Dark

USO20270115P124
USO Jan 15 2027 124.00 Put (USO270115P00124000)
option OPRA

EOD

Sep 24, 2026

4.55-12.500%(-0.65)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4300	4.7600	4.1700	4.5500	-12.500%	23	124	0.000%
2026-09-23	5.3000	5.4500	4.8400	5.2000	-4.936%	38	126	-12.500%
2026-09-22	5.5500	5.8700	5.0500	5.4700	+6.008%	58	127	-16.819%
2026-09-21	5.1000	5.3200	4.9100	5.1600	+25.243%	67	121	-11.822%
2026-09-15	4.1500	4.1500	4.1200	4.1200	-6.576%	4	107	+10.437%
2026-09-10	4.5000	4.5000	4.2400	4.4100	-10.000%	14	106	+3.175%
2026-09-09	5.1000	5.1000	4.9000	4.9000	-9.761%	10	103	-7.143%
2026-09-08	5.3700	5.8000	5.3700	5.4300	-8.586%	24	110	-16.206%
2026-09-04	6.6500	6.7300	5.9200	5.9400	-8.615%	46	104	-23.401%
2026-09-03	6.2400	6.5000	6.1800	6.5000	-6.609%	20	104	-30.000%
2026-09-01	7.8200	7.8500	6.7000	6.9600	-20.183%	62	105	-34.626%
2026-08-31	8.9700	9.0300	8.6000	8.7200	-6.838%	42	99	-47.821%
2026-08-24	8.9500	9.6800	8.7800	9.3600	+7.586%	60	103	-51.389%
2026-08-20	8.6200	8.9500	8.5800	8.7000	-9.845%	33	101	-47.701%
2026-08-19	9.6800	10.0400	9.1300	9.6500	-2.820%	67	94	-52.850%
2026-08-18	9.8400	10.2100	9.8400	9.9300	-7.109%	21	97	-54.179%
2026-08-17	10.5000	10.6900	10.5000	10.6900	-5.398%	3	99	-57.437%
2026-08-14	11.7100	11.7100	11.3000	11.3000	-3.419%	3	97	-59.735%
2026-08-13	12.5500	12.5500	11.7000	11.7000	-5.340%	3	96	-61.111%
2026-08-12	12.3600	12.3600	12.3600	12.3600	+2.914%	1	95	-63.188%
2026-08-11	12.1300	12.1900	12.0100	12.0100	-6.899%	5	94	-62.115%
2026-08-10	14.6700	14.6700	12.9000	12.9000	-18.561%	8	93	-64.729%
2026-08-07	16.1000	16.1000	15.8400	15.8400	-5.714%	5	87	-71.275%
2026-08-06	16.8000	16.8000	16.8000	16.8000	-2.326%	4	87	-72.917%
2026-08-05	17.2000	17.2000	17.2000	17.2000	+1.176%	2	87	-73.547%
2026-08-04	17.0000	17.0000	17.0000	17.0000	+26.677%	3	87	-73.235%
2026-07-30	13.4500	13.4500	13.4200	13.4200	+2.599%	4	87	-66.095%
2026-07-29	13.2000	13.2000	13.0800	13.0800	-16.794%	15	96	-65.214%
2026-07-28	15.7200	15.7200	15.7200	15.7200	+42.909%	3	96	-71.056%
2026-07-23	11.0000	11.0000	11.0000	11.0000	-11.003%	2	96	-58.636%
2026-07-22	12.3600	12.3600	12.3600	12.3600	-13.566%	4	96	-63.188%
2026-07-20	14.4400	14.7700	14.0200	14.3000	0.000%	35	96	-68.182%
2026-07-17	14.3000	14.3000	14.3000	14.3000	-10.681%	1	79	-68.182%
2026-07-16	16.0100	16.0100	16.0100	16.0100	-2.139%	1	79	-71.580%
2026-07-15	16.4200	16.4200	16.3600	16.3600	+2.314%	2	78	-72.188%
2026-07-14	14.5000	15.9900	14.5000	15.9900	-24.397%	40	96	-71.545%
2026-07-10	21.0700	21.1500	21.0700	21.1500	-4.730%	3	99	-78.487%
2026-07-07	22.3000	22.3000	22.2000	22.2000	-4.598%	11	102	-79.505%
2026-07-06	23.2700	23.2700	23.2700	23.2700	-5.751%	1	107	-80.447%
2026-07-02	25.9300	25.9500	24.0000	24.6900	+5.288%	45	108	-81.571%
2026-07-01	23.5200	23.5200	23.4500	23.4500	+6.736%	5	108	-80.597%
2026-06-30	21.9700	21.9700	21.9700	21.9700	-3.893%	39	149	-79.290%
2026-06-29	22.8600	22.8600	22.8600	22.8600	+8.034%	1	149	-80.096%
2026-06-25	22.6000	22.6000	21.1600	21.1600	+4.494%	3	149	-78.497%
2026-06-23	20.7500	20.7500	20.2500	20.2500	-0.491%	7	152	-77.531%
2026-06-18	19.9200	20.3500	19.9200	20.3500	+17.903%	4	153	-77.641%
2026-06-16	17.8500	17.8500	17.2600	17.2600	+4.039%	5	153	-73.638%
