Dark

USO20270115P115
USO Jan 15 2027 115.00 Put (USO270115P00115000)
option OPRA

EOD

Sep 29, 2026

3.45+13.115%(+0.40)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2400	3.4500	3.1500	3.4500	+13.115%	90	1,681	0.000%
2026-09-28	2.8200	3.5800	2.5000	3.0500	-1.294%	52	1,691	+13.115%
2026-09-25	2.9900	3.3100	2.8100	3.0900	+10.357%	31	1,698	+11.650%
2026-09-24	3.4000	3.4000	2.5200	2.8000	-9.677%	97	1,702	+23.214%
2026-09-23	3.3800	3.5300	3.0800	3.1000	-15.068%	122	1,719	+11.290%
2026-09-22	3.4700	4.5000	3.1400	3.6500	+15.873%	90	1,723	-5.479%
2026-09-21	3.2000	3.4100	3.0000	3.1500	+8.621%	153	1,692	+9.524%
2026-09-18	2.7200	2.9000	2.7200	2.9000	+8.614%	20	1,637	+18.966%
2026-09-17	3.0000	3.0000	2.6700	2.6700	-7.931%	2	1,638	+29.213%
2026-09-16	3.0200	3.0200	2.9000	2.9000	+1.754%	3	1,636	+18.966%
2026-09-15	2.8000	2.8500	2.5000	2.8500	-4.682%	9	1,710	+21.053%
2026-09-14	2.5100	3.0500	2.5100	2.9900	+3.103%	1,507	1,705	+15.385%
2026-09-11	2.8500	2.9500	2.8400	2.9000	+7.807%	84	2,618	+18.966%
2026-09-10	2.6000	2.9500	2.6000	2.6900	-8.503%	85	2,562	+28.253%
2026-09-09	3.0100	3.2500	2.8200	2.9400	-10.366%	191	2,578	+17.347%
2026-09-08	3.3500	3.8500	3.1800	3.2800	-13.684%	48	2,709	+5.183%
2026-09-04	3.8500	4.1400	3.8000	3.8000	-1.554%	34	2,700	-9.211%
2026-09-03	3.7900	3.8800	3.7800	3.8600	-1.026%	104	2,700	-10.622%
2026-09-02	4.5800	4.5800	3.9000	3.9000	-4.878%	11	2,800	-11.538%
2026-09-01	4.5800	4.8600	4.1000	4.1000	-23.364%	70	2,861	-15.854%
2026-08-31	5.3000	5.7500	5.1700	5.3500	-13.710%	44	2,873	-35.514%
2026-08-28	6.6900	6.7000	6.1800	6.2000	-5.632%	335	2,866	-44.355%
2026-08-27	6.5600	6.8900	6.4300	6.5700	-1.203%	1,524	2,670	-47.489%
2026-08-26	7.0000	7.0200	6.6500	6.6500	-7.639%	13	1,679	-48.120%
2026-08-25	6.7000	7.2000	6.6000	7.2000	+21.827%	13	1,689	-52.083%
2026-08-24	5.6000	5.9100	5.6000	5.9100	+8.440%	3	1,690	-41.624%
2026-08-21	5.3900	5.4500	5.3500	5.4500	+2.060%	9	1,689	-36.697%
2026-08-20	5.2700	5.5100	5.2300	5.3400	-11.000%	32	1,682	-35.393%
2026-08-19	6.0900	6.0900	5.5500	6.0000	-1.961%	67	1,717	-42.500%
2026-08-18	6.2100	6.3400	5.8500	6.1200	-9.064%	88	1,785	-43.627%
2026-08-17	6.9700	7.3500	6.5700	6.7300	-7.172%	48	1,745	-48.737%
2026-08-14	7.3100	7.3100	7.2000	7.2500	-7.643%	145	1,741	-52.414%
2026-08-13	7.7000	8.0500	7.2500	7.8500	+8.575%	53	1,853	-56.051%
2026-08-12	7.6500	7.7500	7.2300	7.2300	-5.366%	9	1,858	-52.282%
2026-08-11	8.5700	8.6200	7.6200	7.6400	-9.799%	28	1,864	-54.843%
2026-08-10	8.9900	8.9900	8.4700	8.4700	-23.000%	11	1,864	-59.268%
2026-08-07	10.8400	11.0000	10.8400	11.0000	+0.365%	2	1,862	-68.636%
