Dark

USO20270115P120
USO Jan 15 2027 120.00 Put (USO270115P00120000)
option OPRA

EOD

Sep 29, 2026

4.75+20.253%(+0.80)4,388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5400	4.9500	4.2500	4.7500	+20.253%	4,388	9,785	0.000%
2026-09-28	3.5000	4.2500	3.4000	3.9500	-2.469%	676	5,903	+20.253%
2026-09-25	4.0000	4.3000	3.7500	4.0500	+10.959%	55	6,166	+17.284%
2026-09-24	3.6800	4.1000	3.2800	3.6500	-8.750%	101	6,181	+30.137%
2026-09-23	4.2400	4.4500	4.0000	4.0000	-16.493%	92	6,145	+18.750%
2026-09-22	4.4500	5.0000	4.0300	4.7900	+15.981%	318	6,401	-0.835%
2026-09-21	4.2800	4.4100	4.0000	4.1300	+8.684%	428	6,375	+15.012%
2026-09-18	3.3500	3.8000	3.3500	3.8000	+7.955%	201	6,420	+25.000%
2026-09-17	3.8000	3.9000	3.4800	3.5200	-6.133%	60	6,246	+34.943%
2026-09-16	3.6500	4.0000	3.6500	3.7500	+5.634%	171	6,300	+26.667%
2026-09-15	3.2500	3.7000	3.2000	3.5500	-5.333%	738	6,239	+33.803%
2026-09-14	3.3000	4.0000	3.2900	3.7500	+1.351%	316	5,986	+26.667%
2026-09-11	3.9000	3.9500	3.6500	3.7000	+5.714%	98	5,827	+28.378%
2026-09-10	3.4500	3.8500	3.2000	3.5000	-11.839%	831	5,767	+35.714%
2026-09-09	4.1000	4.2000	3.8500	3.9700	-11.186%	595	5,503	+19.647%
2026-09-08	4.4500	4.8000	4.3000	4.4700	-5.895%	1,117	5,234	+6.264%
2026-09-04	5.4100	5.5700	4.6900	4.7500	-4.427%	116	4,509	0.000%
2026-09-03	5.2000	5.4000	4.9200	4.9700	-5.693%	591	4,509	-4.427%
2026-09-02	5.8000	5.8100	5.2000	5.2700	-6.394%	197	4,368	-9.867%
2026-09-01	6.3700	6.4100	5.5000	5.6300	-18.993%	505	4,359	-15.631%
2026-08-31	7.1500	7.5900	6.8700	6.9500	-14.198%	60	4,110	-31.655%
2026-08-28	8.6900	8.6900	8.1000	8.1000	-4.706%	226	4,112	-41.358%
2026-08-27	8.6900	8.7500	8.5000	8.5000	-3.409%	6	3,917	-44.118%
2026-08-26	9.0500	9.1600	8.8000	8.8000	+0.457%	102	3,916	-46.023%
2026-08-25	8.5500	8.9000	8.4000	8.7600	+16.026%	33	3,964	-45.776%
2026-08-24	7.6200	7.7000	7.5200	7.5500	+6.789%	88	3,949	-37.086%
2026-08-21	7.1300	7.2000	6.9900	7.0700	+0.569%	121	4,028	-32.815%
2026-08-20	6.9900	7.3000	6.9300	7.0300	-10.446%	56	3,927	-32.432%
2026-08-19	7.8000	8.1000	7.3000	7.8500	-2.726%	203	3,926	-39.490%
2026-08-18	8.1500	8.3400	7.8100	8.0700	-7.241%	167	3,945	-41.140%
2026-08-17	9.4300	9.4300	8.6000	8.7000	-6.452%	8	3,976	-45.402%
2026-08-14	10.0500	10.0500	9.3000	9.3000	-6.061%	145	3,976	-48.925%
2026-08-13	10.1000	10.2000	9.4500	9.9000	+6.452%	9	3,935	-52.020%
2026-08-12	9.8500	9.9500	9.3000	9.3000	-6.061%	43	3,935	-48.925%
2026-08-11	11.1600	11.1600	9.9000	9.9000	-10.000%	21	3,958	-52.020%
2026-08-10	12.0000	12.0000	10.9000	11.0000	-21.819%	229	3,955	-56.818%
2026-08-07	13.3500	14.2900	13.3500	14.0700	+1.223%	59	3,868	-66.240%
2026-08-06	13.7000	14.2900	13.7000	13.9000	-7.518%	71	3,871	-65.827%
