Dark

USO20270115P145
USO Jan 15 2027 145.00 Put (USO270115P00145000)
option OPRA

EOD

Sep 25, 2026

13.00+12.749%(+1.47)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	11.5000	13.3000	11.5000	13.0000	+12.749%	83	3,440	0.000%
2026-09-24	11.5500	12.5000	10.6400	11.5300	-11.308%	222	3,418	+12.749%
2026-09-23	13.5000	13.6000	12.8500	13.0000	-10.653%	60	3,466	0.000%
2026-09-22	14.3200	15.1000	13.9500	14.5500	+10.646%	214	3,408	-10.653%
2026-09-21	13.5000	13.9200	13.0000	13.1500	+9.583%	199	3,290	-1.141%
2026-09-18	10.7500	12.0000	10.7000	12.0000	+6.383%	52	3,141	+8.333%
2026-09-17	12.3000	12.3000	11.2800	11.2800	-7.313%	687	3,118	+15.248%
2026-09-16	11.0900	12.2900	11.0900	12.1700	+15.028%	194	2,587	+6.820%
2026-09-15	10.7300	10.8500	9.9500	10.5800	-7.356%	123	2,477	+22.873%
2026-09-14	10.7500	11.8000	10.1500	11.4200	-1.552%	846	2,475	+13.835%
2026-09-11	12.2000	12.2000	11.6000	11.6000	+3.943%	44	1,716	+12.069%
2026-09-10	12.4500	12.4500	10.9000	11.1600	-15.582%	750	1,710	+16.487%
2026-09-09	14.2500	14.2500	13.0000	13.2200	-7.875%	349	1,139	-1.664%
2026-09-08	14.7800	15.2500	14.0000	14.3500	-10.144%	867	1,111	-9.408%
2026-09-03	16.5000	16.5000	15.9700	15.9700	-6.444%	3	447	-18.597%
2026-09-02	17.8500	17.8500	17.0700	17.0700	-9.057%	2	446	-23.843%
2026-09-01	18.7700	18.7700	18.7700	18.7700	-25.810%	1	445	-30.741%
2026-08-26	25.2400	25.3000	25.2400	25.3000	+5.154%	3	445	-48.617%
2026-08-25	25.0000	25.0000	24.0200	24.0600	+9.364%	23	443	-45.968%
2026-08-24	22.1700	22.2800	22.0000	22.0000	+6.796%	115	440	-40.909%
2026-08-21	20.6700	20.6700	20.6000	20.6000	-12.860%	6	362	-36.893%
2026-08-17	23.9300	23.9300	23.3400	23.6400	-25.543%	60	362	-45.008%
2026-08-07	33.0000	33.0000	31.7500	31.7500	-5.365%	77	322	-59.055%
2026-08-04	32.9500	34.2000	32.3000	33.5500	+10.000%	166	294	-61.252%
2026-08-03	30.5000	30.5000	30.5000	30.5000	+5.719%	5	298	-57.377%
2026-07-27	27.0000	29.0800	27.0000	28.8500	+23.767%	235	311	-54.939%
2026-07-24	23.3100	23.3100	23.3100	23.3100	+3.600%	5	304	-44.230%
2026-07-23	22.2500	22.5000	22.2500	22.5000	-16.076%	2	304	-42.222%
2026-07-21	26.8100	26.8100	26.8100	26.8100	-15.692%	1	303	-51.511%
2026-07-16	31.8000	31.8000	31.8000	31.8000	-3.049%	6	308	-59.119%
2026-07-13	32.8000	32.8000	32.8000	32.8000	-9.642%	2	310	-60.366%
2026-07-08	34.6500	36.3000	34.6500	36.3000	-8.426%	4	310	-64.187%
2026-07-07	39.6400	39.6400	39.6400	39.6400	-6.044%	4	566	-67.205%
2026-07-06	42.1800	42.1900	42.1800	42.1900	-0.024%	375	566	-69.187%
2026-07-02	43.3600	43.3600	42.2000	42.2000	-0.519%	7	572	-69.194%
2026-07-01	42.0500	42.7000	41.7500	42.4200	+3.463%	11	572	-69.354%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+3.850%	1	572	-68.293%
2026-06-29	40.5500	40.5500	39.4800	39.4800	-5.528%	31	572	-67.072%
2026-06-26	40.0000	41.7900	40.0000	41.7900	+10.264%	3	572	-68.892%