2026-08-06	10.9500	10.9600	10.9500	10.9600	-7.899%	2	1,861	-68.522%
2026-08-05	11.5200	11.9000	11.5000	11.9000	+3.030%	12	1,866	-71.008%
2026-08-04	11.6300	11.7000	11.5000	11.5500	+23.134%	152	1,891	-70.130%
2026-08-03	10.7500	10.7500	9.3800	9.3800	+14.390%	17	1,777	-63.220%
2026-07-31	8.2400	8.6900	8.2000	8.2000	-8.584%	115	1,781	-57.927%
2026-07-30	8.9700	8.9700	8.9700	8.9700	-1.860%	1	1,699	-61.538%
2026-07-29	8.8500	9.1400	8.8500	9.1400	-16.909%	2	1,700	-62.254%
2026-07-28	10.4500	11.3000	10.4500	11.0000	+6.178%	26	1,699	-68.636%
2026-07-27	9.3100	10.3600	9.3100	10.3600	+26.341%	82	1,679	-66.699%
2026-07-24	7.6000	8.2000	7.6000	8.2000	+13.103%	57	1,670	-57.927%
2026-07-23	6.9000	7.2500	6.8500	7.2500	-9.826%	178	1,823	-52.414%
2026-07-22	7.8300	8.1900	7.8300	8.0400	-6.294%	3	1,672	-57.090%
2026-07-21	8.6500	8.8600	8.5200	8.5800	-5.298%	17	1,674	-59.790%
2026-07-20	9.5500	9.6300	9.0600	9.0600	-7.551%	123	1,675	-61.921%
2026-07-17	9.8000	9.8000	9.8000	9.8000	-8.411%	4	1,657	-64.796%
2026-07-16	10.7000	10.7000	10.7000	10.7000	-3.863%	1	1,657	-67.757%
2026-07-15	10.6500	11.3000	10.6500	11.1300	-2.111%	3	1,657	-69.003%
2026-07-14	11.5500	12.0500	11.2000	11.3700	-5.800%	97	1,662	-69.657%
2026-07-13	13.0000	13.3500	12.0700	12.0700	-16.181%	154	1,580	-71.417%
2026-07-10	14.4000	14.4000	14.4000	14.4000	-0.690%	10	1,508	-76.042%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+6.618%	2	1,520	-76.207%
2026-07-08	12.9500	13.6200	12.7900	13.6000	-2.857%	106	1,520	-74.632%
2026-07-07	15.5800	15.6900	14.0000	14.0000	-15.152%	97	1,418	-75.357%
2026-07-06	16.8000	16.8000	16.5000	16.5000	-5.336%	3	1,418	-79.091%
2026-07-02	17.1000	17.9500	17.1000	17.4300	+4.811%	9	1,421	-80.207%
2026-07-01	16.5000	17.2900	16.5000	16.6300	+2.972%	127	1,421	-79.254%
2026-06-30	15.4500	16.4700	15.4000	16.1500	+0.623%	14	1,489	-78.638%
2026-06-29	16.4300	16.4300	16.0400	16.0500	-7.493%	16	1,489	-78.505%
2026-06-26	15.8500	18.0700	15.8500	17.3500	+14.370%	18	1,493	-80.115%
2026-06-25	16.5900	16.5900	15.1700	15.1700	-6.933%	15	1,495	-77.258%
2026-06-24	16.5500	16.6200	16.3000	16.3000	+14.789%	21	1,497	-78.834%
2026-06-23	14.5000	14.7300	14.2000	14.2000	+1.068%	25	1,512	-75.704%
2026-06-22	14.2400	14.2400	14.0000	14.0500	+2.555%	10	1,514	-75.445%
2026-06-18	14.0000	15.1000	13.7000	13.7000	+3.008%	66	1,581	-74.818%
2026-06-17	12.8000	13.3000	12.1000	13.3000	+2.151%	19	1,581	-74.060%
2026-06-16	12.5300	13.8500	11.9800	13.0200	+20.333%	64	1,581	-73.502%
2026-06-15	12.1000	12.1000	10.8200	10.8200	-1.187%	172	1,686	-68.115%
2026-06-12	8.9000	11.0500	8.9000	10.9500	+6.621%	70	1,686	-68.493%
