Dark

USO20270115P125
USO Jan 15 2027 125.00 Put (USO270115P00125000)
option OPRA

EOD

Sep 29, 2026

6.02+15.769%(+0.82)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8000	6.1500	5.7200	6.0200	+15.769%	48	2,441	0.000%
2026-09-28	4.7900	5.8400	4.3000	5.2000	-2.622%	329	2,459	+15.769%
2026-09-25	5.2500	5.6000	4.4300	5.3400	+13.617%	91	2,239	+12.734%
2026-09-24	4.7200	5.0000	4.3000	4.7000	-11.820%	203	2,226	+28.085%
2026-09-23	5.6600	5.7600	5.0000	5.3300	-11.609%	69	2,285	+12.946%
2026-09-22	5.8300	6.8000	5.3500	6.0300	+10.642%	478	2,872	-0.166%
2026-09-21	5.4600	5.6700	5.2100	5.4500	+11.910%	761	2,730	+10.459%
2026-09-18	4.4000	4.9000	4.4000	4.8700	+5.870%	18	2,763	+23.614%
2026-09-17	5.1900	5.2000	4.6000	4.6000	-8.000%	138	2,751	+30.870%
2026-09-16	4.8000	5.2000	4.7800	5.0000	+12.867%	25	2,814	+20.400%
2026-09-15	4.5000	4.5000	4.2400	4.4300	-7.708%	280	2,807	+35.892%
2026-09-14	4.4000	4.9700	4.2300	4.8000	-0.826%	42	2,636	+25.417%
2026-09-11	5.0100	5.1500	4.6000	4.8400	+4.086%	109	2,614	+24.380%
2026-09-10	5.0000	5.0000	4.4500	4.6500	-11.260%	646	2,561	+29.462%
2026-09-09	5.6500	5.6500	5.1000	5.2400	-9.499%	178	2,144	+14.885%
2026-09-08	5.8500	6.2600	5.7000	5.7900	-8.241%	221	2,030	+3.972%
2026-09-04	7.0900	7.1300	6.1500	6.3100	-2.923%	136	1,930	-4.596%
2026-09-03	6.5500	6.9000	6.5000	6.5000	-5.797%	46	1,930	-7.385%
2026-09-02	7.7000	7.7000	6.8700	6.9000	-6.122%	58	1,909	-12.754%
2026-09-01	8.0000	8.4000	7.1700	7.3500	-19.935%	162	1,904	-18.095%
2026-08-31	10.0000	10.0000	8.9500	9.1800	-16.011%	30	1,865	-34.423%
2026-08-28	11.0100	11.0500	10.9000	10.9300	+3.799%	47	1,863	-44.922%
2026-08-27	11.7500	11.7500	10.5000	10.5300	-5.730%	543	1,875	-42.830%
2026-08-26	12.4100	12.6900	11.0200	11.1700	-5.339%	56	1,611	-46.106%
2026-08-25	11.0000	11.8000	10.9900	11.8000	+19.797%	13	1,644	-48.983%
2026-08-24	9.4600	10.0200	9.2500	9.8500	+7.065%	342	1,647	-38.883%
2026-08-21	9.3000	9.3000	9.0000	9.2000	0.000%	228	1,642	-34.565%
2026-08-20	8.9500	9.4200	8.9200	9.2000	-4.663%	46	1,652	-34.565%
2026-08-19	10.2300	10.5900	9.5000	9.6500	-7.567%	91	1,654	-37.617%
2026-08-18	10.3000	10.6600	10.1400	10.4400	-4.831%	181	1,661	-42.337%
2026-08-17	11.6500	11.9400	10.9700	10.9700	-13.622%	23	1,560	-45.123%
2026-08-14	13.0000	13.0000	12.7000	12.7000	+2.090%	39	1,559	-52.598%
2026-08-13	13.0500	13.0500	12.0000	12.4400	+4.100%	15	1,539	-51.608%
2026-08-12	12.0000	12.0000	11.9500	11.9500	-5.459%	5	1,539	-49.623%
2026-08-11	13.2900	13.2900	12.6400	12.6400	-6.647%	6	1,536	-52.373%
2026-08-10	15.0000	15.0000	13.5000	13.5400	-18.922%	24	1,531	-55.539%
2026-08-07	16.7000	16.7000	16.6800	16.7000	-4.462%	3	1,509	-63.952%
