Dark

USO20270115P114
USO Jan 15 2027 114.00 Put (USO270115P00114000)
option OPRA

EOD

Sep 25, 2026

3.00+21.951%(+0.54)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.0100	3.2500	2.4700	3.0000	+21.951%	31	267	0.000%
2026-09-24	2.4700	2.7700	2.4000	2.4600	-13.684%	18	267	+21.951%
2026-09-23	3.2200	3.3400	2.8500	2.8500	-15.430%	167	280	+5.263%
2026-09-22	3.0900	3.5500	2.7900	3.3700	+15.411%	61	290	-10.979%
2026-09-21	2.9200	2.9200	2.9200	2.9200	+8.955%	5	294	+2.740%
2026-09-18	2.6400	2.6800	2.6400	2.6800	+3.475%	2	291	+11.940%
2026-09-17	2.5900	2.5900	2.5900	2.5900	+1.569%	1	289	+15.830%
2026-09-15	2.4300	2.6000	2.4300	2.5500	-6.593%	9	305	+17.647%
2026-09-11	2.7100	2.7300	2.7100	2.7300	+3.802%	61	304	+9.890%
2026-09-10	2.8100	2.8100	2.6300	2.6300	-4.015%	2	301	+14.068%
2026-09-09	2.7400	2.7400	2.7400	2.7400	-13.565%	1	301	+9.489%
2026-09-08	3.1700	3.1700	3.1700	3.1700	-18.088%	5	300	-5.363%
2026-09-04	4.0000	4.0000	3.8200	3.8700	+5.163%	3	305	-22.481%
2026-09-02	3.6800	3.6800	3.6800	3.6800	-16.364%	1	305	-18.478%
2026-09-01	4.2700	4.4000	4.2700	4.4000	-23.744%	2	266	-31.818%
2026-08-27	6.3800	6.4800	5.7700	5.7700	-10.819%	17	266	-48.007%
2026-08-26	6.5500	6.6100	6.4700	6.4700	+18.282%	102	262	-53.632%
2026-08-24	5.5000	5.5000	5.4000	5.4700	-3.866%	201	294	-45.155%
2026-08-19	5.6700	5.6900	5.6200	5.6900	-4.209%	4	383	-47.276%
2026-08-18	5.8100	5.9400	5.8100	5.9400	-6.457%	8	383	-49.495%
2026-08-17	6.5500	7.1000	6.2500	6.3500	-13.014%	30	383	-52.756%
2026-08-14	7.3000	7.3000	7.3000	7.3000	+1.530%	2	383	-58.904%
2026-08-13	7.3500	7.6200	6.9000	7.1900	+6.519%	212	382	-58.275%
2026-08-12	7.1700	7.1700	6.7500	6.7500	-7.153%	170	259	-55.556%
2026-08-11	7.4300	7.4500	7.2200	7.2700	-11.449%	26	165	-58.735%
2026-08-10	8.8000	8.8000	8.1500	8.2100	-23.628%	3	159	-63.459%
2026-08-07	10.7500	10.7500	10.7500	10.7500	-0.371%	1	158	-72.093%
2026-08-06	10.6300	10.7900	10.4700	10.7900	-5.764%	4	157	-72.196%
2026-08-05	11.2000	11.4500	11.1700	11.4500	+9.360%	11	157	-73.799%
2026-08-04	10.4700	10.4700	10.4700	10.4700	+26.449%	1	156	-71.347%
2026-07-31	8.2200	8.2800	8.2200	8.2800	-3.609%	2	155	-63.768%
2026-07-30	8.4800	8.5900	8.4800	8.5900	+10.839%	3	155	-65.076%
2026-07-24	7.8500	7.8500	7.7500	7.7500	+17.247%	24	168	-61.290%
2026-07-23	6.6100	6.6100	6.6100	6.6100	-14.156%	10	175	-54.614%
2026-07-22	7.7400	7.7400	7.7000	7.7000	-5.521%	11	175	-61.039%
2026-07-21	8.1200	8.1700	8.1100	8.1500	-6.644%	20	175	-63.190%
2026-07-20	8.7300	8.7300	8.7300	8.7300	-5.519%	2	174	-65.636%
2026-07-17	9.2400	9.2400	9.2400	9.2400	-6.193%	1	174	-67.532%
2026-07-16	9.8500	9.8500	9.8500	9.8500	-19.592%	1	173	-69.543%
2026-07-13	12.2500	12.2500	12.2500	12.2500	-22.123%	1	173	-75.510%
2026-07-06	15.7300	15.7300	15.7300	15.7300	-5.526%	4	172	-80.928%
2026-07-02	16.8500	16.8600	16.6500	16.6500	+1.524%	45	172	-81.982%
2026-07-01	16.0900	16.4000	16.0900	16.4000	+6.149%	4	172	-81.707%
2026-06-29	15.4500	15.4500	15.4500	15.4500	-6.759%	1	182	-80.583%
2026-06-26	16.2100	16.7200	16.2100	16.5700	+2.919%	13	182	-81.895%