2026-06-11	9.0100	10.2700	9.0000	10.2700	+15.653%	5	1,686	-66.407%
2026-06-10	9.1000	9.1000	8.8100	8.8800	-5.832%	907	1,740	-61.149%
2026-06-09	8.9600	9.7000	8.9600	9.4300	+8.266%	317	2,189	-63.415%
2026-06-08	8.7400	8.8000	8.7100	8.7100	-6.344%	34	2,196	-60.390%
2026-06-05	8.8200	9.3000	8.8200	9.3000	+11.377%	139	2,209	-62.903%
2026-06-04	8.1700	8.5000	8.1700	8.3500	+4.375%	1,184	2,168	-58.683%
2026-06-02	8.5200	8.5200	7.9900	8.0000	-9.091%	14	1,365	-56.875%
2026-06-01	8.6000	8.8000	8.2700	8.8000	-12.000%	28	1,375	-60.795%
2026-05-29	10.1000	10.5000	10.0000	10.0000	+4.167%	12	1,358	-65.500%
2026-05-28	9.5000	9.6000	9.2500	9.6000	-5.605%	4	1,356	-64.063%
2026-05-27	10.1600	10.8400	9.7000	10.1700	+8.191%	13	1,361	-66.077%
2026-05-26	9.4800	9.5400	9.4000	9.4000	+3.297%	13	1,361	-63.298%
2026-05-22	9.0100	9.1500	9.0100	9.1000	+4.960%	6	1,362	-62.088%
2026-05-21	8.1900	8.6700	8.0800	8.6700	+9.747%	43	1,360	-60.208%
2026-05-20	8.1500	8.3000	7.9000	7.9000	+1.023%	714	1,360	-56.329%
2026-05-19	8.3000	8.3000	7.7500	7.8200	-10.629%	8	1,827	-55.882%
2026-05-18	8.6000	8.7500	8.0500	8.7500	-2.778%	46	1,827	-60.571%
2026-05-15	9.5000	9.5000	9.0000	9.0000	-15.014%	284	1,827	-61.667%
2026-05-14	10.4500	10.5900	10.4000	10.5900	+1.729%	275	1,633	-67.422%
2026-05-13	9.9200	10.8500	9.9000	10.4100	+4.623%	228	1,510	-66.859%
2026-05-12	9.7700	10.1900	9.7700	9.9500	-10.922%	60	1,510	-65.327%
2026-05-11	12.0000	12.0000	10.8500	11.1700	-4.611%	19	1,510	-69.114%
2026-05-08	12.0100	12.0100	11.1000	11.7100	+2.539%	28	1,275	-70.538%
2026-05-07	12.0000	12.0000	11.4200	11.4200	-1.126%	9	1,285	-69.790%
2026-05-06	11.1500	11.6500	11.1500	11.5500	+23.134%	81	1,283	-70.130%
2026-05-05	9.4000	9.4700	9.3500	9.3800	+1.405%	11	1,239	-63.220%
2026-05-04	9.6400	9.8000	9.2500	9.2500	-3.646%	22	1,236	-62.703%
2026-05-01	9.7200	9.7200	9.4000	9.6000	+5.263%	6	1,235	-64.063%
2026-04-30	9.6400	9.6400	8.7700	9.1200	+3.636%	281	1,235	-62.171%
2026-04-29	8.3600	9.1500	8.3600	8.8000	-5.681%	177	1,197	-60.795%
2026-04-28	9.5000	9.5000	9.2000	9.3300	-11.396%	31	1,200	-63.023%
2026-04-27	10.4500	10.5500	10.4400	10.5300	-2.138%	183	1,201	-67.236%
2026-04-23	10.8700	11.5000	10.2000	10.7600	-4.694%	205	1,032	-67.937%
2026-04-22	11.8500	11.8500	11.1000	11.2900	-10.397%	242	1,173	-69.442%
2026-04-21	13.1600	13.5700	12.5000	12.6000	-7.148%	39	1,034	-72.619%
2026-04-20	14.2100	14.2100	13.5700	13.5700	-12.733%	9	1,025	-74.576%
2026-04-17	16.1600	18.0000	15.5100	15.5500	+15.613%	34	1,019	-77.814%
2026-04-16	14.8000	14.8000	13.0500	13.4500	-11.221%	59	1,023	-74.349%
2026-04-15	14.8800	15.1500	14.0000	15.1500	+1.678%	49	1,009	-77.228%
