Dark

USO20270115P135
USO Jan 15 2027 135.00 Put (USO270115P00135000)
option OPRA

EOD

Sep 25, 2026

8.61+15.570%(+1.16)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.5000	8.9000	8.0400	8.6100	+15.570%	70	1,378	0.000%
2026-09-24	7.9000	7.9000	7.0100	7.4500	-16.292%	51	1,367	+15.570%
2026-09-23	9.0000	9.1700	8.4500	8.9000	-7.676%	35	1,344	-3.258%
2026-09-22	9.5000	10.4500	8.5700	9.6400	+8.315%	67	1,350	-10.685%
2026-09-21	8.5800	9.2400	8.1100	8.9000	+22.085%	93	1,340	-3.258%
2026-09-18	7.1500	7.3600	7.1500	7.2900	-4.079%	9	1,351	+18.107%
2026-09-17	8.2200	8.2200	7.4000	7.6000	-1.682%	92	1,347	+13.289%
2026-09-16	7.4500	8.3000	7.4500	7.7300	+11.383%	30	1,316	+11.384%
2026-09-15	6.9500	7.4000	6.5800	6.9400	-9.043%	180	1,348	+24.063%
2026-09-14	6.8500	7.8000	6.8500	7.6300	-0.261%	123	1,381	+12.844%
2026-09-11	8.5300	9.0000	7.6500	7.6500	+7.444%	171	1,391	+12.549%
2026-09-10	7.0000	7.9200	7.0000	7.1200	-15.939%	212	1,349	+20.927%
2026-09-09	9.0500	9.1000	8.4700	8.4700	-12.046%	189	1,414	+1.653%
2026-09-08	9.4500	10.1900	9.2700	9.6300	-5.865%	282	1,305	-10.592%
2026-09-04	11.6700	11.6700	10.2300	10.2300	-4.393%	20	1,178	-15.836%
2026-09-03	10.9000	11.1500	10.5600	10.7000	-4.036%	31	1,178	-19.533%
2026-09-02	12.0700	12.0700	11.0500	11.1500	-4.701%	92	1,167	-22.780%
2026-09-01	12.6000	13.0500	11.7000	11.7000	-18.067%	164	1,089	-26.410%
2026-08-31	14.5800	14.5800	14.2800	14.2800	-17.647%	51	937	-39.706%
2026-08-26	17.3400	17.3400	17.3400	17.3400	+15.600%	1	908	-50.346%
2026-08-24	14.8000	15.0000	14.8000	15.0000	+4.895%	3	908	-42.600%
2026-08-21	14.5300	14.7000	14.3000	14.3000	+1.060%	3	910	-39.790%
2026-08-20	14.5000	14.5000	14.1500	14.1500	-22.338%	3	909	-39.152%
2026-08-14	18.5000	18.7300	18.2200	18.2200	+0.386%	28	912	-52.744%
2026-08-13	19.7500	19.7500	18.0900	18.1500	-25.736%	22	913	-52.562%
2026-08-06	24.8000	24.8000	23.9000	24.4400	-7.354%	304	1,137	-64.771%
2026-08-05	25.3800	26.3800	25.3800	26.3800	+3.451%	3	1,208	-67.362%
2026-08-04	25.0000	25.5000	25.0000	25.5000	+12.583%	27	1,236	-66.235%
2026-08-03	22.9000	23.6000	22.6500	22.6500	+19.336%	8	1,237	-61.987%
2026-07-31	19.0000	19.0000	18.9800	18.9800	-6.456%	2	1,245	-54.636%
2026-07-30	19.2500	20.2900	19.2500	20.2900	+0.198%	11	1,244	-57.565%
2026-07-29	19.9000	20.2500	19.9000	20.2500	-15.094%	5	1,244	-57.481%
2026-07-28	22.0000	23.8500	22.0000	23.8500	+8.163%	9	1,248	-63.899%
2026-07-27	20.9000	22.0500	20.5300	22.0500	+24.365%	47	1,251	-60.952%
2026-07-24	17.6600	18.2400	17.2000	17.7300	+10.261%	166	1,252	-51.438%
2026-07-23	17.0000	17.6000	15.3000	16.0800	-11.890%	258	1,092	-46.455%
2026-07-22	18.5500	18.5500	18.1400	18.2500	-7.172%	16	933	-52.822%
2026-07-21	19.6600	19.6600	19.6600	19.6600	-10.636%	3	934	-56.205%
