Dark

USO20270115P116
USO Jan 15 2027 116.00 Put (USO270115P00116000)
option OPRA

EOD

Sep 25, 2026

3.23+7.667%(+0.23)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.2200	3.5000	3.0300	3.2300	+7.667%	30	850	0.000%
2026-09-24	2.8200	3.1100	2.6800	3.0000	-7.975%	148	853	+7.667%
2026-09-23	3.3200	3.5500	3.1900	3.2600	-15.762%	58	844	-0.920%
2026-09-22	3.5400	3.9500	3.1300	3.8700	+15.522%	64	847	-16.537%
2026-09-21	3.3300	3.5500	3.2900	3.3500	+10.927%	34	855	-3.582%
2026-09-18	2.8000	3.0400	2.8000	3.0200	-2.581%	63	851	+6.954%
2026-09-16	3.1000	3.1000	3.1000	3.1000	+10.320%	10	827	+4.194%
2026-09-15	2.8000	2.8100	2.8000	2.8100	-3.767%	58	841	+14.947%
2026-09-14	2.8700	2.9200	2.7400	2.9200	-2.667%	113	783	+10.616%
2026-09-11	3.0500	3.0500	3.0000	3.0000	+7.143%	4	683	+7.667%
2026-09-10	2.7700	3.1000	2.7400	2.8000	-10.256%	328	880	+15.357%
2026-09-09	3.2000	3.2000	3.1200	3.1200	-11.111%	18	558	+3.526%
2026-09-08	3.4300	3.6800	3.4100	3.5100	-6.400%	21	552	-7.977%
2026-09-04	4.3300	4.3300	3.7500	3.7500	-7.862%	2	562	-13.867%
2026-09-03	3.9500	4.0800	3.9000	4.0700	-3.325%	164	562	-20.639%
2026-09-02	4.5200	4.5200	4.1400	4.2100	-8.079%	66	401	-23.278%
2026-09-01	4.8200	5.4100	4.5800	4.5800	-19.649%	156	335	-29.476%
2026-08-31	6.0100	6.0100	5.5200	5.7000	-14.286%	23	226	-43.333%
2026-08-28	6.7000	7.1000	6.6500	6.6500	-7.123%	30	223	-51.429%
2026-08-27	7.0200	7.1600	6.6500	7.1600	-0.279%	28	217	-54.888%
2026-08-26	7.1000	7.1800	7.1000	7.1800	+3.309%	2	217	-55.014%
2026-08-25	6.8800	6.9500	6.8800	6.9500	+17.797%	2	216	-53.525%
2026-08-20	5.9000	5.9000	5.9000	5.9000	-5.751%	1	216	-45.254%
2026-08-19	6.2700	6.2700	6.2200	6.2600	-5.152%	6	216	-48.403%
2026-08-18	6.6300	6.6600	6.5800	6.6000	-5.983%	4	216	-51.061%
2026-08-17	7.2800	7.7700	6.9900	7.0200	-6.897%	27	214	-53.989%
2026-08-14	7.5400	7.5400	7.5400	7.5400	-9.047%	1	210	-57.162%
2026-08-13	8.1200	8.4500	7.8000	8.2900	+9.511%	21	211	-61.037%
2026-08-12	8.1000	8.1000	7.5400	7.5700	-6.079%	5	210	-57.332%
2026-08-11	9.0700	9.0900	8.0600	8.0600	-8.927%	17	210	-59.926%
2026-08-10	9.2200	9.2200	8.8500	8.8500	-22.368%	34	207	-63.503%
2026-08-06	11.4000	11.4000	11.4000	11.4000	+2.703%	1	206	-71.667%
2026-08-03	11.1000	11.1000	11.1000	11.1000	+26.136%	30	205	-70.901%
2026-07-31	8.8000	8.8000	8.8000	8.8000	-21.076%	30	205	-63.295%
2026-07-28	11.1500	11.1500	11.1500	11.1500	+7.729%	30	185	-71.031%
2026-07-27	10.3300	10.3500	10.3300	10.3500	+37.086%	11	185	-68.792%
2026-07-23	7.5500	7.5500	7.5500	7.5500	-10.651%	5	184	-57.219%
2026-07-22	8.4500	8.4500	8.4500	8.4500	-8.152%	3	179	-61.775%
2026-07-21	8.8900	9.2000	8.8700	9.2000	-8.000%	33	179	-64.891%
2026-07-20	10.0500	10.1900	9.9400	10.0000	-10.873%	11	147	-67.700%
2026-07-16	11.2700	11.2700	11.2200	11.2200	-1.145%	3	149	-71.212%
2026-07-15	11.3500	11.3500	11.3500	11.3500	-8.835%	1	149	-71.542%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-28.118%	2	148	-74.056%
2026-07-06	17.3200	17.3200	17.3200	17.3200	-3.778%	1	148	-81.351%
2026-07-01	17.2600	18.0000	17.2500	18.0000	+7.914%	4	149	-82.056%
2026-06-29	16.6600	16.6800	16.6400	16.6800	-7.282%	4	148	-80.635%
2026-06-26	17.9900	17.9900	17.9900	17.9900	+4.290%	1	148	-82.046%
2026-06-24	17.2500	17.2500	17.2500	17.2500	+13.711%	1	149	-81.275%