2026-04-14	14.9200	15.0000	14.6600	14.9000	+2.759%	34	1,009	-76.846%
2026-04-13	14.1500	14.5500	14.1500	14.5000	-8.228%	84	1,002	-76.207%
2026-04-10	15.6500	15.8000	15.6500	15.8000	-1.250%	40	928	-78.165%
2026-04-09	15.6500	16.0000	15.6500	16.0000	-5.882%	3	891	-78.438%
2026-04-08	18.2000	18.2000	16.6000	17.0000	+15.098%	194	890	-79.706%
2026-04-07	14.3000	14.7700	14.3000	14.7700	+2.569%	7	891	-76.642%
2026-04-02	13.3500	14.5000	13.3500	14.4000	-14.235%	31	931	-76.042%
2026-04-01	16.3500	16.8100	16.2000	16.7900	+9.667%	34	931	-79.452%
2026-03-31	15.5800	16.2300	14.9500	15.3100	-3.101%	19	923	-77.466%
2026-03-30	16.0000	16.1400	15.3500	15.8000	-6.231%	595	921	-78.165%
2026-03-27	19.6500	19.6500	16.8500	16.8500	-12.694%	119	894	-79.525%
2026-03-26	18.0000	21.1000	18.0000	19.3000	-7.611%	653	814	-82.124%
2026-03-25	21.7000	22.3000	20.4000	20.8900	+4.450%	141	645	-83.485%
2026-03-24	20.8000	20.9900	19.0100	20.0000	-10.515%	463	638	-82.750%
2026-03-23	21.7000	23.7000	21.5100	22.3500	+20.811%	71	557	-84.564%
2026-03-20	20.6300	20.6300	18.5000	18.5000	-13.953%	299	576	-81.351%
2026-03-19	20.9700	22.5000	19.3000	21.5000	+0.844%	16	490	-83.953%
2026-03-18	21.0000	21.3200	20.2500	21.3200	-0.929%	11	491	-83.818%
2026-03-17	22.0000	22.2000	21.2500	21.5200	-7.837%	10	487	-83.968%
2026-03-16	23.8500	23.9500	22.3000	23.3500	-0.341%	196	487	-85.225%
2026-03-13	23.7500	24.0000	22.0000	23.4300	+0.861%	203	397	-85.275%
2026-03-12	23.5100	24.7000	22.8000	23.2300	-7.080%	102	275	-85.149%
2026-03-11	25.0000	25.0000	25.0000	25.0000	0.000%	5	214	-86.200%
2026-03-10	24.7300	28.2500	24.7300	25.0000	-8.391%	184	211	-86.200%
2026-03-09	18.7500	27.2900	17.5000	27.2900	+17.124%	280	232	-87.358%
2026-03-06	24.0800	24.0800	23.2000	23.3000	-10.728%	17	220	-85.193%
2026-03-05	26.1000	26.1000	26.1000	26.1000	-11.465%	1	217	-86.782%
2026-03-03	29.4800	29.4800	29.4800	29.4800	-6.561%	1	216	-88.297%
2026-03-02	31.4500	31.7000	31.4500	31.5500	-13.915%	4	215	-89.065%
2026-02-19	36.6000	36.6500	36.5000	36.6500	-0.136%	10	216	-90.587%
2026-01-30	37.0000	37.0000	36.7000	36.7000	-0.945%	14	206	-90.599%
2026-01-29	36.9000	37.1500	35.9700	37.0500	-5.964%	121	192	-90.688%
2026-01-28	40.2500	40.2500	39.4000	39.4000	-2.112%	49	77	-91.244%
2026-01-27	40.5500	40.5500	40.2500	40.2500	-12.614%	29	32	-91.429%
2025-10-16	45.8000	46.2600	45.7600	46.0600	+30.667%	16	3	-92.510%
2025-07-30	36.0000	36.0000	35.2500	35.2500	-14.192%	16	16	-90.213%
2025-06-24	41.0800	41.0800	41.0800	41.0800	+17.171%	2	2	-91.602%
2025-06-20	35.0800	35.0800	35.0600	35.0600	0.000%	4	2	-90.160%