Dark

USO20270115P113
USO Jan 15 2027 113.00 Put (USO270115P00113000)
option OPRA

EOD

Sep 25, 2026

2.82+11.905%(+0.30)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.7900	3.0700	2.2900	2.8200	+11.905%	76	422	0.000%
2026-09-24	2.6800	2.7300	2.2600	2.5200	-5.970%	35	422	+11.905%
2026-09-23	2.9800	3.1300	2.6600	2.6800	-15.457%	173	426	+5.224%
2026-09-22	2.9400	3.2800	2.2300	3.1700	+29.388%	91	425	-11.041%
2026-09-17	2.3800	2.4500	2.3800	2.4500	+7.930%	6	434	+15.102%
2026-09-14	2.2700	2.2700	2.2700	2.2700	-10.630%	1	429	+24.229%
2026-09-11	2.5500	2.5500	2.5400	2.5400	+1.600%	101	430	+11.024%
2026-09-10	2.5000	2.5000	2.5000	2.5000	-3.846%	204	329	+12.800%
2026-09-09	2.5900	2.6000	2.5900	2.6000	-25.287%	4	460	+8.462%
2026-09-04	3.5000	3.5000	3.4800	3.4800	-0.571%	202	260	-18.966%
2026-09-03	3.5000	3.5000	3.5000	3.5000	-13.793%	1	260	-19.429%
2026-09-01	4.0500	4.0600	4.0500	4.0600	-31.879%	4	260	-30.542%
2026-08-27	6.0000	6.0200	5.9300	5.9600	+14.395%	4	256	-52.685%
2026-08-24	5.2100	5.2100	5.2100	5.2100	+1.758%	1	256	-45.873%
2026-08-19	5.1700	5.1700	5.1200	5.1200	-14.381%	2	256	-44.922%
2026-08-17	6.2900	6.7000	5.8600	5.9800	-13.333%	62	256	-52.843%
2026-08-14	6.9000	6.9000	6.9000	6.9000	+2.071%	2	257	-59.130%
2026-08-13	6.9500	7.3700	6.4700	6.7600	+6.289%	77	257	-58.284%
2026-08-12	6.9700	6.9700	6.3200	6.3600	-6.881%	30	254	-55.660%
2026-08-11	7.0100	7.0100	6.8300	6.8300	-12.098%	11	256	-58.712%
2026-08-10	7.7000	7.7700	7.7000	7.7700	-23.599%	2	252	-63.707%
2026-08-06	10.0500	10.1700	10.0500	10.1700	-3.419%	3	253	-72.271%
2026-08-04	10.5300	10.5300	10.5300	10.5300	+35.000%	1	253	-73.219%
2026-07-31	7.7400	7.8000	7.7400	7.8000	-3.822%	2	254	-63.846%
2026-07-30	8.1100	8.1100	8.1100	8.1100	-0.491%	2	255	-65.228%
2026-07-29	8.2000	8.2000	8.1500	8.1500	+14.146%	2	256	-65.399%
2026-07-22	7.1400	7.1400	7.1400	7.1400	-7.633%	1	256	-60.504%
2026-07-21	7.7800	7.8100	7.7000	7.7300	-12.950%	20	256	-63.519%
2026-07-17	8.6800	8.8800	8.6800	8.8800	-7.500%	4	259	-68.243%
2026-07-16	9.2700	9.6000	9.2700	9.6000	-5.419%	2	258	-70.625%
2026-07-15	10.1500	10.1500	10.1500	10.1500	-24.254%	23	258	-72.217%
2026-07-10	13.4000	13.4000	13.4000	13.4000	+13.080%	2	237	-78.955%
2026-07-08	11.9000	11.9000	11.7700	11.8500	-26.625%	5	237	-76.203%
2026-07-02	16.2000	16.2600	16.0500	16.1500	+3.992%	6	234	-82.539%
2026-07-01	15.5200	15.5900	15.5200	15.5300	+5.146%	3	234	-81.842%
2026-06-30	14.7700	14.7700	14.7700	14.7700	-10.755%	2	233	-80.907%
2026-06-26	15.0000	16.5500	15.0000	16.5500	+14.692%	4	235	-82.961%
2026-06-25	14.8900	15.0400	14.4300	14.4300	-7.441%	10	235	-80.457%
2026-06-24	15.4000	15.5900	15.4000	15.5900	+17.218%	3	232	-81.911%
