Dark

USO20270115P119
USO Jan 15 2027 119.00 Put (USO270115P00119000)
option OPRA

EOD

Sep 25, 2026

3.87+12.500%(+0.43)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.6100	3.9200	3.5800	3.8700	+12.500%	12	164	0.000%
2026-09-24	3.4700	3.6200	2.8200	3.4400	-11.340%	37	164	+12.500%
2026-09-23	3.8600	4.3100	3.4700	3.8800	-6.731%	54	164	-0.258%
2026-09-22	3.8800	4.9200	3.8800	4.1600	+6.667%	32	173	-6.971%
2026-09-21	3.9000	3.9000	3.9000	3.9000	+16.418%	10	178	-0.769%
2026-09-18	3.3500	3.3500	3.3500	3.3500	-6.944%	8	168	+15.522%
2026-09-14	3.6500	3.6500	3.6000	3.6000	-5.263%	8	160	+7.500%
2026-09-11	3.8000	3.8000	3.8000	3.8000	+14.458%	1	152	+1.842%
2026-09-10	3.3000	3.4800	3.3000	3.3200	-12.632%	10	154	+16.566%
2026-09-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	153	+1.842%
2026-09-08	4.1800	4.4600	4.1000	4.2000	-7.489%	54	152	-7.857%
2026-09-04	5.2000	5.2300	4.4500	4.5400	-2.784%	30	141	-14.758%
2026-09-03	4.8500	5.1000	4.6700	4.6700	-14.154%	362	141	-17.131%
2026-09-02	5.3800	5.4400	5.3500	5.4400	+0.928%	4	117	-28.860%
2026-09-01	5.8500	6.0500	5.3700	5.3900	-19.311%	103	118	-28.200%
2026-08-31	6.9100	7.2000	6.5700	6.6800	-18.237%	22	117	-42.066%
2026-08-28	8.1800	8.2200	8.1600	8.1700	+7.926%	8	118	-52.632%
2026-08-27	8.3200	8.3200	7.5700	7.5700	+15.396%	6	120	-48.877%
2026-08-20	6.5400	6.5600	6.5200	6.5600	-10.870%	8	121	-41.006%
2026-08-19	7.4400	7.5200	7.3600	7.3600	-4.291%	10	124	-47.418%
2026-08-18	7.8700	7.9000	7.4800	7.6900	-13.498%	17	120	-49.675%
2026-08-17	8.9300	8.9300	8.8900	8.8900	-15.494%	2	118	-56.468%
2026-08-11	10.5200	10.5200	10.5200	10.5200	-19.077%	2	119	-63.213%
2026-08-07	13.0000	13.0000	12.8400	13.0000	-2.985%	5	119	-70.231%
2026-08-06	13.3000	13.5800	13.3000	13.4000	-4.286%	7	121	-71.119%
2026-08-04	14.0000	14.0000	14.0000	14.0000	+29.870%	1	120	-72.357%
2026-07-30	10.7700	10.7800	10.7700	10.7800	-23.000%	5	121	-64.100%
2026-07-28	13.8500	14.0000	13.8500	14.0000	+19.658%	6	120	-72.357%
2026-07-27	11.7000	11.7000	11.7000	11.7000	+21.369%	2	120	-66.923%
2026-07-22	9.6400	9.6400	9.6400	9.6400	-6.408%	1	122	-59.855%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-10.590%	1	123	-62.427%
2026-07-20	11.7400	11.7400	11.5200	11.5200	-11.180%	6	124	-66.406%
2026-07-16	12.8100	12.9700	12.7500	12.9700	+0.543%	6	125	-70.162%
2026-07-15	12.9000	12.9000	12.9000	12.9000	-7.061%	10	120	-70.000%
2026-07-14	13.8800	13.8800	13.8800	13.8800	-3.343%	5	110	-72.118%
2026-07-13	14.3600	14.3600	14.3600	14.3600	-13.754%	1	110	-73.050%
2026-07-09	16.6500	16.6500	16.6500	16.6500	+6.731%	1	110	-76.757%
2026-07-08	14.9300	15.6100	14.9300	15.6000	-19.171%	4	113	-75.192%
2026-07-06	19.3000	19.3000	19.3000	19.3000	-6.447%	1	110	-79.948%
2026-07-02	20.6300	20.6300	20.6300	20.6300	+11.213%	1	111	-81.241%
2026-06-29	18.7000	18.8200	18.5000	18.5500	+1.644%	10	111	-79.137%
2026-06-25	19.0000	19.0000	18.2500	18.2500	-6.840%	2	113	-78.795%
2026-06-24	19.5900	19.5900	19.5900	19.5900	+15.100%	1	115	-80.245%
2026-06-23	17.0000	17.0200	16.8800	17.0200	+1.733%	4	175	-77.262%
2026-06-22	16.7300	16.7500	16.7300	16.7300	-1.472%	70	175	-76.868%
2026-06-18	16.6300	16.9800	16.6300	16.9800	+11.711%	2	187	-77.208%
