Dark

USO20270115P126
USO Jan 15 2027 126.00 Put (USO270115P00126000)
option OPRA

EOD

Sep 25, 2026

5.45+9.658%(+0.48)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.1000	5.8000	4.7000	5.4500	+9.658%	56	192	0.000%
2026-09-24	5.9000	5.9000	4.9000	4.9700	-11.566%	11	186	+9.658%
2026-09-23	5.5400	5.9600	5.2900	5.6200	-11.774%	29	183	-3.025%
2026-09-22	6.0800	6.6400	5.7900	6.3700	+13.144%	96	183	-14.443%
2026-09-21	5.6000	6.0500	5.5400	5.6300	+9.747%	50	186	-3.197%
2026-09-18	4.5000	5.1800	4.5000	5.1300	+0.984%	6	173	+6.238%
2026-09-17	5.0800	5.0800	5.0800	5.0800	+0.594%	1	172	+7.283%
2026-09-16	5.0500	5.0500	5.0500	5.0500	+23.171%	5	171	+7.921%
2026-09-14	4.1000	4.1000	4.1000	4.1000	-20.388%	1	176	+32.927%
2026-09-11	5.1700	5.1700	5.1100	5.1500	+0.980%	6	176	+5.825%
2026-09-10	5.1000	5.1000	5.1000	5.1000	-16.667%	1	172	+6.863%
2026-09-08	6.0900	6.6100	6.0900	6.1200	-9.601%	94	171	-10.948%
2026-09-04	7.5300	7.5800	6.7700	6.7700	-4.782%	12	156	-19.498%
2026-09-03	6.9000	7.1700	6.7800	7.1100	-10.790%	29	156	-23.347%
2026-09-02	8.0700	8.0700	7.8900	7.9700	+4.593%	6	157	-31.619%
2026-09-01	8.3300	8.6500	7.6200	7.6200	-20.708%	35	157	-28.478%
2026-08-31	9.8500	9.8500	9.4700	9.6100	-15.997%	50	154	-43.288%
2026-08-27	11.4400	11.4400	11.4400	11.4400	-8.112%	2	114	-52.360%
2026-08-25	12.4400	12.4500	12.4400	12.4500	+22.299%	2	116	-56.225%
2026-08-24	10.2700	10.3500	10.1700	10.1800	+5.057%	14	114	-46.464%
2026-08-20	9.4500	9.7900	9.4400	9.6900	-10.856%	7	124	-43.756%
2026-08-18	10.8700	10.8700	10.8700	10.8700	-10.165%	1	125	-49.862%
2026-08-17	12.1000	12.1000	12.1000	12.1000	-5.172%	5	126	-54.959%
2026-08-14	12.8500	12.8500	12.7600	12.7600	-1.238%	2	121	-57.288%
2026-08-13	13.4200	13.4200	12.9200	12.9200	+2.540%	2	120	-57.817%
2026-08-12	13.3700	13.3700	12.5500	12.6000	-6.250%	33	120	-56.746%
2026-08-11	13.4400	13.4400	13.4400	13.4400	-26.356%	10	119	-59.449%
2026-08-06	18.3500	18.3500	18.2000	18.2500	+5.187%	22	112	-70.137%
2026-08-05	17.3500	17.3500	17.3500	17.3500	-6.064%	3	106	-68.588%
2026-08-04	18.7400	18.7400	18.4700	18.4700	+26.075%	2	110	-70.493%
2026-07-30	15.1300	15.1300	14.6300	14.6500	+3.534%	6	110	-62.799%
2026-07-29	14.1000	14.3000	14.1000	14.1500	-13.190%	6	108	-61.484%
2026-07-28	16.3000	16.3000	16.3000	16.3000	+0.929%	1	107	-66.564%
2026-07-27	15.8000	16.1500	15.7100	16.1500	+47.220%	5	108	-66.254%
2026-07-23	10.9700	10.9700	10.9700	10.9700	-16.578%	1	107	-50.319%
2026-07-22	12.8700	13.1500	12.8700	13.1500	-15.974%	2	108	-58.555%
2026-07-17	15.6500	15.6500	15.6500	15.6500	-24.396%	3	107	-65.176%
2026-07-08	20.7000	20.7000	20.7000	20.7000	-10.853%	1	105	-73.671%
2026-07-07	24.2500	24.2500	23.2200	23.2200	-8.149%	7	116	-76.529%
2026-07-06	24.3500	25.4800	24.3500	25.2800	-3.659%	9	119	-78.441%
2026-07-02	26.2400	26.2400	26.2400	26.2400	+5.128%	1	123	-79.230%
2026-07-01	24.9500	24.9600	24.9500	24.9600	+7.033%	4	123	-78.165%
2026-06-29	23.3200	23.3200	23.3200	23.3200	-8.585%	1	157	-76.630%
2026-06-26	25.6300	25.6300	25.5100	25.5100	+5.023%	32	157	-78.636%
2026-06-24	24.5500	24.7000	24.1500	24.2900	+15.392%	7	159	-77.563%