2026-06-15	16.5900	16.5900	16.5900	16.5900	+8.644%	1	150	-72.574%
2026-06-12	15.4800	15.4900	15.2700	15.2700	+15.945%	24	150	-70.203%
2026-06-11	13.1700	13.1700	13.1700	13.1700	+6.899%	1	150	-65.452%
2026-06-10	13.0000	13.0900	12.3200	12.3200	-9.412%	196	280	-63.068%
2026-06-09	13.5500	13.6400	13.4600	13.6000	+12.397%	56	280	-66.544%
2026-06-04	12.1000	12.1000	12.1000	12.1000	-14.427%	1	282	-62.397%
2026-05-29	14.1400	14.1400	14.1400	14.1400	+4.124%	1	283	-67.822%
2026-05-28	13.5800	13.5800	13.5800	13.5800	-4.028%	1	283	-66.495%
2026-05-27	14.6100	14.6100	14.1500	14.1500	+9.351%	6	283	-67.845%
2026-05-26	12.9400	12.9400	12.9400	12.9400	+0.466%	6	287	-64.838%
2026-05-22	12.7500	12.8800	12.7500	12.8800	+15.000%	12	293	-64.674%
2026-05-19	11.2900	11.2900	11.2000	11.2000	-4.274%	3	285	-59.375%
2026-05-18	12.0000	12.0000	11.7000	11.7000	-2.092%	4	294	-61.111%
2026-05-15	11.9600	11.9600	11.8000	11.9500	-10.754%	12	294	-61.925%
2026-05-13	13.3900	13.3900	13.3900	13.3900	-2.263%	2	292	-66.019%
2026-05-12	13.7000	13.8000	12.6500	13.7000	-8.606%	67	294	-66.788%
2026-05-11	14.9900	14.9900	14.9900	14.9900	0.000%	5	294	-69.646%
2026-05-07	15.1400	15.1500	14.9900	14.9900	+16.927%	5	291	-69.646%
2026-05-05	13.4900	13.4900	12.8000	12.8200	+4.910%	15	291	-64.509%
2026-04-30	12.5300	12.5300	12.2200	12.2200	+5.709%	6	292	-62.766%
2026-04-29	11.7700	11.7700	11.5600	11.5600	-23.947%	13	292	-60.640%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+4.252%	40	296	-70.066%
2026-04-24	14.6700	14.8500	14.5800	14.5800	-8.589%	176	256	-68.793%
2026-04-23	14.1800	15.9500	14.0900	15.9500	-5.733%	177	91	-71.473%
2026-04-22	16.9200	16.9200	16.9200	16.9200	-4.622%	1	81	-73.109%
2026-04-21	17.7400	17.7400	17.7400	17.7400	-3.324%	2	80	-74.352%
2026-04-20	18.5100	18.5100	18.3500	18.3500	-18.408%	4	80	-75.204%
2026-04-17	22.0100	22.6100	22.0100	22.4900	+19.628%	32	77	-79.769%
2026-04-16	18.8000	18.8000	18.8000	18.8000	-5.528%	1	62	-75.798%
2026-04-15	19.9000	19.9000	19.9000	19.9000	-1.044%	5	61	-77.136%
2026-04-14	19.8000	20.1100	19.6000	20.1100	-3.364%	11	66	-77.374%
2026-04-10	20.8100	20.8100	20.8100	20.8100	+2.260%	1	57	-78.136%
2026-04-09	20.8000	21.3000	19.9500	20.3500	-8.333%	26	56	-77.641%
2026-04-08	22.5000	22.5000	22.0000	22.2000	+20.915%	16	55	-79.505%
2026-04-07	18.3600	18.3600	18.3600	18.3600	-1.290%	1	61	-75.218%
2026-04-06	18.7400	18.7400	18.3600	18.6000	+0.541%	8	62	-75.538%
2026-04-02	16.4200	18.5000	16.3700	18.5000	-13.146%	15	45	-75.405%
2026-04-01	21.5600	22.3000	21.0000	21.3000	+5.030%	21	45	-78.638%
2026-03-31	20.2800	20.2800	20.2800	20.2800	-7.944%	1	26	-77.564%
2026-03-27	23.1100	23.1100	22.0000	22.0300	-21.879%	14	25	-79.346%
2026-03-25	28.2000	28.2000	28.2000	28.2000	+0.714%	3	19	-83.865%
2026-03-23	28.0000	28.0000	27.5000	28.0000	+16.667%	6	19	-83.750%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-10.448%	5	23	-81.042%
2026-03-19	25.5000	26.8000	25.5000	26.8000	+3.475%	3	18	-83.022%
2026-03-18	25.9000	25.9000	25.9000	25.9000	-6.397%	5	17	-82.432%
2026-03-16	28.3000	28.3000	27.6700	27.6700	-4.586%	5	10	-83.556%
2026-03-13	29.0000	29.0000	29.0000	29.0000	0.000%	1	7	-84.310%
2026-03-12	30.6000	30.6000	29.0000	29.0000	-16.258%	3	6	-84.310%
2026-03-09	26.6900	34.6300	26.6900	34.6300	0.000%	13	4	-86.861%