2026-06-16	14.3700	15.2000	14.3700	15.2000	+14.286%	5	187	-74.539%
2026-06-15	14.5000	14.5000	13.3000	13.3000	+10.833%	73	118	-70.902%
2026-06-11	10.8500	12.0000	10.8500	12.0000	+14.286%	15	118	-67.750%
2026-06-10	10.3300	10.5300	10.1200	10.5000	-6.500%	7	123	-63.143%
2026-06-09	11.2800	11.2800	11.2300	11.2300	+10.098%	2	122	-65.539%
2026-06-08	10.3000	10.3000	10.2000	10.2000	0.000%	12	121	-62.059%
2026-06-02	10.0200	10.2000	10.0200	10.2000	-10.132%	4	128	-62.059%
2026-06-01	11.3500	11.3500	11.3500	11.3500	+0.177%	4	126	-65.903%
2026-05-29	11.4500	11.4500	11.3300	11.3300	-1.134%	18	122	-65.843%
2026-05-27	11.4600	11.4600	11.4600	11.4600	+0.969%	1	123	-66.230%
2026-05-22	10.1000	11.5500	10.1000	11.3500	+18.229%	18	123	-65.903%
2026-05-19	9.3000	9.6000	9.3000	9.6000	-7.246%	12	130	-59.688%
2026-05-15	10.6000	10.6000	10.3000	10.3500	-16.867%	12	130	-62.609%
2026-05-13	11.6600	12.4500	11.6600	12.4500	+7.979%	5	116	-68.916%
2026-05-12	11.6600	11.7000	11.4500	11.5300	-15.901%	38	116	-66.435%
2026-05-11	12.8900	13.7500	12.6400	13.7100	+6.693%	13	116	-71.772%
2026-05-07	14.0000	14.0000	12.4500	12.8500	+21.801%	6	107	-69.883%
2026-05-05	10.5500	10.5500	10.5500	10.5500	+1.540%	1	113	-63.318%
2026-05-04	11.0700	11.0800	10.3900	10.3900	-5.545%	9	113	-62.753%
2026-05-01	11.0000	11.0000	11.0000	11.0000	+6.280%	1	109	-64.818%
2026-04-30	10.5000	10.5000	10.3500	10.3500	+1.471%	2	109	-62.609%
2026-04-29	9.3200	10.2000	9.3200	10.2000	-8.108%	6	109	-62.059%
2026-04-28	11.1000	11.1000	11.1000	11.1000	-20.144%	2	112	-65.135%
2026-04-21	14.6000	14.6000	13.9000	13.9000	-17.751%	3	112	-72.158%
2026-04-20	16.9000	16.9000	16.9000	16.9000	-10.582%	2	112	-77.101%
2026-04-17	18.9000	18.9000	18.9000	18.9000	+23.934%	1	112	-79.524%
2026-04-16	16.2900	16.3800	15.2500	15.2500	-7.238%	53	112	-74.623%
2026-04-15	16.5000	16.5000	16.4400	16.4400	-4.530%	5	96	-76.460%
2026-04-14	16.3700	17.2200	15.3000	17.2200	+9.333%	49	91	-77.526%
2026-04-13	15.5000	15.7500	15.5000	15.7500	-11.318%	4	133	-75.429%
2026-04-10	17.8900	17.8900	16.9600	17.7600	+0.056%	83	132	-78.209%
2026-04-09	17.5800	17.7500	16.7000	17.7500	-6.726%	11	85	-78.197%
2026-04-08	19.0300	19.0300	19.0300	19.0300	+13.544%	8	94	-79.664%
2026-04-07	15.8500	16.8000	15.8500	16.7600	+5.409%	23	86	-76.909%
2026-04-06	15.9000	15.9000	15.9000	15.9000	-2.154%	1	71	-75.660%
2026-04-02	16.0000	16.2500	15.8100	16.2500	-5.523%	20	51	-76.185%
2026-03-30	17.2000	17.2000	17.2000	17.2000	-11.340%	1	51	-77.500%
2026-03-27	19.4000	19.4000	19.4000	19.4000	-18.828%	1	51	-80.052%
2026-03-23	23.6000	24.6000	23.6000	23.9000	+8.636%	24	50	-83.808%
2026-03-20	22.8500	22.8500	22.0000	22.0000	-10.204%	8	42	-82.409%
2026-03-19	23.7200	24.5000	22.2000	24.5000	-3.543%	10	41	-84.204%
2026-03-17	25.4000	25.4000	25.4000	25.4000	+5.833%	1	35	-84.764%
2026-03-16	26.0000	26.0000	24.0000	24.0000	-5.176%	9	35	-83.875%
2026-03-13	26.0000	26.0000	24.4000	25.3100	+1.240%	9	37	-84.710%
2026-03-12	25.9000	26.1000	24.9600	25.0000	-14.676%	12	33	-84.520%
2026-03-10	26.9200	29.3000	26.9200	29.3000	+16.966%	2	25	-86.792%
2026-03-09	22.7400	25.5000	22.0000	25.0500	0.000%	56	0	-84.551%