Dark

USO20270115P117
USO Jan 15 2027 117.00 Put (USO270115P00117000)
option OPRA

EOD

Sep 28, 2026

3.42-0.870%(-0.03)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.1500	3.9200	2.9500	3.4200	-0.870%	106	427	0.000%
2026-09-25	3.2000	3.5500	3.1300	3.4500	+10.577%	22	447	-0.870%
2026-09-24	3.0600	3.3000	2.7200	3.1200	-9.827%	69	449	+9.615%
2026-09-23	3.5900	3.7300	3.3800	3.4600	-16.019%	68	448	-1.156%
2026-09-22	3.8200	4.2000	3.0800	4.1200	+17.714%	152	457	-16.990%
2026-09-21	3.5000	3.7000	3.4600	3.5000	+9.034%	23	456	-2.286%
2026-09-18	2.8800	3.2500	2.8800	3.2100	+7.000%	64	448	+6.542%
2026-09-17	3.4200	3.4200	3.0000	3.0000	+1.695%	20	432	+14.000%
2026-09-15	2.9500	2.9500	2.9500	2.9500	-6.349%	4	417	+15.932%
2026-09-14	3.4500	3.4500	3.1000	3.1500	+6.780%	3	417	+8.571%
2026-09-10	3.2500	3.2500	2.9500	2.9500	-11.145%	155	417	+15.932%
2026-09-09	3.3500	3.3500	3.3200	3.3200	-25.727%	31	441	+3.012%
2026-09-04	4.5200	4.7500	4.4600	4.4700	+2.995%	6	409	-23.490%
2026-09-03	4.1800	4.3900	4.1700	4.3400	-14.398%	14	409	-21.198%
2026-09-01	5.0700	5.4500	5.0700	5.0700	-13.922%	20	409	-32.544%
2026-08-31	6.0700	6.6500	5.8900	5.8900	-18.982%	46	409	-41.935%
2026-08-28	7.1500	7.7500	7.0300	7.2700	-4.090%	30	403	-52.957%
2026-08-27	7.4000	7.6000	7.0500	7.5800	-1.302%	22	400	-54.881%
2026-08-26	7.7400	7.7500	7.6800	7.6800	+5.495%	100	400	-55.469%
2026-08-25	7.2800	7.2800	7.2800	7.2800	+11.656%	2	331	-53.022%
2026-08-24	6.4600	6.5400	6.4400	6.5200	-1.955%	200	330	-47.546%
2026-08-19	6.6700	6.6700	6.6300	6.6500	-2.778%	6	152	-48.571%
2026-08-18	6.9500	7.4000	6.8000	6.8400	-19.529%	29	153	-50.000%
2026-08-13	8.2900	8.9000	8.2900	8.5000	+6.117%	48	156	-59.765%
2026-08-12	8.0200	8.4000	7.9800	8.0100	-6.534%	8	157	-57.303%
2026-08-11	8.8300	8.9000	8.5700	8.5700	-13.869%	16	158	-60.093%
2026-08-10	9.9500	9.9500	9.9500	9.9500	-18.376%	1	156	-65.628%
2026-08-07	11.9300	12.1900	11.9300	12.1900	-1.931%	2	157	-71.944%
2026-08-06	12.0200	12.4300	12.0200	12.4300	+1.057%	2	159	-72.486%
2026-08-04	12.3000	12.3000	12.3000	12.3000	+28.125%	10	159	-72.195%
2026-07-29	9.5400	9.6000	9.5400	9.6000	-12.168%	2	159	-64.375%
2026-07-27	10.8700	10.9300	10.8700	10.9300	+2.726%	2	159	-68.710%
2026-07-20	10.5600	10.8100	10.5300	10.6400	+0.662%	4	160	-67.857%
2026-07-17	10.5000	10.5700	10.5000	10.5700	-8.958%	6	159	-67.644%
2026-07-16	11.8300	11.9000	11.6000	11.6100	-8.221%	8	161	-70.543%
2026-07-14	12.6500	12.6500	12.6500	12.6500	-33.175%	1	161	-72.964%
2026-07-02	18.9300	18.9300	18.9300	18.9300	+2.214%	1	160	-81.933%
2026-07-01	18.0700	18.5200	18.0600	18.5200	+9.586%	3	160	-81.533%
2026-06-29	17.2600	17.3000	16.9000	16.9000	-6.630%	3	159	-79.763%
2026-06-26	18.1000	18.1000	18.1000	18.1000	+7.101%	1	160	-81.105%
