Dark

USO20270115P140
USO Jan 15 2027 140.00 Put (USO270115P00140000)
option OPRA

EOD

Sep 25, 2026

10.80+15.632%(+1.46)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.2500	11.0900	9.9700	10.8000	+15.632%	95	2,923	0.000%
2026-09-24	9.3000	10.5500	8.6000	9.3400	-13.197%	124	2,962	+15.632%
2026-09-23	10.9500	11.3200	10.4000	10.7600	-11.876%	119	2,872	+0.372%
2026-09-22	11.7400	12.5500	10.8000	12.2100	+12.121%	346	2,985	-11.548%
2026-09-21	11.0500	11.4500	10.5900	10.8900	+11.807%	346	3,013	-0.826%
2026-09-18	9.1200	9.7900	8.8000	9.7400	+3.617%	28	2,869	+10.883%
2026-09-17	9.8900	10.0000	9.1500	9.4000	-4.569%	92	2,866	+14.894%
2026-09-16	9.5000	10.3500	9.0200	9.8500	+14.535%	119	2,900	+9.645%
2026-09-15	8.8000	8.8700	8.0500	8.6000	-8.511%	248	2,895	+25.581%
2026-09-14	8.9000	9.7200	8.2400	9.4000	-1.776%	514	2,831	+14.894%
2026-09-11	10.2000	10.7500	9.4900	9.5700	+6.333%	1,300	2,898	+12.853%
2026-09-10	9.1500	9.8000	8.8500	9.0000	-16.045%	1,578	3,481	+20.000%
2026-09-09	10.9000	11.3000	10.6000	10.7200	-9.536%	288	2,322	+0.746%
2026-09-08	10.6500	12.8000	10.6500	11.8500	-7.925%	249	2,125	-8.861%
2026-09-04	14.5000	14.5500	12.7500	12.8700	-2.868%	552	1,384	-16.084%
2026-09-03	13.1800	13.5900	12.9500	13.2500	-3.496%	643	1,384	-18.491%
2026-09-02	14.7000	14.9000	13.7300	13.7300	-3.173%	205	867	-21.340%
2026-09-01	15.4900	15.9000	14.1800	14.1800	-17.318%	131	750	-23.836%
2026-08-31	17.6500	17.6500	17.1500	17.1500	-14.250%	16	641	-37.026%
2026-08-27	20.0000	20.0000	20.0000	20.0000	-4.853%	1	626	-46.000%
2026-08-26	20.7600	21.0200	20.7600	21.0200	-0.849%	31	625	-48.620%
2026-08-25	20.3500	21.2000	20.3500	21.2000	+15.847%	11	594	-49.057%
2026-08-24	19.4500	19.4500	18.3000	18.3000	+7.965%	13	605	-40.984%
2026-08-21	17.4900	17.4900	16.9500	16.9500	-3.966%	2	594	-36.283%
2026-08-20	17.2500	17.6700	17.0000	17.6500	-6.366%	13	592	-38.810%
2026-08-18	18.9000	18.9000	18.8500	18.8500	-9.157%	2	587	-42.706%
2026-08-17	20.7500	20.7500	20.7500	20.7500	-4.068%	1	585	-47.952%
2026-08-14	21.6300	21.6300	21.6300	21.6300	-2.127%	1	584	-50.069%
2026-08-13	22.1000	22.1000	22.1000	22.1000	+1.843%	8	583	-51.131%
2026-08-12	22.3700	22.3800	21.6000	21.7000	-1.139%	65	577	-50.230%
2026-08-11	23.1600	23.1700	21.9500	21.9500	-10.408%	25	601	-50.797%
2026-08-10	25.8000	25.8000	24.5000	24.5000	-13.428%	262	602	-55.918%
2026-08-07	28.2400	28.3000	28.2400	28.3000	-5.667%	6	583	-61.837%
2026-08-04	28.8400	30.0000	28.8400	30.0000	+17.878%	6	586	-64.000%
2026-08-03	26.6000	26.6000	25.4500	25.4500	+13.616%	7	592	-57.564%
2026-07-31	22.4000	22.4000	22.4000	22.4000	-5.684%	1	596	-51.786%
2026-07-30	23.8000	23.8000	23.7000	23.7500	+1.931%	11	600	-54.526%
2026-07-29	22.4500	23.3000	22.4500	23.3000	-8.699%	3	606	-53.648%
2026-07-28	26.2000	26.2000	25.4000	25.5200	+2.696%	33	654	-57.680%
