Dark

USO20270115P118
USO Jan 15 2027 118.00 Put (USO270115P00118000)
option OPRA

EOD

Sep 25, 2026

3.65+10.606%(+0.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.4400	3.8000	3.3200	3.6500	+10.606%	22	603	0.000%
2026-09-24	3.3200	3.3900	2.5800	3.3000	-9.836%	54	600	+10.606%
2026-09-23	3.5700	4.0700	3.1800	3.6600	-15.473%	300	601	-0.273%
2026-09-22	4.0700	4.6200	3.3400	4.3300	+18.630%	69	384	-15.704%
2026-09-21	3.6500	3.6500	3.6500	3.6500	+7.353%	11	385	0.000%
2026-09-11	3.4000	3.4000	3.4000	3.4000	-5.556%	2	377	+7.353%
2026-09-10	3.4000	3.6000	3.4000	3.6000	-0.826%	5	375	+1.389%
2026-09-09	3.6300	3.6300	3.6300	3.6300	-6.923%	2	375	+0.551%
2026-09-08	3.8900	4.1000	3.8800	3.9000	-18.750%	26	376	-6.410%
2026-09-04	4.8700	5.0400	4.7900	4.8000	+9.339%	6	374	-23.958%
2026-09-03	4.5000	4.8000	4.3400	4.3900	-14.425%	28	374	-16.856%
2026-09-01	5.4700	5.7700	4.9900	5.1300	-18.700%	46	371	-28.850%
2026-08-31	6.4400	7.0200	6.1900	6.3100	-14.730%	54	365	-42.155%
2026-08-28	7.6900	8.1700	7.4000	7.4000	-8.075%	113	364	-50.676%
2026-08-27	7.9000	8.0500	7.8500	8.0500	+25.194%	3	282	-54.658%
2026-08-20	6.5100	6.5100	6.4300	6.4300	-7.482%	2	282	-43.235%
2026-08-19	7.0200	7.1100	6.9300	6.9500	-4.402%	8	281	-47.482%
2026-08-18	7.3300	7.8100	7.0800	7.2700	-12.620%	35	288	-49.794%
2026-08-17	8.2500	8.5200	8.2500	8.3200	-7.246%	10	292	-56.130%
2026-08-13	8.7900	9.3800	8.7900	8.9700	+1.242%	38	289	-59.309%
2026-08-12	8.5200	8.8600	8.5200	8.8600	-2.315%	4	299	-58.804%
2026-08-11	10.0200	10.0200	9.0700	9.0700	-30.069%	8	310	-59.757%
2026-08-07	13.0500	13.0500	12.9700	12.9700	-0.765%	15	309	-71.858%
2026-08-06	12.5400	13.0700	12.5400	13.0700	-0.835%	4	309	-72.073%
2026-08-04	13.2000	13.2000	13.1800	13.1800	+35.179%	6	307	-72.307%
2026-07-31	9.5000	10.0000	9.5000	9.7500	-2.985%	12	306	-62.564%
2026-07-29	10.0500	10.0500	10.0500	10.0500	-11.141%	2	301	-63.682%
2026-07-27	11.4800	11.4800	11.3100	11.3100	+23.337%	2	302	-67.728%
2026-07-22	9.1700	9.1700	9.1700	9.1700	-19.632%	1	302	-60.196%
2026-07-20	10.9000	11.4100	10.9000	11.4100	+0.973%	3	302	-68.011%
2026-07-17	11.1100	11.3000	11.1100	11.3000	-9.960%	19	301	-67.699%
2026-07-16	10.9000	12.5500	10.9000	12.5500	-8.394%	20	285	-70.916%
2026-07-13	13.7200	13.7600	13.7000	13.7000	-8.667%	8	295	-73.358%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-23.586%	16	287	-75.667%
2026-07-02	19.7700	19.7700	19.6300	19.6300	+11.029%	4	303	-81.406%
2026-06-30	16.3000	17.6800	16.3000	17.6800	-1.669%	7	303	-79.355%
2026-06-29	17.9800	17.9800	17.9800	17.9800	-8.545%	1	303	-79.700%
2026-06-26	19.4000	20.0000	19.4000	19.6600	+15.173%	3	304	-81.434%
2026-06-25	17.5100	17.5100	17.0700	17.0700	-9.443%	3	306	-78.617%
2026-06-24	17.6500	18.8500	17.6500	18.8500	+14.451%	8	310	-80.637%
2026-06-23	16.3300	16.4700	16.3300	16.4700	+1.043%	3	312	-77.838%
2026-06-22	16.2300	16.3000	16.2300	16.3000	+8.522%	2	315	-77.607%
2026-06-18	15.6600	15.6600	14.9300	15.0200	+0.133%	4	317	-75.699%
2026-06-17	13.8000	15.0000	13.8000	15.0000	+8.538%	2	317	-75.667%
2026-06-16	13.8200	13.8200	13.8200	13.8200	+5.255%	1	317	-73.589%
2026-06-15	13.1300	13.1300	13.1300	13.1300	+17.232%	1	317	-72.201%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+12.000%	1	317	-67.411%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.838%	2	316	-63.500%
