Dark

USO20270115P122
USO Jan 15 2027 122.00 Put (USO270115P00122000)
option OPRA

EOD

Sep 25, 2026

4.45+12.374%(+0.49)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.2700	4.8700	4.2400	4.4500	+12.374%	58	483	0.000%
2026-09-24	3.9800	4.2300	3.6500	3.9600	-15.021%	59	490	+12.374%
2026-09-23	4.7500	4.9500	4.2300	4.6600	-13.544%	67	495	-4.506%
2026-09-22	4.8600	5.4200	4.5700	5.3900	+14.925%	40	492	-17.440%
2026-09-21	4.4500	4.6900	4.4500	4.6900	+12.201%	11	497	-5.117%
2026-09-18	4.0300	4.1800	4.0300	4.1800	+3.210%	26	488	+6.459%
2026-09-16	4.0800	4.0800	4.0500	4.0500	0.000%	26	491	+9.877%
2026-09-15	3.9000	4.0500	3.7500	4.0500	-3.571%	6	497	+9.877%
2026-09-11	4.1200	4.2000	4.1200	4.2000	-6.667%	141	492	+5.952%
2026-09-09	4.5000	4.5000	4.5000	4.5000	-12.621%	1	400	-1.111%
2026-09-08	4.7700	5.1500	4.7700	5.1500	-13.591%	8	400	-13.592%
2026-09-04	5.8700	6.3000	5.8700	5.9600	+7.194%	7	398	-25.336%
2026-09-03	5.8200	5.9000	5.2000	5.5600	-13.932%	36	398	-19.964%
2026-09-02	6.5200	6.5200	6.4000	6.4600	+2.866%	4	396	-31.115%
2026-09-01	6.9400	7.2500	6.2800	6.2800	-19.590%	58	396	-29.140%
2026-08-31	8.1900	8.3800	7.5700	7.8100	-9.186%	140	395	-43.022%
2026-08-24	8.3700	8.8000	8.2000	8.6000	+8.312%	86	409	-48.256%
2026-08-21	7.9000	7.9400	7.9000	7.9400	+1.018%	2	394	-43.955%
2026-08-20	7.8500	8.5300	7.7500	7.8600	-10.884%	43	394	-43.384%
2026-08-19	8.6300	8.9100	8.2300	8.8200	-2.326%	97	388	-49.546%
2026-08-18	8.9800	9.2700	8.6000	9.0300	-18.428%	76	392	-50.720%
2026-08-11	11.2000	11.2100	11.0700	11.0700	-25.455%	13	404	-59.801%
2026-08-07	14.9500	15.0000	14.8000	14.8500	+7.066%	5	391	-70.034%
2026-07-27	13.2600	13.8700	13.2600	13.8700	+26.091%	328	548	-67.916%
2026-07-24	10.7000	11.0000	10.7000	11.0000	+13.636%	2	301	-59.545%
2026-07-23	9.6000	9.6800	9.6000	9.6800	-19.735%	3	302	-54.029%
2026-07-21	11.8400	12.0600	11.8400	12.0600	-8.912%	2	300	-63.101%
2026-07-20	13.0900	13.2600	13.0500	13.2400	+0.608%	6	301	-66.390%
2026-07-17	13.7500	13.7500	13.1600	13.1600	-11.559%	2	300	-66.185%
2026-07-16	14.2000	14.8800	14.2000	14.8800	-3.125%	3	298	-70.094%
2026-07-15	15.4600	15.4600	15.3600	15.3600	-13.514%	2	296	-71.029%
2026-07-13	17.7600	17.7700	17.7600	17.7600	-20.000%	4	296	-74.944%
2026-07-06	21.5000	22.2000	21.5000	22.2000	+0.543%	49	335	-79.955%
2026-07-02	23.3800	23.3800	22.0800	22.0800	-1.604%	2	348	-79.846%
2026-07-01	21.6800	22.6200	21.6800	22.4400	+8.932%	29	348	-80.169%
2026-06-29	20.7400	20.7400	20.6000	20.6000	+1.678%	4	369	-78.398%
2026-06-25	21.3200	21.3200	20.2600	20.2600	-3.524%	17	372	-78.036%
2026-06-24	21.0000	21.0000	21.0000	21.0000	+11.111%	5	382	-78.810%
2026-06-23	19.1300	19.1300	18.8800	18.9000	-0.369%	3	387	-76.455%
2026-06-22	18.9500	18.9700	18.9500	18.9700	+2.375%	3	386	-76.542%
2026-06-18	18.5300	18.5300	18.5300	18.5300	+11.627%	1	384	-75.985%
2026-06-17	16.6000	16.6000	16.6000	16.6000	+9.211%	1	384	-73.193%