2026-08-05	14.3100	15.3200	14.2500	15.0300	+4.375%	10	3,815	-68.397%
2026-08-04	14.1200	14.8000	13.8500	14.4000	+18.519%	162	3,820	-67.014%
2026-08-03	13.4000	13.6000	12.0000	12.1500	+13.551%	119	3,838	-60.905%
2026-07-31	10.5800	10.7600	10.3500	10.7000	-5.727%	449	3,788	-55.607%
2026-07-30	11.5500	11.5500	10.9800	11.3500	+0.354%	152	3,464	-58.150%
2026-07-29	11.1000	11.6300	10.9800	11.3100	-19.214%	62	3,471	-58.002%
2026-07-28	13.2000	14.2700	12.5500	14.0000	+11.111%	188	3,693	-66.071%
2026-07-27	11.8000	13.0500	11.4500	12.6000	+27.530%	326	3,667	-62.302%
2026-07-24	9.3100	10.6000	9.3100	9.8800	+9.778%	103	3,635	-51.923%
2026-07-23	8.7500	9.4500	8.6800	9.0000	-12.791%	401	3,624	-47.222%
2026-07-22	10.0000	10.4300	9.6500	10.3200	-6.182%	151	3,760	-53.973%
2026-07-21	11.0000	11.1500	10.7400	11.0000	-6.063%	42	3,660	-56.818%
2026-07-20	12.2000	12.7200	11.7100	11.7100	-4.016%	183	3,629	-59.436%
2026-07-17	12.2800	12.9000	11.8000	12.2000	-11.594%	190	3,579	-61.066%
2026-07-16	13.3000	13.8000	13.2000	13.8000	+4.545%	54	3,570	-65.580%
2026-07-15	13.5300	14.3300	13.2000	13.2000	-6.516%	30	3,569	-64.015%
2026-07-14	13.3000	15.0000	13.3000	14.1200	-6.366%	96	3,565	-66.360%
2026-07-13	15.1000	16.5500	14.7500	15.0800	-16.454%	29	3,513	-68.501%
2026-07-10	18.0500	18.0500	18.0500	18.0500	+0.501%	20	3,497	-73.684%
2026-07-09	17.5900	18.1600	17.5900	17.9600	+5.647%	81	3,497	-73.552%
2026-07-08	16.5000	17.1900	15.7500	17.0000	-6.129%	110	3,484	-72.059%
2026-07-07	19.4000	19.4000	17.7600	18.1100	-10.656%	165	3,592	-73.771%
2026-07-06	20.4500	20.6000	20.2000	20.2700	-5.721%	214	3,592	-76.566%
2026-07-02	21.5000	21.5000	21.2500	21.5000	+4.623%	8	3,583	-77.907%
2026-07-01	20.8500	20.8500	20.5000	20.5500	+3.788%	3	3,583	-76.886%
2026-06-30	19.0500	19.8000	18.7500	19.8000	+4.211%	35	3,600	-76.010%
2026-06-29	19.8500	19.8500	19.0000	19.0000	-7.990%	89	3,607	-75.000%
2026-06-26	20.5000	21.3500	20.1000	20.6500	+12.718%	43	3,544	-76.998%
2026-06-25	20.0500	20.0500	18.2000	18.3200	-6.768%	82	3,546	-74.072%
2026-06-24	19.1500	20.3000	19.1500	19.6500	+12.931%	188	3,562	-75.827%
2026-06-23	17.5500	18.0000	17.4000	17.4000	+4.505%	16	3,427	-72.701%
2026-06-22	17.0500	17.7100	16.6500	16.6500	+3.352%	15	3,430	-71.471%
2026-06-18	16.9000	18.2500	15.9300	16.1100	-1.768%	503	3,724	-70.515%
2026-06-17	15.4200	16.4000	15.0000	16.4000	+6.840%	104	3,724	-71.037%
2026-06-16	14.6800	16.3000	14.6800	15.3500	+13.704%	73	3,724	-69.055%
2026-06-15	14.6000	14.9600	13.4500	13.5000	+1.427%	209	3,747	-64.815%
2026-06-12	12.1300	13.6000	12.1300	13.3100	+6.480%	135	3,747	-64.313%
2026-06-11	11.0000	13.0000	11.0000	12.5000	+14.679%	19	3,747	-62.000%
2026-06-10	11.0000	11.0300	10.6000	10.9000	-6.678%	61	3,751	-56.422%