2026-08-06	17.3700	17.4800	17.3700	17.4800	-2.835%	8	1,509	-65.561%
2026-08-05	17.9900	17.9900	17.9900	17.9900	-0.056%	1	1,505	-66.537%
2026-08-04	17.8000	18.0500	17.3500	18.0000	+20.805%	160	1,517	-66.556%
2026-08-03	16.4500	16.5000	14.9000	14.9000	+12.030%	10	1,543	-59.597%
2026-07-31	13.2000	13.3500	13.0000	13.3000	-4.659%	4	1,541	-54.737%
2026-07-30	14.0100	14.0600	13.8700	13.9500	+0.072%	148	1,538	-56.846%
2026-07-29	14.4500	14.4500	13.5000	13.9400	-19.885%	17	1,398	-56.815%
2026-07-28	15.7500	17.5500	15.7200	17.4000	+11.753%	17	1,394	-65.402%
2026-07-27	14.7000	15.6100	14.5000	15.5700	+27.102%	346	1,399	-61.336%
2026-07-24	11.5500	12.7400	11.4000	12.2500	+10.860%	24	1,129	-50.857%
2026-07-23	11.0600	11.3600	10.8000	11.0500	-14.008%	21	1,131	-45.520%
2026-07-22	12.5000	12.8500	12.4000	12.8500	-6.884%	38	1,130	-53.152%
2026-07-21	13.5500	13.8000	13.5000	13.8000	-6.122%	60	1,122	-56.377%
2026-07-20	14.7200	15.2700	14.7000	14.7000	-2.000%	15	1,171	-59.048%
2026-07-17	15.4500	15.4500	14.5000	15.0000	-10.180%	126	1,173	-59.867%
2026-07-16	16.4000	17.0000	16.4000	16.7000	+5.031%	17	1,056	-63.952%
2026-07-15	16.5000	16.5500	15.9000	15.9000	-9.143%	5	1,056	-62.138%
2026-07-14	16.9600	18.0000	16.9600	17.5000	-4.110%	9	1,055	-65.600%
2026-07-13	18.6500	18.6500	18.2500	18.2500	-5.782%	3	1,052	-67.014%
2026-07-08	19.3700	19.3700	19.3700	19.3700	-10.033%	1	1,052	-68.921%
2026-07-07	22.7500	22.7500	21.5300	21.5300	-12.480%	61	1,051	-72.039%
2026-07-06	24.3100	24.6000	24.0500	24.6000	+2.500%	8	1,085	-75.528%
2026-07-02	25.3100	25.7000	24.0000	24.0000	-3.846%	36	1,121	-74.917%
2026-07-01	24.2600	25.0900	24.2600	24.9600	+6.349%	46	1,121	-75.881%
2026-06-30	22.7500	23.4700	21.4500	23.4700	+1.690%	16	1,135	-74.350%
2026-06-29	23.1200	23.1200	23.0800	23.0800	-7.680%	20	1,137	-73.917%
2026-06-26	23.5000	25.0000	23.5000	25.0000	+14.469%	19	1,137	-75.920%
2026-06-25	23.8700	23.8700	21.8000	21.8400	-8.619%	66	1,141	-72.436%
2026-06-24	23.7300	23.9800	23.1700	23.9000	+11.163%	175	1,150	-74.812%
2026-06-23	20.9500	21.5000	20.9500	21.5000	+3.118%	10	1,311	-72.000%
2026-06-22	20.7200	20.8500	20.7200	20.8500	+1.956%	4	1,311	-71.127%
2026-06-18	20.1000	21.4000	20.1000	20.4500	+9.769%	86	1,314	-70.562%
2026-06-17	18.3000	18.8500	18.0100	18.6300	+0.703%	31	1,314	-67.687%
2026-06-16	18.6500	19.2000	17.8500	18.5000	+10.778%	40	1,314	-67.459%
2026-06-15	17.4500	17.7000	16.6000	16.7000	+6.032%	18	1,357	-63.952%
2026-06-12	15.6000	16.0700	15.4400	15.7500	+2.941%	26	1,357	-61.778%
2026-06-11	13.7600	15.3000	13.4200	15.3000	+18.697%	16	1,357	-60.654%
2026-06-10	13.0100	13.6000	12.8900	12.8900	-8.905%	28	1,355	-53.297%
2026-06-09	14.2000	14.9500	13.4000	14.1500	+9.690%	25	1,372	-57.456%
