Dark

USO20270115P127
USO Jan 15 2027 127.00 Put (USO270115P00127000)
option OPRA

EOD

Sep 25, 2026

5.76+12.281%(+0.63)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.5300	6.1000	5.3100	5.7600	+12.281%	49	109	0.000%
2026-09-24	4.9000	5.4700	4.8500	5.1300	-13.345%	15	121	+12.281%
2026-09-23	5.8600	6.3400	5.6100	5.9200	-12.813%	43	114	-2.703%
2026-09-22	6.5800	6.9600	6.0700	6.7900	+14.310%	62	118	-15.169%
2026-09-21	6.0500	6.3500	5.9000	5.9400	+10.821%	13	117	-3.030%
2026-09-18	4.8800	5.3900	4.7600	5.3600	+13.800%	21	117	+7.463%
2026-09-15	4.9500	4.9500	4.7100	4.7100	-5.988%	12	117	+22.293%
2026-09-10	5.8000	5.8000	5.0100	5.0100	-13.021%	33	115	+14.970%
2026-09-09	5.8000	5.8000	5.7600	5.7600	-10.698%	4	100	0.000%
2026-09-08	6.4500	6.4800	6.4000	6.4500	-9.155%	13	96	-10.698%
2026-09-04	7.7500	7.9000	6.8700	7.1000	-5.333%	8	92	-18.873%
2026-09-03	7.3600	7.5200	7.1500	7.5000	-9.201%	26	92	-23.200%
2026-09-02	8.2700	8.3000	8.1500	8.2600	+0.609%	6	94	-30.266%
2026-09-01	8.8300	8.9200	8.1700	8.2100	-17.735%	16	94	-29.842%
2026-08-31	10.0300	10.0400	9.9700	9.9800	-18.531%	8	94	-42.285%
2026-08-27	12.2500	12.2500	12.2500	12.2500	+13.426%	1	96	-52.980%
2026-08-24	10.8000	10.8000	10.8000	10.8000	+7.463%	1	95	-46.667%
2026-08-21	10.0500	10.0500	10.0500	10.0500	+0.904%	1	96	-42.687%
2026-08-20	10.0100	10.0100	9.9600	9.9600	-12.555%	5	95	-42.169%
2026-08-18	11.3900	11.3900	11.3900	11.3900	-8.807%	1	91	-49.429%
2026-08-17	12.7000	12.8600	12.4900	12.4900	-3.849%	4	92	-53.883%
2026-08-14	13.3600	13.3600	12.9900	12.9900	-5.044%	2	92	-55.658%
2026-08-13	14.1000	14.1000	13.6800	13.6800	+3.480%	20	92	-57.895%
2026-08-12	13.7000	13.7000	13.0000	13.2200	-2.435%	14	102	-56.430%
2026-08-11	14.3000	14.3000	13.5000	13.5500	-27.926%	7	97	-57.491%
2026-08-06	18.8000	18.8000	18.8000	18.8000	-5.433%	1	92	-69.362%
2026-08-05	19.8500	19.8800	19.8500	19.8800	+3.005%	2	91	-71.026%
2026-08-04	19.5200	19.5200	19.0000	19.3000	+19.653%	7	92	-70.155%
2026-07-27	15.8600	16.1300	15.8600	16.1300	+17.309%	34	94	-64.290%
2026-07-24	13.7500	13.7500	13.7500	13.7500	+0.733%	6	71	-58.109%
2026-07-23	11.7600	13.6500	11.7600	13.6500	-10.197%	4	65	-57.802%
2026-07-20	15.2000	15.2000	15.2000	15.2000	-25.854%	2	63	-62.105%
2026-07-13	20.5000	20.5000	20.5000	20.5000	-20.419%	2	65	-71.902%
2026-07-06	25.7600	25.7600	25.7600	25.7600	+3.454%	1	67	-77.640%
2026-06-30	24.9000	24.9000	24.9000	24.9000	+2.385%	8	67	-76.867%
2026-06-29	24.1900	24.3200	24.1900	24.3200	+8.233%	2	67	-76.316%
2026-06-23	22.4800	22.6900	22.4700	22.4700	+1.674%	3	67	-74.366%
2026-06-22	22.1000	22.1000	22.1000	22.1000	+0.363%	2	68	-73.937%
2026-06-18	22.0000	22.0200	22.0000	22.0200	+9.010%	2	68	-73.842%
