Dark

USO20270115P121
USO Jan 15 2027 121.00 Put (USO270115P00121000)
option OPRA

EOD

Sep 25, 2026

4.18+8.571%(+0.33)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.9700	4.4700	3.9700	4.1800	+8.571%	46	547	0.000%
2026-09-24	4.0100	4.1700	3.3600	3.8500	-14.063%	61	554	+8.571%
2026-09-23	4.5400	4.6700	4.0300	4.4800	-11.111%	60	551	-6.696%
2026-09-22	4.6900	5.1000	4.3400	5.0400	+11.258%	58	554	-17.063%
2026-09-21	4.3000	4.5300	4.3000	4.5300	+16.154%	25	562	-7.726%
2026-09-14	3.9000	3.9000	3.9000	3.9000	+3.448%	2	537	+7.179%
2026-09-10	3.5400	3.7700	3.5400	3.7700	-20.632%	3	539	+10.875%
2026-09-08	4.5800	4.7500	4.5700	4.7500	-16.667%	4	539	-12.000%
2026-09-04	5.5400	5.7700	5.5400	5.7000	+8.987%	4	537	-26.667%
2026-09-03	5.4200	5.5500	5.2000	5.2300	-14.682%	21	537	-20.076%
2026-09-02	6.1500	6.1500	6.1300	6.1300	+3.373%	2	536	-31.811%
2026-09-01	6.7900	6.8000	5.9000	5.9300	-19.865%	58	535	-29.511%
2026-08-31	7.5000	7.9500	7.2700	7.4000	-6.448%	113	532	-43.514%
2026-08-24	7.9000	8.3100	7.7500	7.9100	+6.604%	47	536	-47.155%
2026-08-20	7.3800	8.1000	7.3200	7.4200	-11.876%	20	541	-43.666%
2026-08-19	8.3000	8.5500	7.7600	8.4200	-1.636%	56	542	-50.356%
2026-08-18	8.4600	8.8000	8.3800	8.5600	-18.321%	66	542	-51.168%
2026-08-11	10.9400	10.9400	10.4800	10.4800	-27.070%	9	541	-60.115%
2026-08-07	14.3700	14.3700	14.3700	14.3700	-3.036%	1	540	-70.912%
2026-08-06	14.8200	14.8200	14.8200	14.8200	-3.766%	1	541	-71.795%
2026-08-05	15.4000	15.4000	15.4000	15.4000	+0.326%	2	541	-72.857%
2026-08-04	15.3500	15.3500	15.3500	15.3500	+11.232%	1	541	-72.769%
2026-08-03	13.8000	13.8000	13.8000	13.8000	+15.000%	1	542	-69.710%
2026-07-30	12.0000	12.0000	12.0000	12.0000	+2.302%	1	541	-65.167%
2026-07-29	11.5900	11.7300	11.5900	11.7300	-18.428%	12	541	-64.365%
2026-07-28	14.3800	14.3800	14.3800	14.3800	+11.646%	10	541	-70.932%
2026-07-27	12.6800	13.0400	12.6800	12.8800	+10.939%	6	541	-67.547%
2026-07-21	11.3900	11.6100	11.3900	11.6100	-9.297%	2	541	-63.997%
2026-07-20	12.8000	12.8000	12.8000	12.8000	+1.668%	1	540	-67.344%
2026-07-17	12.7500	13.1000	12.5900	12.5900	-12.448%	6	541	-66.799%
2026-07-16	13.8000	14.3800	13.8000	14.3800	-3.555%	6	542	-70.932%
2026-07-15	14.9800	14.9800	14.9100	14.9100	-0.600%	2	540	-71.965%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-11.243%	1	541	-72.133%
2026-07-13	16.9000	16.9000	16.9000	16.9000	-4.789%	1	540	-75.266%
2026-07-08	17.7500	17.7500	17.7500	17.7500	-7.068%	1	540	-76.451%
2026-07-07	19.1000	19.1000	19.1000	19.1000	-11.245%	1	540	-78.115%
2026-07-01	21.0000	21.5200	21.0000	21.5200	+9.294%	3	541	-80.576%
2026-06-29	20.1500	20.1500	19.6900	19.6900	+0.459%	7	542	-78.771%
2026-06-25	19.6000	19.6000	19.6000	19.6000	+8.287%	1	543	-78.673%
2026-06-23	18.5000	18.5300	18.0900	18.1000	+6.471%	4	542	-76.906%
2026-06-16	15.6000	17.0000	15.6000	17.0000	+16.758%	2	545	-75.412%