2026-06-08	12.6300	12.9000	12.5800	12.9000	-6.182%	69	1,359	-53.333%
2026-06-05	13.8000	13.8000	13.7500	13.7500	+7.843%	10	1,356	-56.218%
2026-06-04	12.7500	13.1000	12.7500	12.7500	+13.839%	5	1,361	-52.784%
2026-06-03	12.2500	12.2500	10.8000	11.2000	-7.054%	21	1,361	-46.250%
2026-06-02	13.1500	13.1500	12.0500	12.0500	-9.738%	31	1,360	-50.041%
2026-06-01	12.7000	14.4000	12.0000	13.3500	-6.774%	31	1,361	-54.906%
2026-05-29	15.0800	15.6000	14.3200	14.3200	-1.241%	123	1,360	-57.961%
2026-05-28	13.8000	14.5000	13.5000	14.5000	-1.159%	20	1,382	-58.483%
2026-05-27	15.0700	15.2100	14.0000	14.6700	+8.828%	52	1,387	-58.964%
2026-05-26	14.4000	14.4000	13.3900	13.4800	-0.517%	22	1,405	-55.341%
2026-05-22	13.3300	13.5500	13.3000	13.5500	+2.652%	12	1,403	-55.572%
2026-05-21	11.4500	13.3000	11.3900	13.2000	+4.101%	97	1,411	-54.394%
2026-05-20	12.1000	12.9700	11.5300	12.6800	+15.273%	55	1,411	-52.524%
2026-05-19	11.6600	11.6900	11.0000	11.0000	-12.629%	207	1,488	-45.273%
2026-05-18	11.9000	12.5900	11.5000	12.5900	-4.404%	41	1,488	-52.184%
2026-05-15	13.1700	13.1700	13.1700	13.1700	-6.728%	5	1,488	-54.290%
2026-05-14	14.4300	14.4300	14.1200	14.1200	-5.235%	11	1,321	-57.365%
2026-05-13	13.5900	14.9000	12.2500	14.9000	+7.271%	132	1,347	-59.597%
2026-05-12	14.0000	15.3500	13.6000	13.8900	-9.629%	214	1,347	-56.659%
2026-05-11	15.4000	15.7500	14.6800	15.3700	-7.410%	36	1,347	-60.833%
2026-05-08	16.5900	16.6000	16.0300	16.6000	+6.959%	41	1,349	-63.735%
2026-05-07	17.2200	17.5000	15.5000	15.5200	-2.267%	144	1,353	-61.211%
2026-05-06	15.4500	16.2000	15.2000	15.8800	+21.686%	96	1,383	-62.091%
2026-05-05	13.6300	13.6300	13.0000	13.0500	+1.556%	43	1,392	-53.870%
2026-05-04	12.9500	13.7000	12.7100	12.8500	-4.461%	33	1,397	-53.152%
2026-05-01	13.5000	13.8400	13.4100	13.4500	+6.324%	28	1,421	-55.242%
2026-04-30	12.8000	13.0000	12.4500	12.6500	+4.979%	146	1,421	-52.411%
2026-04-29	11.5000	12.3000	11.5000	12.0500	-9.805%	113	1,373	-50.041%
2026-04-28	13.4200	13.7500	13.0000	13.3600	-7.543%	130	1,329	-54.940%
2026-04-27	14.8900	14.9000	14.4500	14.4500	-6.472%	159	1,284	-58.339%
2026-04-24	15.2800	15.6800	14.9500	15.4500	+3.483%	317	1,146	-61.036%
2026-04-23	15.1200	16.3600	13.1000	14.9300	-6.688%	307	1,007	-59.678%
2026-04-22	17.6800	17.6800	16.0000	16.0000	-8.571%	116	1,049	-62.375%
2026-04-21	19.2000	19.2000	17.5000	17.5000	-10.256%	119	982	-65.600%
2026-04-20	19.8800	20.4500	18.5000	19.5000	-11.884%	191	982	-69.128%
2026-04-17	23.1000	24.7000	22.0500	22.1300	+18.978%	50	893	-72.797%
2026-04-16	19.7600	20.9000	18.2000	18.6000	-9.046%	143	908	-67.634%
2026-04-15	20.6600	21.0000	19.7800	20.4500	+0.689%	83	930	-70.562%
2026-04-14	19.5500	20.6000	18.8000	20.3100	+2.576%	88	921	-70.359%
