	-69.605%
2026-05-01	7.9500	8.0900	7.7800	7.9900	+2.436%	21	1,732	-71.089%
2026-04-30	7.6300	7.8000	7.4000	7.8000	+9.091%	55	1,732	-70.385%
2026-04-29	7.3500	7.4500	6.8500	7.1500	-8.333%	69	1,717	-67.692%
2026-04-28	8.0000	8.0000	7.5500	7.8000	-10.653%	79	1,713	-70.385%
2026-04-27	9.1700	9.1700	8.6100	8.7300	-6.930%	180	1,696	-73.540%
2026-04-24	9.3000	9.3800	8.9800	9.3800	+7.200%	3	1,842	-75.373%
2026-04-23	9.0200	9.2000	8.5000	8.7500	-5.711%	30	1,840	-73.600%
2026-04-22	9.4000	10.3000	9.2000	9.2800	-11.619%	41	1,831	-75.108%
2026-04-21	11.5000	11.5800	10.4000	10.5000	-6.082%	88	1,854	-78.000%
2026-04-20	11.8500	12.0000	10.8000	11.1800	-14.330%	86	1,854	-79.338%
2026-04-17	12.5000	14.7500	12.5000	13.0500	+13.974%	343	1,810	-82.299%
2026-04-16	11.5000	11.6000	10.8200	11.4500	-9.984%	82	1,571	-79.825%
2026-04-15	12.1700	13.5500	11.7500	12.7200	+2.996%	91	1,547	-81.840%
2026-04-14	11.9200	12.7000	11.7500	12.3500	-1.358%	98	1,541	-81.296%
2026-04-13	11.4800	12.5200	11.0500	12.5200	-5.865%	82	1,455	-81.550%
2026-04-10	13.1900	14.3000	12.6900	13.3000	-0.968%	197	1,416	-82.632%
2026-04-09	13.4000	13.7800	13.0100	13.4300	-6.801%	10	1,418	-82.800%
2026-04-08	19.0000	19.0000	14.0000	14.4100	+8.591%	118	1,417	-83.969%
2026-04-07	11.7400	14.2500	11.7400	13.2700	+8.504%	73	1,453	-82.592%
2026-04-06	11.8900	12.4000	11.8900	12.2300	+1.494%	28	1,437	-81.112%
2026-04-02	11.5000	12.3500	10.1800	12.0500	-12.871%	82	1,415	-80.830%
2026-04-01	13.7500	14.7000	13.5500	13.8300	+6.385%	168	1,415	-83.297%
2026-03-31	12.7600	13.8200	12.4800	13.0000	0.000%	121	1,354	-82.231%
2026-03-30	13.7600	13.9600	12.8800	13.0000	-10.959%	49	1,406	-82.231%
2026-03-27	16.0000	16.0000	14.3600	14.6000	-12.575%	82	1,404	-84.178%
2026-03-26	16.7400	17.9000	16.1900	16.7000	-6.964%	264	1,403	-86.168%
2026-03-25	19.2800	19.3200	17.7400	17.9500	+6.591%	106	1,329	-87.131%
2026-03-24	17.3200	18.0500	16.2600	16.8400	-12.610%	53	1,262	-86.283%
2026-03-23	18.9900	20.5500	17.9500	19.2700	+14.702%	337	1,233	-88.012%
2026-03-20	17.7700	17.7700	16.1000	16.8000	-9.677%	143	1,271	-86.250%
2026-03-19	18.4000	18.8700	16.7500	18.6000	+5.263%	469	1,200	-87.581%
2026-03-18	19.0000	19.0000	17.6000	17.6700	-4.744%	391	933	-86.927%
2026-03-17	19.6700	20.5000	18.3000	18.5500	-9.291%	268	794	-87.547%
2026-03-16	20.5000	20.8500	19.1500	20.4500	+2.046%	168	781	-88.704%
2026-03-13	21.1100	21.1100	19.4600	20.0400	+0.451%	12	737	-88.473%
2026-03-12	20.3200	22.0000	19.8500	19.9500	-9.973%	160	727	-88.421%
2026-03-11	23.0500	23.0500	21.1000	22.1600	+1.838%	160	584	-89.576%
2026-03-10	21.5000	26.0000	21.5000	21.7600	-3.289%	104	507	-89.384%
2026-03-09	17.0000	22.7800	16.7400	22.5000	+10.565%	369	500	-89.733%
2026-03-06	21.0000	22.9000	19.6100	20.3500	-11.522%	82	176	-88.649%
2026-03-05	23.2700	23.3100	21.7500	23.0000	-6.883%	110	133	-89.957%
2026-03-03	24.8000	24.8500	24.7000	24.7000	-8.383%	3	28	-90.648%
2026-03-02	26.8700	27.0000	26.8700	26.9600	-14.953%	30	26	-91.432%
2026-02-24	31.7000	31.7000	31.7000	31.7000	-18.194%	10	29	-92.713%
2025-10-29	38.7500	38.7500	38.7500	38.7500	-9.357%	3	39	-94.039%
2025-10-21	42.0500	42.7500	42.0500	42.7500	+38.844%	5	39	-94.596%
2025-07-30	30.7300	30.7900	30.7300	30.7900	-13.536%	10	35	-92.498%
2025-07-03	35.6100	35.6100	35.6100	35.6100	-3.913%	10	25	-93.513%
2025-06-26	37.0600	37.0600	37.0600	37.0600	-2.525%	1	25	-93.767%
2025-06-24	38.0200	38.0400	38.0200	38.0200	+26.733%	10	26	-93.924%
2025-06-20	30.1500	30.1500	30.0000	30.0000	-7.834%	22	31	-92.300%
2025-06-13	32.0000	32.5500	32.0000	32.5500	-25.155%	40	20	-92.903%
2025-05-30	43.4900	43.4900	43.4900	43.4900	+1.022%	2	2	-94.688%
2025-05-27	42.7300	43.0500	42.7300	43.0500	+29.279%	3	2	-94.634%
2025-02-10	33.3000	33.3000	33.3000	33.3000	+2.968%	5	3	-93.063%
2025-01-27	33.1000	33.1000	32.3400	32.3400	-1.553%	3	5	-92.857%
2025-01-21	32.8500	32.8500	32.8500	32.8500	0.000%	2	2	-92.968%