2026-06-25	17.3000	17.3000	16.9000	16.9000	+6.356%	6	160	-79.763%
2026-06-23	15.8900	15.8900	15.8900	15.8900	+8.836%	1	164	-78.477%
2026-06-16	14.5800	14.6000	14.5800	14.6000	+15.415%	2	163	-76.575%
2026-06-15	12.6500	12.6500	12.6500	12.6500	+11.454%	1	163	-72.964%
2026-06-11	11.3500	11.3500	11.3500	11.3500	+19.223%	1	163	-69.868%
2026-06-10	9.6600	9.7100	9.5200	9.5200	-7.483%	5	163	-64.076%
2026-06-09	10.1900	10.3000	10.1900	10.2900	+9.468%	5	181	-66.764%
2026-06-08	9.4000	9.4000	9.4000	9.4000	-2.287%	1	180	-63.617%
2026-06-05	9.7800	9.9000	9.4400	9.6200	+8.211%	80	179	-64.449%
2026-06-02	8.8900	8.8900	8.8900	8.8900	-8.821%	1	179	-61.530%
2026-06-01	9.7500	9.7500	9.7500	9.7500	-9.972%	1	178	-64.923%
2026-05-27	10.8300	10.8300	10.8300	10.8300	+29.701%	1	179	-68.421%
2026-05-21	8.3500	8.3500	8.3500	8.3500	-5.862%	40	180	-59.042%
2026-05-19	8.6500	8.8700	8.6500	8.8700	-2.634%	21	180	-61.443%
2026-05-18	9.1100	9.1100	9.1100	9.1100	-20.783%	2	161	-62.459%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+5.311%	1	161	-70.261%
2026-05-12	10.6100	10.9300	10.1800	10.9200	-13.744%	18	168	-68.681%
2026-05-07	12.7100	12.7100	12.6600	12.6600	+28.267%	6	168	-72.986%
2026-05-04	9.8700	9.8700	9.8700	9.8700	+4.444%	1	169	-65.350%
2026-04-30	9.4500	9.4500	9.4500	9.4500	+1.613%	2	171	-63.810%
2026-04-29	9.3000	9.3000	9.3000	9.3000	-18.493%	1	171	-63.226%
2026-04-27	11.0000	11.4100	11.0000	11.4100	-2.479%	13	171	-70.026%
2026-04-24	11.7000	11.7000	11.7000	11.7000	0.000%	3	164	-70.769%
2026-04-23	11.4600	11.7000	11.4600	11.7000	-3.941%	30	161	-70.769%
2026-04-22	13.2200	13.7900	12.1500	12.1800	-18.528%	151	220	-71.921%
2026-04-21	14.9500	14.9500	14.9500	14.9500	+2.327%	14	104	-77.124%
2026-04-20	14.6500	14.7500	14.4900	14.6100	-13.294%	4	104	-76.591%
2026-04-17	18.0800	18.0800	16.8500	16.8500	+18.080%	6	106	-79.703%
2026-04-16	15.3500	15.3500	14.2700	14.2700	-14.602%	25	100	-76.034%
2026-04-10	16.2800	16.7100	16.2800	16.7100	-18.408%	2	83	-79.533%
2026-03-26	20.6300	20.7200	20.0000	20.4800	-7.665%	36	82	-83.301%
2026-03-25	22.9000	22.9000	22.1800	22.1800	-7.583%	20	46	-84.581%
2026-03-23	23.7500	24.0000	22.5400	24.0000	+21.212%	24	58	-85.750%
2026-03-20	19.8000	19.8000	19.8000	19.8000	-13.348%	10	71	-82.727%
2026-03-19	22.6000	23.0000	22.5000	22.8500	-0.436%	6	61	-85.033%
2026-03-17	23.6100	23.6100	22.9500	22.9500	-8.200%	8	58	-85.098%
2026-03-16	24.5000	25.0000	23.4800	25.0000	+5.042%	4	52	-86.320%
2026-03-13	24.5000	24.5000	23.7800	23.8000	-4.225%	8	48	-85.630%
2026-03-12	25.6400	25.6500	24.3000	24.8500	-6.579%	53	40	-86.237%
2026-03-10	26.6000	26.6000	26.6000	26.6000	+8.571%	1	20	-87.143%
2026-03-09	22.1000	24.5000	22.1000	24.5000	0.000%	38	0	-86.041%