2026-06-09	11.5600	12.2100	11.5000	11.6800	+8.752%	210	3,922	-59.332%
2026-06-08	10.8000	10.8000	10.5000	10.7400	-4.107%	60	3,990	-55.773%
2026-06-05	11.0000	11.5000	10.9400	11.2000	+5.362%	216	3,989	-57.589%
2026-06-04	10.3800	10.6300	10.3800	10.6300	+14.424%	27	4,068	-55.315%
2026-06-03	10.0000	10.0000	9.2900	9.2900	-6.633%	42	4,068	-48.870%
2026-06-02	11.0100	11.0100	9.9500	9.9500	-7.870%	14	4,068	-52.261%
2026-06-01	10.6500	11.1000	10.0000	10.8000	-10.818%	55	4,064	-56.019%
2026-05-29	12.1100	12.7000	11.8800	12.1100	+1.339%	18	4,051	-60.776%
2026-05-28	12.2000	12.7500	11.2000	11.9500	-3.862%	92	4,065	-60.251%
2026-05-27	12.8500	12.8500	11.7000	12.4300	+9.035%	303	4,031	-61.786%
2026-05-26	12.0000	12.0000	11.2500	11.4000	-0.870%	40	3,838	-58.333%
2026-05-22	11.4000	12.0000	11.0000	11.5000	+5.991%	862	3,835	-58.696%
2026-05-21	9.8600	10.8700	9.8500	10.8500	+0.930%	64	3,863	-56.221%
2026-05-20	9.6000	11.2000	9.6000	10.7500	+14.606%	143	3,863	-55.814%
2026-05-19	9.8500	10.1500	9.2000	9.3800	-10.239%	224	3,791	-49.360%
2026-05-18	10.9000	11.0500	9.5000	10.4500	-2.700%	99	3,791	-54.545%
2026-05-15	11.3500	11.3800	10.6000	10.7400	-10.871%	239	3,791	-55.773%
2026-05-14	12.3700	12.4000	12.0500	12.0500	-1.633%	11	3,838	-60.581%
2026-05-13	11.9700	12.9000	11.7500	12.2500	+4.255%	95	3,837	-61.224%
2026-05-12	11.9900	12.1800	11.5000	11.7500	-9.685%	302	3,837	-59.574%
2026-05-11	13.1600	13.2700	12.4000	13.0100	-7.071%	53	3,837	-63.490%
2026-05-08	13.8200	14.1500	13.4000	14.0000	+5.105%	64	3,876	-66.071%
2026-05-07	14.9000	15.0000	13.0000	13.3200	-2.986%	260	3,863	-64.339%
2026-05-06	12.0500	14.0000	12.0500	13.7300	+24.253%	74	3,830	-65.404%
2026-05-05	11.3500	11.6100	10.9700	11.0500	0.000%	138	3,839	-57.014%
2026-05-04	12.0200	12.0200	10.8100	11.0500	-2.814%	94	3,820	-57.014%
2026-05-01	11.3400	11.9500	11.1300	11.3700	+5.083%	29	3,810	-58.223%
2026-04-30	12.3000	12.3000	10.5500	10.8200	+5.049%	67	3,810	-56.100%
2026-04-29	10.3500	10.5500	10.0000	10.3000	-9.649%	276	3,769	-53.883%
2026-04-28	11.5000	12.1000	10.8600	11.4000	-8.286%	349	3,779	-58.333%
2026-04-27	12.9100	13.8000	12.1000	12.4300	-4.751%	305	3,761	-61.786%
2026-04-24	13.0000	13.5000	12.8000	13.0500	+1.163%	17	3,575	-63.602%
2026-04-23	13.2500	13.3500	12.1000	12.9000	-5.839%	302	3,569	-63.178%
2026-04-22	15.6200	15.9400	13.1000	13.7000	-7.307%	188	3,416	-65.328%
2026-04-21	16.4500	16.5400	14.7500	14.7800	-12.024%	288	3,063	-67.862%
2026-04-20	16.9500	17.2500	16.0000	16.8000	-9.774%	39	3,063	-71.726%
2026-04-17	19.5700	20.8800	18.6200	18.6200	+19.743%	139	3,056	-74.490%
2026-04-16	16.8000	16.8000	15.4300	15.5500	-10.529%	215	3,103	-69.453%