2026-06-09	10.5200	10.8000	10.5200	10.6200	0.000%	6	426	-65.631%
2026-06-05	10.4500	10.7000	10.0100	10.6200	+14.935%	130	422	-65.631%
2026-06-01	9.2300	9.2400	9.2300	9.2400	-19.301%	8	440	-60.498%
2026-05-29	11.4500	11.4500	11.4500	11.4500	+1.778%	4	432	-68.122%
2026-05-28	11.2500	11.2500	11.2500	11.2500	+1.995%	4	436	-67.556%
2026-05-27	11.3300	11.3300	11.0300	11.0300	+24.492%	2	432	-66.908%
2026-05-21	8.8600	8.8600	8.8600	8.8600	-11.400%	40	432	-58.804%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+8.932%	1	432	-63.500%
2026-05-19	9.1800	9.1800	9.1800	9.1800	+2.685%	1	389	-60.240%
2026-05-18	10.5000	10.5000	8.9400	8.9400	-27.317%	2	389	-59.172%
2026-05-11	12.3000	12.3000	12.3000	12.3000	+2.671%	10	389	-70.325%
2026-05-08	13.2500	13.2500	11.9800	11.9800	-7.988%	10	379	-69.533%
2026-05-07	14.0000	14.0000	13.0200	13.0200	+2.520%	2	387	-71.966%
2026-05-06	12.8000	12.8000	12.7000	12.7000	+19.361%	2	386	-71.260%
2026-05-05	10.6400	10.6400	10.6400	10.6400	+5.347%	1	384	-65.695%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-4.537%	1	384	-63.861%
2026-05-01	10.7900	10.7900	10.2800	10.5800	+1.633%	14	390	-65.501%
2026-04-30	10.3200	10.4100	10.3200	10.4100	+8.438%	10	390	-64.938%
2026-04-29	8.9300	9.6000	8.9300	9.6000	-9.434%	13	400	-61.979%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-7.018%	1	413	-65.566%
2026-04-27	11.8700	12.1700	11.4000	11.4000	-10.588%	37	412	-67.982%
2026-04-24	12.7500	12.7500	12.7500	12.7500	+13.738%	2	378	-71.373%
2026-04-23	12.0000	12.3800	10.9500	11.2100	-19.929%	82	378	-67.440%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-6.667%	1	299	-73.929%
2026-04-20	15.7400	15.7400	15.0000	15.0000	-16.667%	5	299	-75.667%
2026-04-17	18.5000	18.5000	18.0000	18.0000	+21.622%	7	295	-79.722%
2026-04-16	14.9800	14.9800	14.8000	14.8000	-7.500%	22	295	-75.338%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+6.667%	4	293	-77.188%
2026-04-13	15.0000	15.0000	15.0000	15.0000	-10.126%	1	289	-75.667%
2026-04-10	16.6900	16.6900	16.6900	16.6900	-0.950%	1	288	-78.131%
2026-04-09	16.8500	16.8500	16.8500	16.8500	-12.513%	2	288	-78.338%
2026-04-08	19.2600	19.2600	19.2600	19.2600	+25.718%	2	287	-81.049%
2026-04-06	15.2700	15.3200	15.2700	15.3200	-12.206%	7	289	-76.175%
2026-03-30	17.7900	17.7900	17.1500	17.4500	-10.467%	247	292	-79.083%
2026-03-27	19.3000	19.4900	19.2000	19.4900	-7.849%	6	286	-81.272%
2026-03-26	21.1500	21.1500	21.1500	21.1500	-11.875%	5	289	-82.742%
2026-03-23	22.5000	25.5000	22.5000	24.0000	+9.091%	7	287	-84.792%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-2.222%	1	294	-83.409%
2026-03-19	22.7500	22.7500	22.5000	22.5000	+0.267%	7	293	-83.778%
2026-03-18	23.0000	23.5400	22.3300	22.4400	-2.899%	8	300	-83.734%
2026-03-17	24.5200	24.9800	23.1000	23.1100	-5.673%	400	294	-84.206%
2026-03-16	24.2400	24.5000	24.2400	24.5000	-0.285%	6	448	-85.102%
2026-03-13	25.7500	27.0000	23.7000	24.5700	-3.458%	111	442	-85.144%
2026-03-12	25.5000	25.9500	24.4100	25.4500	-8.387%	410	389	-85.658%
2026-03-11	27.7800	27.7800	27.7800	27.7800	-7.400%	1	162	-86.861%
2026-03-10	30.0000	30.0000	30.0000	30.0000	+23.711%	10	162	-87.833%
2026-03-09	22.6100	24.9000	20.9200	24.2500	0.000%	266	0	-84.948%