2026-06-23	13.1700	13.5000	13.1700	13.3000	-0.746%	6	235	-78.797%
2026-06-22	13.1000	13.4000	13.1000	13.4000	+9.836%	7	233	-78.955%
2026-06-18	13.3000	13.9500	12.2000	12.2000	+8.156%	12	235	-76.885%
2026-06-17	12.0900	12.0900	11.2800	11.2800	-3.009%	3	235	-75.000%
2026-06-16	11.7000	12.5000	11.6300	11.6300	+7.288%	9	235	-75.752%
2026-06-15	10.8400	10.8400	10.8400	10.8400	+7.327%	1	240	-73.985%
2026-06-12	10.0000	10.1000	10.0000	10.1000	+25.310%	3	240	-72.079%
2026-06-10	8.0600	8.0600	8.0600	8.0600	-4.276%	1	240	-65.012%
2026-06-09	8.4200	8.4200	8.4200	8.4200	+5.119%	1	241	-66.508%
2026-06-05	7.5200	8.0100	7.2900	8.0100	+8.243%	87	237	-64.794%
2026-06-02	7.1700	7.4000	7.1700	7.4000	-0.538%	3	257	-61.892%
2026-05-19	7.4400	7.4400	7.4400	7.4400	-12.471%	20	254	-62.097%
2026-05-15	8.5000	8.5000	8.5000	8.5000	-24.978%	2	254	-66.824%
2026-05-07	11.3300	11.3300	11.3300	11.3300	+5.888%	1	272	-75.110%
2026-05-06	10.7500	10.7500	10.6900	10.7000	+22.989%	6	271	-73.645%
2026-05-05	8.6600	8.7000	8.6600	8.7000	+4.946%	2	269	-67.586%
2026-04-30	8.2900	8.2900	8.2900	8.2900	+1.098%	1	268	-65.983%
2026-04-29	7.7000	8.2000	7.7000	8.2000	-6.818%	7	268	-65.610%
2026-04-28	8.8000	8.8000	8.8000	8.8000	-18.292%	2	267	-67.955%
2026-04-24	10.6500	10.7700	10.6500	10.7700	+12.071%	2	265	-73.816%
2026-04-23	9.7500	10.1700	9.6000	9.6100	-8.302%	140	265	-70.656%
2026-04-22	11.0000	11.0000	10.2200	10.4800	-32.648%	82	239	-73.092%
2026-04-17	15.7000	15.7000	15.5600	15.5600	+26.710%	4	157	-81.877%
2026-04-16	12.5000	12.5000	12.2700	12.2800	-7.321%	17	154	-77.036%
2026-04-15	13.2500	13.2500	13.2500	13.2500	+3.597%	1	157	-78.717%
2026-04-13	12.7900	12.7900	12.7900	12.7900	-12.157%	1	156	-77.952%
2026-04-10	14.6400	14.6700	14.5600	14.5600	-1.422%	15	156	-80.632%
2026-04-07	15.5500	15.5500	14.7700	14.7700	+10.637%	2	150	-80.907%
2026-04-06	13.0400	13.3500	13.0400	13.3500	+1.136%	4	150	-78.876%
2026-04-02	13.2000	13.2000	13.2000	13.2000	-7.628%	1	148	-78.636%
2026-03-30	14.7500	14.7500	14.2900	14.2900	-10.688%	3	148	-80.266%
2026-03-27	16.3000	16.3000	15.9500	16.0000	-18.575%	4	150	-82.375%
2026-03-25	19.6500	19.6500	19.6500	19.6500	+6.793%	4	146	-85.649%
2026-03-24	18.4000	18.4000	18.4000	18.4000	-8.594%	1	142	-84.674%
2026-03-23	20.1300	20.1300	20.1300	20.1300	+13.090%	2	141	-85.991%
2026-03-20	17.8000	17.8000	17.8000	17.8000	-8.718%	1	139	-84.157%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-7.143%	1	138	-85.538%
2026-03-13	21.0000	21.0000	21.0000	21.0000	-6.667%	1	137	-86.571%
2026-03-12	23.0000	23.0000	22.5000	22.5000	-9.128%	2	136	-87.467%
2026-03-10	24.1300	24.7600	24.1300	24.7600	+17.793%	2	134	-88.611%
2026-03-09	20.9200	22.0300	20.8000	21.0200	0.000%	269	136	-86.584%