2026-07-27	23.9000	25.4000	23.7500	24.8500	+18.333%	209	665	-56.539%
2026-07-24	20.0000	21.0000	20.0000	21.0000	+8.247%	38	751	-48.571%
2026-07-23	18.9100	19.4000	18.5000	19.4000	-11.818%	227	750	-44.330%
2026-07-22	22.0000	22.0000	22.0000	22.0000	-5.417%	1	555	-50.909%
2026-07-21	23.1600	23.2600	23.1200	23.2600	-16.271%	18	554	-53.568%
2026-07-16	26.8400	27.9100	26.7000	27.7800	+2.208%	154	556	-61.123%
2026-07-15	27.3000	28.3200	27.0500	27.1800	-2.581%	291	551	-60.265%
2026-07-14	29.1700	29.1700	27.7800	27.9000	-2.105%	142	576	-61.290%
2026-07-13	30.5200	30.5200	28.5000	28.5000	-8.065%	26	560	-62.105%
2026-07-08	31.8000	31.8000	31.0000	31.0000	-8.582%	8	561	-65.161%
2026-07-07	33.9100	33.9100	33.9100	33.9100	-10.220%	6	583	-68.151%
2026-07-02	38.2100	38.7000	37.7000	37.7700	+0.506%	25	620	-71.406%
2026-07-01	37.2400	38.2000	37.2400	37.5800	+4.389%	33	620	-71.261%
2026-06-30	35.0500	36.0000	35.0500	36.0000	+3.389%	7	630	-70.000%
2026-06-29	36.1000	36.1000	34.8100	34.8200	-6.574%	45	637	-68.983%
2026-06-26	36.8000	37.3100	36.2000	37.2700	+8.249%	9	642	-71.022%
2026-06-25	34.4700	34.4700	33.8000	34.4300	-4.361%	5	649	-68.632%
2026-06-24	36.3000	36.3000	35.3500	36.0000	+10.769%	18	667	-70.000%
2026-06-23	33.0000	33.0000	32.5000	32.5000	+2.524%	5	675	-66.769%
2026-06-22	32.4400	32.6600	31.7000	31.7000	-4.345%	9	677	-65.931%
2026-06-18	32.0000	33.1400	32.0000	33.1400	+10.467%	6	752	-67.411%
2026-06-17	29.4700	30.5800	29.4700	30.0000	+1.660%	53	752	-64.000%
2026-06-16	28.6100	31.3500	28.6100	29.5100	+9.703%	203	752	-63.402%
2026-06-15	27.8300	28.0000	26.7000	26.9000	+5.490%	105	1,042	-59.851%
2026-06-12	25.1500	25.6000	23.4500	25.5000	+5.241%	94	1,042	-57.647%
2026-06-11	21.5000	24.5000	21.5000	24.2300	+11.351%	10	1,042	-55.427%
2026-06-10	21.6800	21.7600	21.6800	21.7600	-6.004%	7	1,049	-50.368%
2026-06-09	22.9700	23.9500	22.0000	23.1500	+10.554%	26	1,057	-53.348%
2026-06-08	21.0600	21.6000	20.9000	20.9400	-5.888%	117	1,078	-48.424%
2026-06-05	21.3000	22.5700	21.3000	22.2500	+8.378%	129	1,062	-51.461%
2026-06-04	20.3000	20.9500	20.3000	20.5300	+7.996%	4	1,069	-47.394%
2026-06-03	19.5000	19.5600	18.9000	19.0100	-7.808%	29	1,070	-43.188%
2026-06-02	21.0500	21.4300	20.6200	20.6200	-6.273%	7	1,054	-47.624%
2026-06-01	20.6000	22.0000	19.9000	22.0000	-9.502%	44	1,059	-50.909%
2026-05-29	24.1800	24.5500	22.5000	24.3100	+4.920%	14	1,060	-55.574%
2026-05-28	22.9400	23.1700	22.9400	23.1700	-1.947%	7	1,053	-53.388%
2026-05-27	24.1500	24.1500	22.4100	23.6300	+8.196%	169	1,048	-54.295%
2026-05-26	22.3500	22.6200	21.3000	21.8400	+1.581%	33	1,199	-50.549%
2026-05-22	21.2100	21.5000	20.2600	21.5000	+6.965%	57	1,211	-49.767%
2026-05-21	18.2500	20.9500	18.2500	20.1000	-1.567%	32	1,180	-46.269%
2026-05-20	18.4000	21.4000	18.0800	20.4200	+14.719%	58	1,180	-47.111%
2026-05-19	17.9200	18.1500	17.5000	17.8000	-0.946%	86	1,197	-39.326%