2026-04-13	18.7000	19.8000	18.3000	19.8000	-7.173%	15	989	-69.596%
2026-04-10	20.6600	22.2000	20.5800	21.3300	+0.851%	183	989	-71.777%
2026-04-09	21.1200	22.2000	20.0000	21.1500	-7.237%	132	874	-71.537%
2026-04-08	27.0500	27.0500	22.3500	22.8000	+9.405%	79	865	-73.596%
2026-04-07	18.6500	21.0500	18.6500	20.8400	+10.032%	42	836	-71.113%
2026-04-06	18.7500	19.9000	18.6200	18.9400	-0.316%	239	840	-68.215%
2026-04-02	16.8000	19.5000	16.8000	19.0000	-11.628%	246	559	-68.316%
2026-04-01	21.9800	22.4600	21.5000	21.5000	+4.116%	62	559	-72.000%
2026-03-31	20.4500	21.8800	19.8000	20.6500	+1.176%	357	513	-70.847%
2026-03-30	21.7500	21.7500	20.2600	20.4100	-9.289%	462	417	-70.505%
2026-03-27	24.0500	24.0500	22.5000	22.5000	-10.643%	183	342	-73.244%
2026-03-26	25.8000	25.8000	25.1800	25.1800	-8.933%	29	277	-76.092%
2026-03-25	28.9500	28.9500	27.2500	27.6500	+4.340%	17	275	-78.228%
2026-03-24	26.4000	27.2000	26.2000	26.5000	-9.309%	84	278	-77.283%
2026-03-23	27.8500	30.5000	27.3000	29.2200	+17.823%	333	251	-79.398%
2026-03-20	26.0000	26.0000	24.5000	24.8000	-10.405%	6	188	-75.726%
2026-03-19	26.5000	27.6800	25.0000	27.6800	+3.554%	28	184	-78.251%
2026-03-18	26.3000	27.6500	25.9200	26.7300	-3.641%	438	174	-77.478%
2026-03-17	28.2100	28.7000	27.7400	27.7400	-6.599%	4	58	-78.298%
2026-03-16	29.4500	29.7000	28.6400	29.7000	+2.378%	4	57	-79.731%
2026-03-13	29.8300	29.8300	28.5000	29.0100	-1.894%	29	57	-79.249%
2026-03-12	30.0000	31.0000	29.4000	29.5700	-8.452%	20	33	-79.642%
2026-03-11	32.3000	32.3000	32.3000	32.3000	+0.937%	4	44	-81.362%
2026-03-10	35.0000	35.0000	30.5000	32.0000	+10.345%	5	44	-81.188%
2026-03-09	28.5000	31.0000	26.2000	29.0000	-4.918%	38	44	-79.241%
2026-03-06	30.2700	30.5000	30.1500	30.5000	-7.576%	3	22	-80.262%
2026-03-05	34.3000	34.3000	33.0000	33.0000	-5.929%	2	22	-81.758%
2026-03-03	34.9500	35.2200	34.9500	35.0800	-9.166%	4	22	-82.839%
2026-03-02	40.3300	40.3300	38.6200	38.6200	-13.795%	35	20	-84.412%
2026-02-23	44.8000	44.8000	44.8000	44.8000	-1.538%	1	4	-86.563%
2026-02-19	45.5000	45.5000	45.5000	45.5000	-4.211%	1	3	-86.769%
2026-02-18	47.5000	47.5000	47.5000	47.5000	-8.566%	1	2	-87.326%
2026-01-26	51.9500	51.9500	51.9500	51.9500	-5.545%	1	1	-88.412%
2025-10-13	55.0000	55.0000	55.0000	55.0000	+6.796%	1	1	-89.055%
2025-09-12	51.5000	51.5000	51.5000	51.5000	+3.000%	7	1	-88.311%
2025-07-25	50.0000	50.0000	50.0000	50.0000	-1.575%	2	8	-87.960%
2025-06-26	50.8000	50.8000	50.8000	50.8000	-2.308%	1	6	-88.150%
2025-06-24	52.0000	52.0000	52.0000	52.0000	+8.333%	5	5	-88.423%
2025-06-23	47.0000	48.0000	47.0000	48.0000	+7.865%	11	10	-87.458%
2025-06-17	45.3500	45.3500	44.5000	44.5000	0.000%	11	11	-86.472%