Dark

USO20270115P123
USO Jan 15 2027 123.00 Put (USO270115P00123000)
option OPRA

EOD

Sep 25, 2026

4.71+12.411%(+0.52)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.7500	5.0500	4.7100	4.7100	+12.411%	36	284	0.000%
2026-09-24	4.2700	4.5100	3.9300	4.1900	-16.534%	55	282	+12.411%
2026-09-23	5.0800	5.1400	4.5000	5.0200	-11.930%	54	286	-6.175%
2026-09-22	5.2100	5.7200	4.8200	5.7000	+16.564%	51	293	-17.368%
2026-09-21	4.7500	5.1200	4.7200	4.8900	+10.633%	30	297	-3.681%
2026-09-18	4.3000	4.4200	4.2700	4.4200	+0.455%	26	276	+6.561%
2026-09-16	4.4000	4.4000	4.4000	4.4000	+11.111%	1	280	+7.045%
2026-09-14	3.9600	3.9600	3.9600	3.9600	-11.409%	2	281	+18.939%
2026-09-11	4.4400	4.4700	4.4400	4.4700	+9.024%	2	281	+5.369%
2026-09-10	4.1300	4.2000	4.1000	4.1000	-11.255%	12	281	+14.878%
2026-09-09	4.6200	4.6200	4.6200	4.6200	-15.385%	1	270	+1.948%
2026-09-08	5.0200	5.4900	5.0200	5.4600	-2.674%	8	270	-13.736%
2026-09-04	6.2300	6.6600	5.6000	5.6100	-7.119%	18	268	-16.043%
2026-09-03	6.1000	6.2300	5.5300	6.0400	-4.732%	33	268	-22.020%
2026-09-02	6.9400	6.9400	6.3400	6.3400	-3.794%	7	269	-25.710%
2026-09-01	7.2500	7.6400	6.5500	6.5900	-19.927%	57	269	-28.528%
2026-08-31	8.6800	8.6800	8.0000	8.2300	-9.161%	95	267	-42.770%
2026-08-24	8.8400	9.2600	8.4300	9.0600	+7.729%	77	284	-48.013%
2026-08-21	8.3800	8.4100	8.3700	8.4100	+1.448%	3	290	-43.995%
2026-08-20	8.2500	8.5600	8.2500	8.2900	-13.646%	34	289	-43.185%
2026-08-19	9.1600	9.6000	8.5600	9.6000	+2.019%	64	280	-50.938%
2026-08-18	9.4500	9.7100	9.0500	9.4100	-8.195%	46	283	-49.947%
2026-08-17	10.6100	10.6100	10.2500	10.2500	-13.136%	2	286	-54.049%
2026-08-13	11.8000	11.8000	11.8000	11.8000	+2.877%	5	286	-60.085%
2026-08-11	12.1500	12.1500	11.4700	11.4700	-25.471%	13	287	-58.936%
2026-08-07	15.5000	15.5000	15.3900	15.3900	-6.444%	7	284	-69.396%
2026-08-05	16.4500	16.4500	16.4500	16.4500	+0.183%	4	288	-71.368%
2026-08-04	16.4200	16.4200	16.4200	16.4200	+16.454%	1	288	-71.315%
2026-08-03	14.1000	14.1000	14.1000	14.1000	+9.984%	3	288	-66.596%
2026-07-30	12.8200	12.8200	12.8200	12.8200	-0.233%	1	285	-63.261%
2026-07-29	12.8500	12.8500	12.8500	12.8500	-11.379%	2	284	-63.346%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+26.197%	1	283	-67.517%
2026-07-22	11.4900	11.4900	11.4900	11.4900	-4.250%	1	284	-59.008%
2026-07-21	12.0000	12.1700	12.0000	12.0000	-13.357%	16	284	-60.750%
2026-07-20	13.4000	13.9400	13.4000	13.8500	-2.943%	23	296	-65.993%
2026-07-17	14.2700	14.2700	14.2700	14.2700	-7.697%	1	283	-66.994%
2026-07-16	15.4600	15.4600	15.4600	15.4600	+3.067%	1	282	-69.534%
2026-07-15	15.0500	15.0500	15.0000	15.0000	-14.773%	2	283	-68.600%
2026-07-13	18.3700	18.3800	17.6000	17.6000	-13.300%	59	282	-73.239%
2026-07-10	20.2600	20.3000	20.2600	20.3000	-2.871%	3	226	-76.798%
2026-07-07	21.9200	21.9200	20.9000	20.9000	-8.654%	8	224	-77.464%
2026-07-06	23.1000	23.1000	22.8800	22.8800	-3.866%	3	225	-79.414%
2026-07-02	23.8000	23.8000	23.8000	23.8000	+1.493%	1	235	-80.210%
2026-07-01	22.8300	23.4500	22.4500	23.4500	+5.157%	19	235	-79.915%
2026-06-29	22.3000	22.3000	22.3000	22.3000	-3.962%	3	240	-78.879%
2026-06-26	23.3500	23.3500	23.0000	23.2200	+16.977%	51	243	-79.716%
2026-06-25	19.8500	19.8500	19.8500	19.8500	-9.402%	3	262	-76.272%
2026-06-24	22.5000	22.5000	21.9100	21.9100	+11.331%	7	262	-78.503%
2026-06-23	19.6000	19.6800	19.6000	19.6800	+2.983%	5	266	-76.067%
2026-06-22	18.5000	19.1100	18.5000	19.1100	+5.522%	5	269	-75.353%