2026-06-23	21.7200	22.1300	21.0500	21.0500	-0.708%	9	199	-74.109%
2026-06-22	20.5800	21.2000	20.5800	21.2000	+5.630%	5	204	-74.292%
2026-06-18	21.0500	22.1400	20.0700	20.0700	+0.350%	189	358	-72.845%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+10.558%	2	358	-72.750%
2026-06-15	18.0900	18.0900	18.0900	18.0900	+9.437%	1	343	-69.873%
2026-06-12	16.5400	16.8200	16.1800	16.5300	+4.952%	79	343	-67.030%
2026-06-11	14.4000	15.7500	14.4000	15.7500	+16.065%	2	343	-65.397%
2026-06-10	13.9200	13.9200	13.5700	13.5700	-7.875%	3	342	-59.838%
2026-06-09	14.8200	14.8200	14.7300	14.7300	+11.930%	4	344	-63.001%
2026-06-04	13.1600	13.1600	13.1600	13.1600	+3.216%	1	342	-58.587%
2026-06-02	12.7500	12.7500	12.7500	12.7500	+0.394%	1	341	-57.255%
2026-06-01	12.7000	12.7000	12.7000	12.7000	-20.126%	7	340	-57.087%
2026-05-29	15.9000	15.9000	15.9000	15.9000	+3.448%	7	347	-65.723%
2026-05-27	15.6900	15.9500	14.4500	15.3700	+10.100%	50	341	-64.541%
2026-05-26	13.9600	13.9600	13.9600	13.9600	+36.195%	1	342	-60.960%
2026-05-19	11.8700	11.8700	10.2500	10.2500	-22.525%	4	343	-46.829%
2026-05-15	13.3200	13.3200	13.2300	13.2300	-10.548%	2	344	-58.806%
2026-05-14	14.8300	14.8300	14.7900	14.7900	+2.708%	2	343	-63.151%
2026-05-13	14.4000	14.4000	14.4000	14.4000	-8.455%	1	343	-62.153%
2026-05-11	15.7300	15.7300	15.7300	15.7300	-11.877%	5	343	-65.353%
2026-05-07	17.5000	17.8500	17.5000	17.8500	+11.563%	2	341	-69.468%
2026-05-06	14.8200	16.0000	14.8200	16.0000	+15.274%	3	340	-65.938%
2026-05-04	13.6000	14.0000	13.1500	13.8800	+5.632%	7	342	-60.735%
2026-05-01	13.1400	13.1400	13.1400	13.1400	-5.468%	3	352	-58.524%
2026-04-28	14.0000	14.0000	13.8600	13.9000	-10.149%	10	352	-60.791%
2026-04-24	15.4700	15.4700	15.4700	15.4700	+0.782%	10	362	-64.771%
2026-04-23	15.8000	15.8000	13.3500	15.3500	-5.247%	174	352	-64.495%
2026-04-22	16.2000	16.2000	16.2000	16.2000	-5.539%	1	345	-66.358%
2026-04-21	19.7500	19.7500	17.1500	17.1500	-14.250%	30	372	-68.222%
2026-04-20	20.3600	20.3600	20.0000	20.0000	-15.433%	4	372	-72.750%
2026-04-17	23.4800	24.0000	23.4800	23.6500	+20.787%	30	370	-76.956%
2026-04-16	20.0500	20.5000	19.0000	19.5800	-5.684%	11	374	-72.165%
2026-04-15	20.7600	20.7600	20.7600	20.7600	-1.378%	4	372	-73.748%
2026-04-14	20.7000	21.0500	20.7000	21.0500	+6.853%	5	368	-74.109%
2026-04-13	19.0800	20.0000	19.0800	19.7000	-8.585%	15	373	-72.335%
2026-04-10	21.6500	22.4500	21.4000	21.5500	+0.466%	32	366	-74.710%
2026-04-09	21.7700	21.9000	21.3600	21.4500	-8.176%	5	335	-74.592%
2026-04-08	28.4200	28.4200	23.3500	23.3600	+18.699%	15	331	-76.670%
2026-04-07	18.9900	19.7500	18.9900	19.6800	+0.306%	3	320	-72.307%
2026-04-02	17.3700	20.1500	17.3700	19.6200	-12.606%	21	308	-72.222%
2026-04-01	23.1200	23.3400	22.1800	22.4500	+0.223%	288	308	-75.724%
2026-03-31	22.5000	22.5000	22.4000	22.4000	+6.921%	4	19	-75.670%
2026-03-30	22.4000	22.7000	20.9500	20.9500	-19.299%	11	19	-73.986%
2026-03-26	26.1400	26.1400	25.9600	25.9600	-7.120%	6	9	-79.006%
2026-03-19	27.9500	27.9500	27.9500	27.9500	-16.567%	2	6	-80.501%
2026-03-10	33.4700	33.6500	33.4700	33.5000	0.000%	10	5	-83.731%