2026-07-20	22.0000	22.0000	22.0000	22.0000	+1.149%	2	937	-60.864%
2026-07-17	22.0000	22.0000	21.6800	21.7500	-11.369%	4	935	-60.414%
2026-07-14	23.7500	24.5400	23.7500	24.5400	-6.049%	27	940	-64.914%
2026-07-13	27.0000	27.0000	26.1200	26.1200	-11.548%	3	945	-67.037%
2026-07-09	29.5300	29.5300	29.5300	29.5300	+9.370%	1	945	-70.843%
2026-07-08	27.1000	27.1000	26.5000	27.0000	-18.429%	7	948	-68.111%
2026-07-02	34.0000	34.0000	33.1000	33.1000	-1.488%	5	960	-73.988%
2026-07-01	33.6000	33.6000	33.6000	33.6000	+7.314%	5	960	-74.375%
2026-06-30	30.8300	31.3100	30.8300	31.3100	+3.027%	22	971	-72.501%
2026-06-29	31.3000	31.7500	30.3900	30.3900	-7.432%	21	981	-71.668%
2026-06-26	32.5000	32.9500	32.5000	32.8300	+5.699%	6	1,000	-73.774%
2026-06-25	31.0600	31.0600	31.0600	31.0600	-1.709%	2	998	-72.279%
2026-06-24	31.7000	32.2000	31.3000	31.6000	+9.913%	24	1,015	-72.753%
2026-06-23	28.1700	28.7500	28.1700	28.7500	+1.806%	4	1,019	-70.052%
2026-06-22	28.5500	28.6000	28.2400	28.2400	-1.774%	14	1,021	-69.511%
2026-06-18	28.4800	28.8800	28.4800	28.7500	+8.491%	5	1,038	-70.052%
2026-06-17	25.0000	26.5000	24.6000	26.5000	+0.991%	7	1,038	-67.509%
2026-06-16	25.2000	26.8000	25.2000	26.2400	+10.904%	31	1,038	-67.188%
2026-06-15	23.3500	24.3400	23.3500	23.6600	+8.582%	36	1,055	-63.609%
2026-06-12	22.2700	22.4700	21.2700	21.7900	+6.034%	62	1,055	-60.486%
2026-06-11	18.0000	21.0000	18.0000	20.5500	+12.912%	8	1,055	-58.102%
2026-06-10	19.2000	19.2200	18.2000	18.2000	-10.784%	16	1,057	-52.692%
2026-06-09	19.5000	20.4000	19.5000	20.4000	+12.088%	11	1,119	-57.794%
2026-06-08	18.5000	18.5000	17.6400	18.2000	-4.211%	384	1,121	-52.692%
2026-06-05	19.2000	19.3400	19.0000	19.0000	+4.110%	24	1,139	-54.684%
2026-06-04	18.0000	18.2500	17.6000	18.2500	+13.143%	116	1,144	-52.822%
2026-06-03	16.5000	16.5000	15.8000	16.1300	-11.858%	7	1,143	-46.621%
2026-06-02	18.4000	18.4000	18.1000	18.3000	0.000%	7	1,263	-52.951%
2026-06-01	18.0000	18.3000	17.1800	18.3000	-13.923%	15	1,259	-52.951%
2026-05-29	21.0000	21.2600	20.3500	21.2600	+6.300%	128	1,253	-59.501%
2026-05-28	19.3000	21.1000	19.2500	20.0000	-1.526%	19	1,255	-56.950%
2026-05-27	21.0000	21.0000	20.0000	20.3100	+8.378%	69	1,266	-57.607%
2026-05-26	19.8100	20.1000	18.5000	18.7400	-1.264%	36	1,293	-54.055%
2026-05-22	18.1600	19.2500	18.1600	18.9800	+1.497%	6	1,294	-54.636%
2026-05-21	15.5500	18.7000	15.5500	18.7000	+8.721%	11	1,293	-53.957%
2026-05-20	16.7600	17.3100	16.7600	17.2000	+12.418%	6	1,293	-49.942%
2026-05-19	16.0000	16.0000	15.2000	15.3000	-7.664%	85	1,301	-43.725%
2026-05-18	17.4800	17.4800	15.5000	16.5700	-2.758%	66	1,301	-48.039%
2026-05-15	17.6000	17.6900	17.0400	17.0400	-8.877%	34	1,301	-49.472%
2026-05-14	19.1000	19.4600	18.7000	18.7000	-4.103%	52	1,231	-53.957%