2026-06-24	16.1000	16.1000	16.1000	16.1000	+17.006%	1	183	-81.366%
2026-06-23	13.6500	14.2100	13.6500	13.7600	-1.007%	7	184	-78.198%
2026-06-22	13.6500	13.9000	13.6500	13.9000	+8.594%	6	184	-78.417%
2026-06-18	14.3700	14.3700	12.8000	12.8000	+2.073%	15	176	-76.563%
2026-06-16	12.2000	12.7000	12.2000	12.5400	+10.875%	10	176	-76.077%
2026-06-15	11.7400	11.7400	11.3100	11.3100	+34.323%	46	190	-73.475%
2026-06-10	8.3900	8.4300	8.3900	8.4200	-3.330%	6	190	-64.371%
2026-06-09	8.7100	8.7100	8.6700	8.7100	-0.684%	8	355	-65.557%
2026-06-05	8.5000	8.9500	8.3200	8.7700	+20.302%	260	357	-65.792%
2026-06-03	7.1700	7.2900	7.1600	7.2900	-6.418%	9	419	-58.848%
2026-06-02	7.5700	7.8200	7.5700	7.7900	0.000%	4	428	-61.489%
2026-06-01	7.7300	7.8000	7.7300	7.7900	-23.024%	14	426	-61.489%
2026-05-27	10.1200	10.1200	10.1200	10.1200	+26.658%	1	412	-70.356%
2026-05-21	7.9900	7.9900	7.9900	7.9900	-6.876%	40	413	-62.453%
2026-05-15	8.5000	9.8500	8.5000	8.5800	-11.546%	5	373	-65.035%
2026-05-14	10.3000	10.4000	9.7000	9.7000	+1.253%	4	370	-69.072%
2026-05-12	9.5500	9.5800	9.5500	9.5800	-10.801%	7	366	-68.685%
2026-05-11	10.4700	10.7400	10.4700	10.7400	-7.494%	3	366	-72.067%
2026-05-08	11.6100	11.6100	11.6100	11.6100	-2.025%	5	372	-74.160%
2026-05-07	11.8500	11.8500	11.8500	11.8500	+7.727%	1	377	-74.684%
2026-05-06	10.6400	11.0000	10.6400	11.0000	+20.879%	12	378	-72.727%
2026-05-05	9.1100	9.1100	9.1000	9.1000	+1.904%	2	387	-67.033%
2026-05-01	8.9300	8.9400	8.9300	8.9300	+6.183%	4	383	-66.405%
2026-04-30	8.4100	8.4100	8.4100	8.4100	-7.072%	1	383	-64.328%
2026-04-28	9.1000	9.3000	8.9600	9.0500	-8.862%	16	383	-66.851%
2026-04-27	10.0000	10.2200	9.7000	9.9300	-5.429%	162	394	-69.789%
2026-04-23	10.1000	10.8700	9.9100	10.5000	-7.080%	161	236	-71.429%
2026-04-22	11.3000	11.3000	11.3000	11.3000	-31.098%	5	75	-73.451%
2026-04-17	16.4000	16.4000	16.4000	16.4000	+28.125%	1	74	-81.707%
2026-04-16	13.0000	13.0000	12.6500	12.8000	-12.148%	18	74	-76.563%
2026-04-15	14.5700	14.5700	14.5700	14.5700	+5.810%	1	84	-79.410%
2026-04-13	13.7700	13.7700	13.7700	13.7700	-9.705%	4	85	-78.214%
2026-04-10	15.1400	15.2500	15.0800	15.2500	+11.152%	19	81	-80.328%
2026-04-06	13.7200	13.7200	13.7200	13.7200	+4.176%	1	71	-78.134%
2026-04-02	13.1700	13.1700	13.1700	13.1700	-19.695%	1	71	-77.221%
2026-03-27	17.3500	17.3500	16.4000	16.4000	-16.962%	6	71	-81.707%
2026-03-24	19.6500	19.7500	18.5500	19.7500	-11.036%	13	67	-84.810%
2026-03-23	21.2500	22.2000	21.2500	22.2000	+20.652%	3	54	-86.486%
2026-03-20	18.4000	18.4000	18.4000	18.4000	-5.641%	1	53	-83.696%
2026-03-19	19.5000	19.5000	19.5000	19.5000	-1.116%	1	52	-84.615%
2026-03-18	19.7200	19.7200	19.7200	19.7200	-10.364%	5	53	-84.787%
2026-03-16	22.0000	22.0000	22.0000	22.0000	-0.452%	1	48	-86.364%
2026-03-13	22.0000	22.1000	21.6400	22.1000	-1.339%	9	47	-86.425%
2026-03-12	22.7200	22.7200	22.4000	22.4000	-10.328%	7	45	-86.607%
2026-03-11	24.9800	24.9800	24.9800	24.9800	+4.083%	1	38	-87.990%
2026-03-10	24.0000	24.0000	24.0000	24.0000	+11.008%	3	37	-87.500%
2026-03-09	19.9500	23.5500	19.9500	21.6200	0.000%	52	40	-86.124%