Dark

USO20270115P130
USO Jan 15 2027 130.00 Put (USO270115P00130000)
option OPRA

EOD

Sep 25, 2026

6.87+14.500%(+0.87)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.0000	7.1500	6.2700	6.8700	+14.500%	102	2,924	0.000%
2026-09-24	6.1200	6.3500	5.4600	6.0000	-10.448%	266	2,960	+14.500%
2026-09-23	6.8700	7.7500	6.7000	6.7000	-12.987%	55	2,787	+2.537%
2026-09-22	7.5000	8.2000	6.7900	7.7000	+12.082%	207	2,874	-10.779%
2026-09-21	6.8500	7.2900	6.7200	6.8700	+8.703%	248	2,973	0.000%
2026-09-18	5.7500	6.4600	5.3200	6.3200	+2.764%	270	3,021	+8.703%
2026-09-17	6.5200	6.6000	5.8100	6.1500	-1.600%	99	2,913	+11.707%
2026-09-16	6.2500	6.3700	5.9900	6.2500	+11.210%	158	2,919	+9.920%
2026-09-15	5.6500	5.7600	5.2700	5.6200	-7.869%	191	2,890	+22.242%
2026-09-14	5.5000	6.2900	5.4100	6.1000	-0.813%	304	2,879	+12.623%
2026-09-11	6.5500	6.5500	6.1000	6.1500	+6.218%	140	2,830	+11.707%
2026-09-10	5.9000	6.3000	5.2000	5.7900	-13.582%	380	2,828	+18.653%
2026-09-09	6.7000	7.2000	6.6000	6.7000	-10.067%	384	2,686	+2.537%
2026-09-08	7.4000	8.0800	7.3200	7.4500	-9.697%	369	2,469	-7.785%
2026-09-04	9.3000	9.3000	8.0000	8.2500	-1.786%	167	2,372	-16.727%
2026-09-03	9.0000	9.0000	8.2500	8.4000	-5.192%	159	2,372	-18.214%
2026-09-02	9.5400	9.5600	8.7000	8.8600	-4.629%	62	2,330	-22.460%
2026-09-01	10.3000	10.4100	9.2500	9.2900	-18.509%	105	2,276	-26.050%
2026-08-31	11.9500	11.9500	11.4000	11.4000	-9.881%	42	2,218	-39.737%
2026-08-28	13.7300	13.7300	12.6500	12.6500	-7.664%	53	2,194	-45.692%
2026-08-27	13.8100	14.4500	13.6500	13.7000	-3.994%	866	2,230	-49.854%
2026-08-26	15.2700	15.4100	13.6400	14.2700	-2.193%	51	2,215	-51.857%
2026-08-25	13.8500	14.6000	13.7000	14.5900	+16.255%	100	2,198	-52.913%
2026-08-24	12.3000	12.6000	12.2600	12.5500	+9.130%	228	2,292	-45.259%
2026-08-21	11.4000	11.8500	11.4000	11.5000	+0.437%	142	2,200	-40.261%
2026-08-20	11.5000	11.9000	11.4500	11.4500	-10.895%	36	2,072	-40.000%
2026-08-19	12.4500	12.8500	12.0000	12.8500	-1.683%	28	2,048	-46.537%
2026-08-18	13.2500	13.2500	12.9000	13.0700	-4.599%	79	2,036	-47.437%
2026-08-17	14.7500	14.7700	13.6500	13.7000	-7.432%	86	1,978	-49.854%
2026-08-14	15.2000	15.2000	14.8000	14.8000	-1.333%	17	1,913	-53.581%
2026-08-13	16.0000	16.1800	15.0000	15.0000	+1.351%	19	1,916	-54.200%
2026-08-12	15.4000	15.4000	14.8000	14.8000	-3.896%	25	1,918	-53.581%
2026-08-11	16.0500	16.0500	15.3300	15.4000	-7.563%	29	1,893	-55.390%
2026-08-10	18.5500	18.5500	16.6000	16.6600	-18.732%	87	1,865	-58.764%
2026-08-06	21.1500	21.1600	20.2000	20.5000	-6.606%	38	1,808	-66.488%
2026-08-05	21.3400	22.1200	21.2400	21.9500	+2.093%	761	2,188	-68.702%
2026-08-04	21.2000	21.8200	20.9500	21.5000	+14.667%	233	2,630	-68.047%
2026-08-03	19.2600	20.0500	18.7000	18.7500	+15.385%	267	2,706	-63.360%
2026-07-31	16.0000	16.3200	15.5000	16.2500	-4.017%	105	2,771	-57.723%
2026-07-30	17.2000	17.4000	16.5000	16.9300	+0.178%	287	2,731	-59.421%
2026-07-29	16.6000	17.1300	16.4000	16.9000	-16.337%	228	2,679	-59.349%
2026-07-28	18.7300	20.5400	18.7300	20.2000	+9.189%	930	3,131	-65.990%
2026-07-27	17.8000	18.7000	17.4500	18.5000	+24.747%	829	3,383	-62.865%
2026-07-24	14.2700	15.2800	14.2700	14.8300	+5.552%	235	3,525	-53.675%