2026-06-16	20.2000	20.2000	20.2000	20.2000	+17.784%	1	68	-71.485%
2026-06-12	17.2000	17.3200	17.1500	17.1500	+11.654%	4	70	-66.414%
2026-06-11	14.9900	15.3600	14.9900	15.3600	+8.017%	2	70	-62.500%
2026-06-10	14.3400	14.3400	13.6100	14.2200	-6.570%	12	71	-59.494%
2026-06-09	15.3900	15.3900	15.2200	15.2200	+6.807%	5	69	-62.155%
2026-06-05	14.4500	14.4500	14.2500	14.2500	+2.740%	4	67	-59.579%
2026-06-04	13.8700	13.8700	13.8700	13.8700	+15.583%	1	67	-58.472%
2026-06-03	12.3500	12.3500	12.0000	12.0000	-13.043%	15	67	-52.000%
2026-06-02	13.8000	13.8000	13.8000	13.8000	+6.154%	2	69	-58.261%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-21.212%	1	68	-55.692%
2026-05-29	16.5000	16.5000	16.0000	16.5000	+22.222%	4	67	-65.091%
2026-05-21	13.0000	13.5000	13.0000	13.5000	-1.818%	5	64	-57.333%
2026-05-20	13.7500	13.7500	13.7500	13.7500	+12.797%	1	64	-58.109%
2026-05-19	12.1900	12.1900	12.1900	12.1900	-2.480%	1	67	-52.748%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-6.437%	1	67	-53.920%
2026-05-15	13.2900	13.4300	12.3000	13.3600	-11.406%	12	67	-56.886%
2026-05-13	15.0800	15.0800	15.0800	15.0800	+5.455%	2	69	-61.804%
2026-05-12	15.0000	16.2500	14.2000	14.3000	-10.903%	97	71	-59.720%
2026-05-11	16.0500	16.0500	16.0500	16.0500	-2.194%	1	71	-64.112%
2026-05-07	19.2000	19.2000	16.2900	16.4100	+0.061%	19	85	-64.899%
2026-05-06	16.6100	16.6100	16.3200	16.4000	+12.792%	8	67	-64.878%
2026-05-05	14.5400	14.5400	14.5400	14.5400	+13.594%	10	65	-60.385%
2026-04-29	12.8000	13.0000	12.2000	12.8000	-10.864%	26	56	-55.000%
2026-04-28	14.1700	14.3600	14.0200	14.3600	-7.534%	15	63	-59.889%
2026-04-27	15.6700	15.6700	15.5300	15.5300	-4.665%	6	78	-62.910%
2026-04-24	16.2900	16.2900	16.2900	16.2900	-15.156%	10	72	-64.641%
2026-04-21	18.8900	19.2000	18.8500	19.2000	-18.644%	5	59	-70.000%
2026-04-17	23.6000	23.6000	23.6000	23.6000	+19.192%	1	59	-75.593%
2026-04-16	20.2000	20.2000	19.8000	19.8000	-8.924%	3	60	-70.909%
2026-04-15	21.7400	21.7400	21.7400	21.7400	+0.929%	10	75	-73.505%
2026-04-14	21.7200	21.8600	21.5400	21.5400	-1.193%	66	75	-73.259%
2026-04-10	22.0000	22.0000	21.8000	21.8000	-4.092%	4	58	-73.578%
2026-04-09	22.3000	23.1000	21.8900	22.7300	-9.370%	51	54	-74.659%
2026-04-08	25.4000	25.4000	24.4200	25.0800	+20.867%	78	56	-77.033%
2026-04-07	20.9000	20.9000	20.1400	20.7500	+3.750%	25	78	-72.241%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+8.755%	1	57	-71.200%
2026-04-02	18.3900	18.3900	18.3900	18.3900	-19.869%	3	53	-68.679%
2026-04-01	22.9400	22.9500	22.9400	22.9500	+6.398%	2	53	-74.902%
2026-03-31	21.6800	21.9300	21.5700	21.5700	-1.955%	5	53	-73.296%
2026-03-30	22.5000	22.5000	21.8000	22.0000	0.000%	48	48	-73.818%