2026-04-15	17.6700	17.7800	16.9700	17.3800	-0.058%	117	3,075	-72.670%
2026-04-14	17.0000	17.9500	16.8000	17.3900	+5.586%	29	3,016	-72.685%
2026-04-13	15.9500	16.8000	15.1000	16.4700	-10.973%	55	3,028	-71.160%
2026-04-10	18.6400	19.4500	17.8000	18.5000	-3.293%	80	2,998	-74.324%
2026-04-09	19.8900	19.8900	17.6500	19.1300	-2.893%	47	2,989	-75.170%
2026-04-08	21.1300	21.5000	19.2000	19.7000	+9.444%	287	3,007	-75.888%
2026-04-07	16.2600	19.3000	16.1200	18.0000	+5.882%	224	3,107	-73.611%
2026-04-06	16.2800	17.0000	16.0000	17.0000	+3.659%	218	2,986	-72.059%
2026-04-02	14.8000	17.6000	14.0200	16.4000	-13.090%	346	2,804	-71.037%
2026-04-01	18.8500	19.3500	18.7500	18.8700	+4.892%	196	2,804	-74.828%
2026-03-31	18.0500	18.9600	17.2600	17.9900	+1.352%	157	2,839	-73.596%
2026-03-30	19.8500	19.8500	17.5000	17.7500	-10.444%	346	2,750	-73.239%
2026-03-27	21.0300	21.5000	19.5000	19.8200	-10.721%	193	2,698	-76.034%
2026-03-26	23.4500	23.4500	21.9400	22.2000	-7.692%	43	2,569	-78.604%
2026-03-25	24.7000	25.0000	23.3000	24.0500	+2.910%	297	2,556	-80.249%
2026-03-24	24.2000	24.2000	22.0000	23.3700	-10.115%	137	2,353	-79.675%
2026-03-23	24.4100	27.3500	24.0000	26.0000	+19.816%	350	2,320	-81.731%
2026-03-20	23.0000	23.7500	21.3300	21.7000	-10.515%	514	2,388	-78.111%
2026-03-19	23.8000	25.0700	22.0700	24.2500	+1.891%	730	2,090	-80.412%
2026-03-18	26.1000	26.1000	22.9300	23.8000	-2.459%	431	1,941	-80.042%
2026-03-17	25.6400	25.8500	24.0000	24.4000	-7.925%	38	1,640	-80.533%
2026-03-16	26.8000	27.2200	25.0600	26.5000	+2.913%	165	1,630	-82.075%
2026-03-13	27.0000	27.5000	24.8300	25.7500	-4.453%	717	1,586	-81.553%
2026-03-12	25.8000	27.9500	25.5000	26.9500	-7.229%	180	1,389	-82.375%
2026-03-11	28.8300	29.0600	28.5000	29.0500	+1.290%	67	1,364	-83.649%
2026-03-10	27.5200	34.0100	27.5200	28.6800	-1.103%	50	1,343	-83.438%
2026-03-09	23.0000	32.0000	22.5000	29.0000	+8.818%	2,091	1,345	-83.621%
2026-03-06	25.9900	27.6600	25.9700	26.6500	-8.103%	467	762	-82.176%
2026-03-05	30.2300	31.0000	29.0000	29.0000	-11.477%	167	780	-83.621%
2026-03-04	33.2000	33.9000	32.4000	32.7600	-1.916%	105	737	-85.501%
2026-03-03	30.9900	34.1500	30.8000	33.4000	-2.879%	48	692	-85.778%
2026-03-02	35.7800	36.4500	34.0700	34.3900	-14.239%	1,407	672	-86.188%
2026-02-23	40.1000	40.1000	40.1000	40.1000	-6.418%	1	112	-88.155%
2026-02-18	42.8500	42.8500	42.8500	42.8500	-6.339%	1	112	-88.915%
2026-01-27	45.7500	45.7500	45.7500	45.7500	+2.994%	1	112	-89.617%
2025-09-16	44.6000	44.6000	44.4100	44.4200	-5.690%	61	111	-89.307%
2025-09-11	47.1000	47.1000	47.1000	47.1000	+5.843%	2	50	-89.915%
2025-08-25	44.5000	44.5000	44.5000	44.5000	+1.136%	2	52	-89.326%
2025-08-04	43.7500	44.0000	43.7500	44.0000	0.000%	50	50	-89.205%