2026-06-18	19.2400	20.0400	18.1100	18.1100	+5.598%	180	357	-73.992%
2026-06-16	16.6900	17.1500	16.6900	17.1500	+14.333%	3	357	-72.536%
2026-06-15	15.0000	15.0000	15.0000	15.0000	+23.457%	1	357	-68.600%
2026-06-11	12.1500	12.1500	12.1500	12.1500	+3.316%	3	357	-61.235%
2026-06-10	12.3500	12.4100	11.7600	11.7600	+0.170%	4	357	-59.949%
2026-06-04	11.7400	11.7400	11.7400	11.7400	+12.560%	1	358	-59.881%
2026-06-03	10.4300	10.4300	10.4300	10.4300	-8.428%	1	358	-54.842%
2026-06-01	11.3500	11.3900	11.3500	11.3900	-16.983%	4	357	-58.648%
2026-05-27	13.7200	13.7200	13.7200	13.7200	+8.975%	1	357	-65.671%
2026-05-26	12.5300	12.5900	12.5300	12.5900	+19.677%	2	357	-62.589%
2026-05-19	10.5200	10.5200	10.5200	10.5200	-5.396%	1	357	-55.228%
2026-05-18	11.0000	11.1200	10.7000	11.1200	-10.539%	3	358	-57.644%
2026-05-15	12.4300	12.4300	12.4300	12.4300	-5.259%	3	358	-62.108%
2026-05-13	13.0000	13.1200	13.0000	13.1200	+0.923%	3	357	-64.101%
2026-05-12	13.1000	13.3700	12.6000	13.0000	-13.333%	152	357	-63.769%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-0.332%	1	357	-68.600%
2026-05-07	16.3700	16.3700	14.6900	15.0500	+7.500%	48	429	-68.704%
2026-05-06	14.0000	14.0000	14.0000	14.0000	+11.023%	1	400	-66.357%
2026-05-05	12.2000	12.6100	12.2000	12.6100	+13.604%	17	400	-62.649%
2026-05-04	12.3500	12.8200	11.0000	11.1000	-10.628%	17	399	-57.568%
2026-05-01	12.6500	12.6500	11.8500	12.4200	+10.893%	12	414	-62.077%
2026-04-29	11.0800	11.8700	10.8300	11.2000	-9.017%	18	416	-57.946%
2026-04-28	12.6500	12.6500	12.3100	12.3100	-12.259%	29	417	-61.738%
2026-04-27	14.0300	14.0300	14.0300	14.0300	-0.426%	10	423	-66.429%
2026-04-24	14.3700	14.4800	14.0900	14.0900	+1.221%	54	413	-66.572%
2026-04-23	14.7800	15.2100	12.1000	13.9200	-5.048%	260	376	-66.164%
2026-04-22	16.1000	16.1000	14.6600	14.6600	-14.767%	4	414	-67.872%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-2.989%	2	412	-72.616%
2026-04-20	18.4600	18.7000	17.5500	17.7300	-15.370%	71	412	-73.435%
2026-04-17	22.3500	22.5000	20.9500	20.9500	+21.802%	18	413	-77.518%
2026-04-16	18.6500	18.7100	17.2000	17.2000	-10.649%	70	415	-72.616%
2026-04-15	19.0100	19.3200	18.8600	19.2500	-0.568%	16	387	-75.532%
2026-04-14	18.5100	19.4500	18.5100	19.3600	+6.549%	21	383	-75.671%
2026-04-13	18.1700	18.1700	18.1700	18.1700	-9.871%	4	383	-74.078%
2026-04-10	20.1500	20.1800	19.0800	20.1600	-1.031%	149	385	-76.637%
2026-04-09	19.9900	20.3700	18.9800	20.3700	-5.300%	122	417	-76.878%
2026-04-08	25.4200	25.4200	21.5000	21.5100	+10.138%	15	416	-78.103%
2026-04-07	17.8200	20.1500	17.5200	19.5300	+9.473%	51	445	-75.883%
2026-04-06	17.7000	18.5000	16.5500	17.8400	-0.723%	146	426	-73.599%
2026-04-02	15.5300	18.5500	15.5300	17.9700	-12.894%	40	299	-73.790%
2026-04-01	21.2900	21.4100	20.3600	20.6300	+7.954%	297	299	-77.169%
2026-03-30	20.0000	20.0000	19.1100	19.1100	-11.075%	11	32	-75.353%
2026-03-27	22.9000	22.9000	21.4900	21.4900	-10.346%	25	36	-78.083%
2026-03-26	23.9700	23.9700	23.9700	23.9700	-15.000%	3	11	-80.350%
2026-03-23	26.4900	28.2000	26.4900	28.2000	+20.874%	3	9	-83.298%
2026-03-20	23.3300	23.3300	23.3300	23.3300	-8.510%	1	10	-79.811%
2026-03-18	25.4100	25.5000	24.5400	25.5000	-10.338%	8	9	-81.529%
2026-03-16	28.4400	28.4400	28.4400	28.4400	+0.495%	1	5	-83.439%
2026-03-12	28.3000	28.3000	28.3000	28.3000	-9.440%	3	4	-83.357%
2026-03-11	31.2500	31.2500	31.2500	31.2500	+13.636%	1	1	-84.928%
2026-03-09	27.5500	27.5500	27.5000	27.5000	0.000%	10	0	-82.873%