2026-06-15	15.4500	15.4500	15.2000	15.2000	+35.714%	3	384	-70.724%
2026-06-10	12.0400	12.0400	11.2000	11.2000	-9.895%	4	384	-60.268%
2026-06-09	12.4200	12.4300	12.4200	12.4300	+23.069%	2	386	-64.200%
2026-06-03	10.1000	10.1000	10.1000	10.1000	-9.821%	1	384	-55.941%
2026-06-02	11.2000	11.2000	11.2000	11.2000	-7.361%	2	384	-60.268%
2026-05-26	12.0900	12.0900	12.0900	12.0900	-3.971%	1	382	-63.193%
2026-05-22	12.4000	12.5900	11.4000	12.5900	+9.004%	91	382	-64.654%
2026-05-21	11.5500	11.5500	11.5500	11.5500	+6.944%	32	293	-61.472%
2026-05-18	10.8000	10.8000	10.8000	10.8000	-6.005%	1	293	-58.796%
2026-05-15	12.1600	12.1600	11.1700	11.4900	-10.234%	25	262	-61.271%
2026-05-14	12.8600	12.8600	12.8000	12.8000	+1.830%	32	286	-65.234%
2026-05-13	12.6200	13.8500	12.5200	12.5700	+1.781%	15	251	-64.598%
2026-05-12	12.5000	12.8300	11.8000	12.3500	-16.441%	75	251	-63.968%
2026-05-11	13.8500	14.7800	13.8500	14.7800	+7.257%	14	251	-69.892%
2026-05-08	13.7800	13.7800	13.7800	13.7800	-4.306%	5	236	-67.707%
2026-05-07	16.2500	16.2500	14.4000	14.4000	-4.000%	8	231	-69.097%
2026-05-06	14.6000	15.0000	14.6000	15.0000	+26.156%	12	231	-70.333%
2026-05-05	12.3400	12.3400	11.8900	11.8900	-3.333%	2	220	-62.574%
2026-05-04	12.4000	12.4000	12.3000	12.3000	-0.162%	10	220	-63.821%
2026-05-01	12.1600	12.5300	12.1600	12.3200	+17.333%	11	214	-63.880%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-4.545%	5	214	-57.619%
2026-04-29	10.5300	11.2400	10.5300	11.0000	-9.316%	11	218	-59.545%
2026-04-28	12.1300	12.1300	12.1300	12.1300	-7.405%	5	229	-63.314%
2026-04-27	13.4700	13.5400	13.1000	13.1000	-3.676%	10	239	-66.031%
2026-04-24	13.6000	13.6000	13.6000	13.6000	+0.741%	20	231	-67.279%
2026-04-23	13.7900	14.0600	12.7500	13.5000	-9.820%	11	211	-67.037%
2026-04-22	14.9700	14.9700	14.9700	14.9700	-13.817%	10	220	-70.274%
2026-04-21	17.3700	17.3700	17.3700	17.3700	-2.141%	65	145	-74.381%
2026-04-20	18.0000	18.0000	17.7500	17.7500	-17.442%	11	145	-74.930%
2026-04-17	21.5000	21.5000	21.5000	21.5000	+23.919%	5	144	-79.302%
2026-04-16	17.1000	17.3500	17.1000	17.3500	+3.335%	41	149	-74.352%
2026-04-13	16.9200	17.0000	16.7900	16.7900	-13.897%	6	109	-73.496%
2026-04-10	19.4000	19.5500	19.4000	19.5000	+0.412%	4	106	-77.179%
2026-04-09	19.2400	20.2600	18.6600	19.4200	-3.383%	55	104	-77.085%
2026-04-08	21.1500	21.5000	20.1000	20.1000	+9.537%	26	101	-77.861%
2026-04-06	18.3500	18.3500	18.3500	18.3500	-7.042%	1	87	-75.749%
2026-03-31	19.7400	19.7400	19.7400	19.7400	-3.707%	1	86	-77.457%
2026-03-27	22.0000	22.1500	20.5000	20.5000	-17.004%	77	87	-78.293%
2026-03-24	24.7000	24.7000	24.7000	24.7000	-5.725%	1	41	-81.984%
2026-03-23	26.9500	27.0000	26.2000	26.2000	+12.206%	23	42	-83.015%
2026-03-20	23.0000	24.0000	22.8000	23.3500	-13.519%	30	52	-80.942%
2026-03-19	24.9000	27.0000	24.9000	27.0000	+9.091%	20	30	-83.519%
2026-03-18	25.0000	25.0000	24.4000	24.7500	-8.672%	26	26	-82.020%
2026-03-09	27.1000	27.1000	27.1000	27.1000	0.000%	4	2	-83.579%