2026-06-23	14.8200	15.2100	14.8200	15.1700	-1.812%	3	149	-78.708%
2026-06-18	14.5500	15.4500	14.5500	15.4500	+10.357%	12	151	-79.094%
2026-06-17	13.2800	14.0000	13.2800	14.0000	+3.245%	5	151	-76.929%
2026-06-16	13.5600	13.5600	13.5600	13.5600	+8.480%	15	151	-76.180%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+9.649%	1	144	-74.160%
2026-06-12	11.4000	11.4000	11.4000	11.4000	+8.571%	1	144	-71.667%
2026-06-11	10.0000	10.5000	10.0000	10.5000	+16.022%	50	144	-69.238%
2026-06-10	9.2100	9.2900	9.0500	9.0500	+5.724%	6	160	-64.309%
2026-06-02	8.6200	8.6200	8.5600	8.5600	-10.366%	2	159	-62.266%
2026-05-27	9.5500	9.5500	9.5500	9.5500	+13.152%	1	158	-66.178%
2026-05-19	8.5000	8.5000	8.4400	8.4400	-1.860%	14	159	-61.730%
2026-05-18	9.8700	9.8700	8.6000	8.6000	-14.000%	3	159	-62.442%
2026-05-15	10.0000	10.0000	10.0000	10.0000	-4.762%	10	159	-67.700%
2026-05-14	10.8000	10.8000	10.5000	10.5000	+0.962%	3	146	-69.238%
2026-05-12	10.2500	10.4000	10.2500	10.4000	-15.102%	12	144	-68.942%
2026-05-07	12.4000	12.4000	12.2500	12.2500	+27.207%	3	144	-73.633%
2026-05-05	9.7200	9.7200	9.6300	9.6300	+0.943%	2	145	-66.459%
2026-05-04	9.5400	9.5400	9.5400	9.5400	-0.625%	1	143	-66.143%
2026-05-01	9.6000	9.6000	9.6000	9.6000	+8.230%	5	147	-66.354%
2026-04-29	8.8700	8.8700	8.8700	8.8700	-9.490%	1	147	-63.585%
2026-04-28	9.7800	9.8000	9.7800	9.8000	-12.966%	3	147	-67.041%
2026-04-24	11.2600	11.2600	11.2600	11.2600	-8.826%	3	147	-71.314%
2026-04-22	12.3500	12.3500	12.3500	12.3500	-5.797%	10	150	-73.846%
2026-04-21	14.0000	14.0200	12.9800	13.1100	-27.167%	38	162	-75.362%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+30.435%	2	162	-82.056%
2026-04-16	13.7300	14.0500	13.7300	13.8000	-10.968%	32	164	-76.594%
2026-04-14	15.5000	15.5000	15.5000	15.5000	+5.442%	5	148	-79.161%
2026-04-13	13.7000	14.7500	13.7000	14.7000	-7.256%	63	143	-78.027%
2026-04-09	15.8500	15.8500	15.8500	15.8500	-24.524%	6	116	-79.621%
2026-04-08	21.0000	21.0000	21.0000	21.0000	+42.373%	6	116	-84.619%
2026-04-07	14.7500	14.7500	14.7500	14.7500	+0.751%	1	122	-78.102%
2026-04-02	13.3000	14.7600	13.3000	14.6400	-13.116%	51	111	-77.937%
2026-04-01	16.8500	16.8500	16.8500	16.8500	+8.710%	1	111	-80.831%
2026-03-31	15.5000	15.5000	15.5000	15.5000	-4.498%	5	110	-79.161%
2026-03-30	16.6500	17.5500	16.2300	16.2300	-6.455%	3	105	-80.099%
2026-03-27	18.5000	18.5000	17.3500	17.3500	-10.843%	9	103	-81.383%
2026-03-26	20.5000	20.5000	19.4600	19.4600	-13.894%	32	94	-83.402%
2026-03-25	22.8500	22.8500	22.6000	22.6000	+11.881%	3	65	-85.708%
2026-03-24	20.2000	20.2000	20.2000	20.2000	-12.364%	2	66	-84.010%
2026-03-23	23.0500	23.0500	23.0500	23.0500	+12.990%	1	64	-85.987%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-1.354%	1	63	-84.167%
2026-03-18	21.4000	21.4000	20.6800	20.6800	-7.637%	12	64	-84.381%
2026-03-17	22.3900	22.3900	22.3900	22.3900	-6.161%	1	58	-85.574%
2026-03-16	25.0000	25.0000	23.2500	23.8600	+2.403%	25	58	-86.463%
2026-03-13	23.9000	23.9000	23.3000	23.3000	-3.320%	10	36	-86.137%
2026-03-12	26.1500	26.1500	24.1000	24.1000	-8.155%	21	28	-86.598%
2026-03-11	26.2400	26.2400	26.2400	26.2400	-0.531%	1	14	-87.691%
2026-03-10	26.2600	26.3800	26.2600	26.3800	+14.696%	8	15	-87.756%
2026-03-09	21.8700	23.0500	21.8700	23.0000	0.000%	18	0	-85.957%