2026-05-18	19.0000	19.0300	17.9500	17.9700	-8.082%	39	1,197	-39.900%
2026-05-15	20.2000	20.4500	19.3500	19.5500	-8.431%	50	1,197	-44.757%
2026-05-14	22.5000	22.5000	21.3500	21.3500	-2.822%	25	1,125	-49.415%
2026-05-13	21.7900	22.3500	21.5500	21.9700	+2.186%	37	1,108	-50.842%
2026-05-12	21.1500	21.8200	21.0800	21.5000	-7.487%	128	1,108	-49.767%
2026-05-11	23.4900	23.6600	22.5500	23.2400	-7.188%	72	1,108	-53.528%
2026-05-08	24.7500	25.0500	24.3100	25.0400	+4.551%	15	988	-56.869%
2026-05-07	26.0000	26.9000	23.9500	23.9500	-2.563%	64	992	-54.906%
2026-05-06	22.2500	25.3500	22.2500	24.5800	+21.383%	137	988	-56.062%
2026-05-05	20.5000	21.1900	20.0000	20.2500	+4.113%	76	1,023	-46.667%
2026-05-04	20.9700	21.4000	19.4500	19.4500	-7.381%	197	967	-44.473%
2026-05-01	20.8200	22.1500	20.8200	21.0000	+5.954%	48	844	-48.571%
2026-04-30	19.9100	20.1700	19.2500	19.8200	+7.251%	71	844	-45.510%
2026-04-29	18.8500	19.3000	18.0000	18.4800	-12.251%	247	814	-41.558%
2026-04-28	21.0000	21.8000	20.5000	21.0600	-8.673%	304	647	-48.718%
2026-04-27	23.0500	23.2000	22.3000	23.0600	-3.917%	107	546	-53.166%
2026-04-24	24.0200	24.8400	24.0000	24.0000	+5.356%	4	517	-55.000%
2026-04-23	24.2600	24.3500	22.2500	22.7800	-10.981%	266	517	-52.590%
2026-04-22	26.1500	26.1500	24.7000	25.5900	-5.222%	62	485	-57.796%
2026-04-21	28.6900	29.1500	26.9500	27.0000	-8.132%	529	404	-60.000%
2026-04-20	30.0000	30.2900	28.8500	29.3900	-15.009%	262	404	-63.253%
2026-04-17	34.8500	34.8500	33.9500	34.5800	+23.721%	60	406	-68.768%
2026-04-16	28.6000	28.8100	27.9500	27.9500	-6.145%	41	421	-61.360%
2026-04-15	29.8000	30.3500	29.4300	29.7800	-2.297%	214	420	-63.734%
2026-04-14	30.4000	30.7500	30.1100	30.4800	+6.760%	156	422	-64.567%
2026-04-13	28.6700	28.8400	26.9000	28.5500	-8.022%	370	424	-62.172%
2026-04-09	31.4700	32.0000	29.7600	31.0400	-4.492%	17	372	-65.206%
2026-04-08	37.9500	37.9500	31.8500	32.5000	+12.069%	135	364	-66.769%
2026-04-07	26.8700	29.2500	25.8000	29.0000	+4.392%	178	469	-62.759%
2026-04-06	27.4500	28.0000	26.5000	27.7800	+0.689%	427	362	-61.123%
2026-04-02	24.9700	28.4900	24.9700	27.5900	-13.916%	103	29	-60.855%
2026-04-01	31.4300	32.0500	31.4300	32.0500	+4.739%	6	29	-66.303%
2026-03-31	29.3500	31.0700	28.9400	30.6000	+2.685%	82	25	-64.706%
2026-03-30	31.0000	31.0000	29.8000	29.8000	-17.153%	3	18	-63.758%
2026-03-26	35.5800	35.9700	35.5700	35.9700	-4.003%	20	15	-69.975%
2026-03-24	37.4700	37.4700	37.4700	37.4700	-4.898%	1	9	-71.177%
2026-03-16	39.4000	39.4000	39.4000	39.4000	-5.060%	1	9	-72.589%
2026-03-13	41.5000	41.5000	41.5000	41.5000	+1.966%	2	8	-73.976%
2026-03-12	40.7000	40.7000	40.7000	40.7000	-6.865%	1	6	-73.464%
2026-03-11	43.6000	44.1700	43.6000	43.7000	+4.796%	4	5	-75.286%
2026-03-09	34.3700	41.7000	34.3700	41.7000	-9.760%	4	3	-74.101%
2026-03-05	46.7200	46.7200	46.2100	46.2100	0.000%	2	0	-76.628%