2026-07-23	13.9600	14.3500	13.1400	14.0500	-6.954%	1,720	3,415	-51.103%
2026-07-22	15.9000	16.0500	14.9500	15.1000	-6.733%	705	1,921	-54.503%
2026-07-21	16.6000	16.6500	16.1900	16.1900	-9.553%	29	1,413	-57.566%
2026-07-17	18.2000	19.4000	17.9000	17.9000	-11.823%	115	1,396	-61.620%
2026-07-16	20.1300	20.4500	20.1300	20.3000	+4.639%	11	1,398	-66.158%
2026-07-15	20.5000	20.5000	19.4000	19.4000	-7.838%	2	1,397	-64.588%
2026-07-14	20.2300	21.6400	20.0500	21.0500	-2.093%	140	1,396	-67.363%
2026-07-13	23.4000	24.0000	20.3000	21.5000	-16.667%	643	1,387	-68.047%
2026-07-10	25.6700	25.8000	25.6700	25.8000	+0.978%	4	1,410	-73.372%
2026-07-09	25.1100	25.9200	24.5500	25.5500	+11.087%	122	1,423	-73.112%
2026-07-08	23.7400	24.0000	22.7200	23.0000	-9.055%	62	1,431	-70.130%
2026-07-07	27.0800	27.0800	24.9900	25.2900	-10.128%	381	1,505	-72.835%
2026-07-06	28.1800	28.2100	28.0400	28.1400	+0.500%	14	1,504	-75.586%
2026-07-02	29.1000	29.8500	28.0000	28.0000	-4.437%	91	1,537	-75.464%
2026-07-01	28.5000	29.3000	28.5000	29.3000	+4.085%	4	1,537	-76.553%
2026-06-30	27.3300	28.1500	25.9100	28.1500	+4.647%	91	1,635	-75.595%
2026-06-29	27.4000	27.4500	25.5100	26.9000	-5.614%	113	1,667	-74.461%
2026-06-26	28.3000	29.1300	27.9300	28.5000	+9.070%	26	1,709	-75.895%
2026-06-25	27.5000	27.5000	25.7500	26.1300	-4.286%	5	1,722	-73.708%
2026-06-24	27.8000	28.3000	27.1400	27.3000	+10.303%	91	1,766	-74.835%
2026-06-23	24.8100	25.1700	24.5000	24.7500	+1.351%	19	1,772	-72.242%
2026-06-22	24.1500	25.0000	24.1500	24.4200	+9.507%	58	1,774	-71.867%
2026-06-18	24.1000	25.2000	22.3000	22.3000	-3.043%	59	1,930	-69.193%
2026-06-17	22.0000	23.0000	22.0000	23.0000	+5.023%	37	1,930	-70.130%
2026-06-16	20.8500	23.1200	20.8500	21.9000	+13.589%	1,127	1,930	-68.630%
2026-06-15	21.1000	21.2000	19.2800	19.2800	+2.553%	300	2,413	-64.367%
2026-06-12	18.5000	19.0500	17.5000	18.8000	+4.444%	247	2,413	-63.457%
2026-06-11	16.4700	18.1500	16.1000	18.0000	+11.801%	87	2,413	-61.833%
2026-06-10	16.2600	16.3600	15.1900	16.1000	-4.790%	1,108	2,373	-57.329%
2026-06-09	16.4000	17.6000	16.4000	16.9100	+7.365%	72	1,622	-59.373%
2026-06-08	16.2000	16.2000	15.3600	15.7500	-5.006%	10	1,616	-56.381%
2026-06-05	15.6000	16.5800	15.6000	16.5800	+10.313%	71	1,615	-58.565%
2026-06-04	15.0000	15.9500	14.9000	15.0300	+11.333%	54	1,614	-54.291%
2026-06-03	13.6500	14.1500	13.5000	13.5000	-8.475%	15	1,603	-49.111%
2026-06-02	14.5000	15.6000	14.5000	14.7500	-5.751%	25	1,605	-53.424%
2026-06-01	15.6900	15.6900	14.5700	15.6500	-13.774%	33	1,596	-56.102%
2026-05-29	17.6800	18.3000	17.2500	18.1500	+8.036%	51	1,583	-62.149%
2026-05-28	16.6000	18.2500	16.2600	16.8000	-7.945%	101	1,596	-59.107%
2026-05-27	18.0500	18.2500	17.2000	18.2500	+8.309%	90	1,596	-62.356%
2026-05-26	17.2000	17.9000	15.7800	16.8500	+7.120%	26	1,617	-59.228%
2026-05-22	15.9800	15.9800	15.2500	15.7300	+3.487%	21	1,611	-56.325%
2026-05-21	14.0500	15.7200	14.0500	15.2000	+4.539%	76	1,605	-54.803%
2026-05-20	14.5000	15.2500	13.9900	14.5400	+11.589%	16	1,605	-52.751%
2026-05-19	14.0000	14.0000	13.0000	13.0300	-5.785%	137	1,545	-47.276%
2026-05-18	16.6500	16.6500	13.4000	13.8300	-7.738%	55	1,545	-50.325%
2026-05-15	16.6500	16.6500	14.6000	14.9900	-7.924%	87	1,545	-54.169%