2026-06-15	14.5600	14.5600	14.5600	14.5600	+22.148%	1	546	-71.291%
2026-06-11	11.9200	11.9200	11.9200	11.9200	+3.652%	1	546	-64.933%
2026-06-10	11.6800	11.6800	11.4500	11.5000	-5.505%	40	547	-63.652%
2026-06-09	11.9500	12.1700	11.9500	12.1700	+9.442%	11	546	-65.653%
2026-06-08	11.1200	11.1200	11.1200	11.1200	+3.154%	1	545	-62.410%
2026-06-04	11.0500	11.0500	10.7800	10.7800	-3.318%	4	545	-61.224%
2026-06-01	11.1500	11.1500	11.1500	11.1500	-5.106%	1	542	-62.511%
2026-05-26	11.7500	11.7500	11.7500	11.7500	-2.893%	1	541	-64.426%
2026-05-22	11.2300	12.2500	11.2300	12.1000	+10.000%	16	540	-65.455%
2026-05-21	10.4000	11.0000	10.4000	11.0000	-1.079%	3	543	-62.000%
2026-05-20	11.0800	11.1200	11.0800	11.1200	+8.806%	2	543	-62.410%
2026-05-18	10.2200	10.2200	10.2200	10.2200	-10.193%	4	546	-59.100%
2026-05-15	11.3800	11.3800	11.3800	11.3800	-6.721%	3	546	-63.269%
2026-05-13	12.2500	12.3000	11.0500	12.2000	+1.329%	17	546	-65.738%
2026-05-12	13.6000	13.6000	12.0400	12.0400	-11.536%	58	547	-65.282%
2026-05-11	13.6000	14.0300	13.5700	13.6100	-4.222%	34	547	-69.287%
2026-05-08	14.2100	14.2100	14.2100	14.2100	+1.500%	1	528	-70.584%
2026-05-07	15.1700	15.1800	13.7700	14.0000	+14.566%	17	527	-70.143%
2026-05-05	12.0400	12.2200	12.0400	12.2200	+3.823%	375	521	-65.794%
2026-04-28	11.7700	11.7700	11.7700	11.7700	-18.828%	3	521	-64.486%
2026-04-22	14.5000	14.5000	14.5000	14.5000	-13.174%	2	524	-71.172%
2026-04-20	18.7500	18.7500	16.7000	16.7000	-23.077%	2	522	-74.970%
2026-04-17	20.1100	21.7100	20.1100	21.7100	+30.783%	3	521	-80.746%
2026-04-16	17.4300	17.5200	16.6000	16.6000	-10.512%	43	524	-74.819%
2026-04-15	19.1600	19.1600	18.5500	18.5500	+1.090%	3	524	-77.466%
2026-04-14	17.2300	18.5000	17.2300	18.3500	-2.756%	96	551	-77.221%
2026-04-10	18.9900	19.3600	18.2300	18.8700	-0.317%	99	549	-77.848%
2026-04-09	18.6400	19.9500	18.5300	18.9300	-7.704%	36	532	-77.919%
2026-04-08	20.7500	21.2900	20.1000	20.5100	+19.037%	65	550	-79.620%
2026-04-07	16.7000	17.2300	16.7000	17.2300	+2.927%	75	561	-75.740%
2026-04-06	16.9000	16.9000	16.7400	16.7400	-4.343%	13	610	-75.030%
2026-04-02	17.5000	17.5000	17.5000	17.5000	-9.887%	54	567	-76.114%
2026-04-01	19.3800	19.4200	19.3800	19.4200	+6.879%	2	567	-78.476%
2026-03-31	18.2500	18.2500	18.1700	18.1700	-5.365%	2	565	-76.995%
2026-03-30	19.0300	19.2000	18.9000	19.2000	-4.000%	197	565	-78.229%
2026-03-27	21.1500	21.4400	20.0000	20.0000	-13.978%	61	473	-79.100%
2026-03-26	23.2500	23.2500	23.2500	23.2500	-2.105%	8	446	-82.022%
2026-03-24	23.8100	23.8100	23.7500	23.7500	-8.654%	2	438	-82.400%
2026-03-23	25.0000	26.0000	25.0000	26.0000	+5.263%	8	436	-83.923%
2026-03-19	24.5000	24.9000	22.1500	24.7000	+2.277%	85	438	-83.077%
2026-03-18	24.6000	26.4500	23.5000	24.1500	-28.971%	411	416	-82.692%
2026-03-10	30.8000	34.0000	29.3100	34.0000	+4.615%	8	11	-87.706%
2026-03-09	22.6500	32.5000	22.6500	32.5000	0.000%	13	0	-87.138%