2026-05-13	18.5000	19.5000	18.4900	19.5000	+5.121%	13	1,192	-55.846%
2026-05-12	18.9900	19.9000	18.5500	18.5500	-10.343%	118	1,192	-53.585%
2026-05-11	20.8000	20.8400	19.6800	20.6900	-6.380%	76	1,192	-58.386%
2026-05-08	22.1000	22.1000	21.2500	22.1000	+3.902%	59	1,098	-61.041%
2026-05-07	23.4400	23.4400	20.3600	21.2700	-0.514%	115	1,095	-59.520%
2026-05-06	20.9500	21.6300	20.0000	21.3800	+20.859%	104	1,088	-59.729%
2026-05-05	18.1500	18.4500	17.6500	17.6900	+3.754%	94	1,147	-51.328%
2026-05-04	18.1500	18.1500	16.8000	17.0500	-7.488%	33	1,108	-49.501%
2026-05-01	18.2500	19.1000	18.0000	18.4300	+7.338%	21	1,074	-53.283%
2026-04-30	17.4000	17.6000	16.7900	17.1700	+5.988%	93	1,074	-49.854%
2026-04-29	16.2700	17.0300	15.7000	16.2000	-11.233%	212	1,031	-46.852%
2026-04-28	18.3000	18.6000	17.8000	18.2500	-8.338%	57	932	-52.822%
2026-04-27	20.0000	20.3500	19.4000	19.9100	-5.640%	298	905	-56.755%
2026-04-24	20.7700	21.6700	20.3500	21.1000	+4.249%	20	823	-59.194%
2026-04-23	21.2000	21.7000	19.3000	20.2400	-6.296%	275	814	-57.460%
2026-04-22	23.0000	23.1500	21.4000	21.6000	-7.097%	324	781	-60.139%
2026-04-21	25.5000	25.5000	23.2500	23.2500	-9.533%	5	731	-62.968%
2026-04-20	26.6700	26.6700	25.7000	25.7000	-11.379%	28	731	-66.498%
2026-04-17	30.6000	31.8500	28.5000	29.0000	+17.409%	71	733	-70.310%
2026-04-16	27.1000	27.1000	24.6000	24.7000	-6.084%	19	741	-65.142%
2026-04-15	26.1000	26.5000	25.8800	26.3000	-2.194%	43	731	-67.262%
2026-04-14	26.7600	27.1000	26.7600	26.8900	+4.630%	9	719	-67.981%
2026-04-13	24.5000	26.2500	23.9000	25.7000	-7.720%	398	720	-66.498%
2026-04-10	27.1400	28.1000	26.4000	27.8500	+2.578%	516	617	-69.084%
2026-04-09	26.6000	28.8000	26.2500	27.1500	-3.381%	353	567	-68.287%
2026-04-08	33.9000	33.9000	28.1000	28.1000	+7.498%	261	527	-69.359%
2026-04-07	23.7700	26.5500	23.7300	26.1400	+6.694%	148	598	-67.062%
2026-04-06	24.2700	24.9000	23.7000	24.5000	-0.810%	173	526	-64.857%
2026-04-02	22.6900	25.4000	22.2500	24.7000	-7.836%	836	255	-65.142%
2026-03-31	26.0800	27.0600	26.0800	26.8000	-1.903%	17	255	-67.873%
2026-03-30	27.2000	27.5500	27.2000	27.3200	-17.237%	22	257	-68.485%
2026-03-24	33.0100	33.0100	33.0100	33.0100	+1.569%	1	261	-73.917%
2026-03-19	32.7900	32.8600	32.4000	32.5000	-1.336%	24	261	-73.508%
2026-03-18	33.8400	33.8400	32.9400	32.9400	-3.458%	4	267	-73.862%
2026-03-17	36.0000	36.0000	34.1200	34.1200	-3.616%	5	267	-74.766%
2026-03-16	35.6500	35.6500	35.4000	35.4000	-0.979%	2	266	-75.678%
2026-03-13	35.4000	35.8900	34.6800	35.7500	-0.694%	25	265	-75.916%
2026-03-12	36.0000	36.0000	36.0000	36.0000	-7.645%	1	266	-76.083%
2026-03-10	38.9800	38.9800	38.9800	38.9800	+8.883%	1	265	-77.912%
2026-03-09	35.8000	35.8000	35.8000	35.8000	-4.406%	1	264	-75.950%
2026-03-06	38.3000	38.7000	37.3800	37.4500	0.000%	525	263	-77.009%