2026-05-14	16.7100	16.9500	16.2800	16.2800	-2.806%	31	1,459	-57.801%
2026-05-13	16.2500	16.7500	16.1000	16.7500	+5.016%	11	1,450	-58.985%
2026-05-12	16.2000	16.3000	15.9500	15.9500	-10.644%	20	1,450	-56.928%
2026-05-11	17.6000	18.2000	17.4000	17.8500	-4.800%	59	1,450	-61.513%
2026-05-08	19.2300	19.4000	18.5000	18.7500	+2.740%	19	1,422	-63.360%
2026-05-07	20.2000	20.5000	17.6500	18.2500	-2.926%	179	1,426	-62.356%
2026-05-06	17.7600	19.0500	17.4000	18.8000	+22.876%	143	1,385	-63.457%
2026-05-05	15.4700	15.9700	15.0000	15.3000	+2.204%	197	1,349	-55.098%
2026-05-04	15.7000	16.0000	14.6000	14.9700	-5.849%	69	1,270	-54.108%
2026-05-01	15.7800	16.5000	15.4500	15.9000	+5.298%	43	1,226	-56.792%
2026-04-30	14.8000	15.5500	14.6000	15.1000	+8.399%	90	1,226	-54.503%
2026-04-29	14.2000	14.7400	13.7500	13.9300	-11.556%	245	1,244	-50.682%
2026-04-28	15.7800	16.1900	15.3500	15.7500	-8.163%	209	1,225	-56.381%
2026-04-27	17.2300	17.7600	16.7500	17.1500	-8.533%	111	1,136	-59.942%
2026-04-24	17.7500	19.0400	17.1000	18.7500	+9.649%	532	1,091	-63.360%
2026-04-23	18.1100	18.9500	16.5000	17.1000	-12.755%	88	760	-59.825%
2026-04-22	19.9300	19.9700	18.4000	19.6000	-9.301%	427	705	-64.949%
2026-04-21	22.0000	22.2000	20.5000	21.6100	-3.181%	77	600	-68.209%
2026-04-20	23.0000	23.0000	22.0500	22.3200	-12.299%	93	600	-69.220%
2026-04-17	27.0000	28.7000	25.3000	25.4500	+17.824%	270	604	-73.006%
2026-04-16	22.0200	22.5000	21.1800	21.6000	-8.202%	241	725	-68.194%
2026-04-15	23.7000	24.8500	22.5000	23.5300	-0.297%	124	701	-70.803%
2026-04-14	22.7000	24.0000	22.3000	23.6000	+3.282%	143	682	-70.890%
2026-04-13	22.2000	22.8500	20.9000	22.8500	-6.160%	92	622	-69.934%
2026-04-10	24.1200	24.3500	23.9200	24.3500	-5.068%	11	563	-71.786%
2026-04-09	24.2200	25.6500	23.4300	25.6500	-2.024%	25	554	-73.216%
2026-04-08	28.0000	28.0000	23.5500	26.1800	+14.623%	345	570	-73.759%
2026-04-07	21.1700	23.5700	21.1700	22.8400	+3.630%	38	610	-69.921%
2026-04-06	21.5000	22.5000	21.1600	22.0400	+2.751%	241	601	-68.829%
2026-04-02	19.9000	22.3000	19.6100	21.4500	-14.200%	534	432	-67.972%
2026-04-01	24.5000	25.6000	24.4900	25.0000	+5.530%	91	432	-72.520%
2026-03-31	23.4500	24.3000	22.8800	23.6900	+0.509%	149	431	-71.000%
2026-03-30	24.4000	24.5200	23.5700	23.5700	-8.785%	116	289	-70.853%
2026-03-27	26.6400	26.6500	25.4900	25.8400	-8.596%	267	236	-73.413%
2026-03-26	28.2700	28.2700	28.2700	28.2700	-4.719%	2	169	-75.699%
2026-03-24	29.8300	30.1000	29.0000	29.6700	-8.708%	9	170	-76.845%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+9.134%	5	162	-78.862%
2026-03-19	29.0000	29.7800	29.0000	29.7800	-1.943%	3	157	-76.931%
2026-03-18	30.0000	30.3700	29.0000	30.3700	-10.676%	8	154	-77.379%
2026-03-16	32.4200	34.0000	31.6700	34.0000	-0.468%	112	149	-79.794%
2026-03-13	34.1600	34.1600	34.1600	34.1600	+3.925%	1	63	-79.889%
2026-03-12	32.6000	35.1400	32.6000	32.8700	-8.694%	12	62	-79.099%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-6.250%	3	51	-80.917%
2026-03-10	34.8900	38.4000	34.8900	38.4000	+19.070%	28	48	-82.109%
2026-03-09	31.0000	32.4700	28.8500	32.2500	-6.250%	32	56	-78.698%
2026-03-06	34.4000	34.4000	34.4000	34.4000	0.000%	25	25	-80.029%