2026-06-25	40.5000	40.5000	37.9000	37.9000	-6.420%	7	572	-65.699%
2026-06-24	40.0000	40.9000	39.4500	40.5000	+8.289%	53	572	-67.901%
2026-06-23	37.4000	37.4000	37.4000	37.4000	+4.265%	1	576	-65.241%
2026-06-22	36.5500	37.0000	35.8700	35.8700	-3.834%	6	576	-63.758%
2026-06-18	36.8500	37.3000	36.8500	37.3000	+8.116%	11	575	-65.147%
2026-06-17	33.9700	34.5000	33.9700	34.5000	-1.429%	4	575	-62.319%
2026-06-16	33.6400	35.0000	33.6400	35.0000	+14.679%	7	575	-62.857%
2026-06-15	31.5000	31.5000	30.5200	30.5200	+11.387%	4	574	-57.405%
2026-06-12	28.3900	28.3900	27.4000	27.4000	+9.076%	7	574	-52.555%
2026-06-11	25.1200	25.1200	25.1200	25.1200	-6.617%	1	574	-48.248%
2026-06-09	26.6800	26.9000	26.0000	26.9000	+11.618%	11	574	-51.673%
2026-06-08	24.2200	24.3500	24.1000	24.1000	-5.490%	20	574	-46.058%
2026-06-05	25.1500	25.6000	25.0000	25.5000	+7.143%	33	573	-49.020%
2026-06-04	24.0100	24.0700	23.8000	23.8000	+5.590%	12	573	-45.378%
2026-06-03	22.8500	22.9000	22.5400	22.5400	-3.262%	8	573	-42.325%
2026-06-02	24.6800	24.7800	23.3000	23.3000	-4.859%	26	574	-44.206%
2026-06-01	23.2200	24.4900	22.8500	24.4900	-12.629%	102	573	-46.917%
2026-05-29	27.0000	28.0300	27.0000	28.0300	+5.060%	14	571	-53.621%
2026-05-28	24.7500	27.2200	24.7500	26.6800	-0.670%	12	571	-51.274%
2026-05-27	27.0000	27.0000	25.4000	26.8600	+10.082%	98	571	-51.601%
2026-05-26	25.5000	25.6300	24.2400	24.4000	+1.667%	254	566	-46.721%
2026-05-22	23.9000	24.9300	23.9000	24.0000	+3.538%	18	600	-45.833%
2026-05-21	21.0500	23.7000	20.8000	23.1800	+0.564%	39	599	-43.917%
2026-05-20	20.9000	23.6000	20.9000	23.0500	+11.622%	146	599	-43.601%
2026-05-19	20.6400	21.0000	20.2000	20.6500	-6.561%	18	489	-37.046%
2026-05-18	23.0900	23.0900	20.2000	22.1000	-0.450%	35	489	-41.176%
2026-05-15	23.4500	23.4500	22.1500	22.2000	-8.642%	16	489	-41.441%
2026-05-14	24.7000	24.7000	24.3000	24.3000	-2.917%	3	441	-46.502%
2026-05-13	24.8900	25.0300	23.8000	25.0300	+3.816%	31	441	-48.062%
2026-05-12	24.3500	24.7500	24.1000	24.1100	-8.501%	73	441	-46.080%
2026-05-11	27.0400	27.0400	25.6000	26.3500	-5.386%	30	441	-50.664%
2026-05-08	28.5400	28.5400	27.7800	27.8500	+1.828%	8	419	-53.321%
2026-05-07	30.1000	30.1000	27.2700	27.3500	-1.085%	52	418	-52.468%
2026-05-06	26.8000	28.9000	26.6500	27.6500	+18.415%	66	477	-52.984%
2026-05-05	24.0000	24.1000	23.3200	23.3500	+1.965%	562	488	-44.325%
2026-05-04	24.3100	24.9000	21.8700	22.9000	-5.058%	31	300	-43.231%
2026-05-01	23.7600	25.0000	23.5000	24.1200	+7.919%	43	283	-46.103%
2026-04-30	22.2000	23.0000	21.7500	22.3500	+7.971%	135	283	-41.834%
2026-04-29	21.6000	22.0300	20.7000	20.7000	-13.714%	112	299	-37.198%
2026-04-28	23.7000	23.9900	23.7000	23.9900	-7.731%	16	213	-45.811%
2026-04-27	25.8500	26.0000	25.8500	26.0000	-1.887%	16	197	-50.000%
2026-04-23	27.3000	27.7500	26.5000	26.5000	-7.986%	13	181	-50.943%
2026-04-22	29.5000	29.8400	28.0000	28.8000	-5.419%	177	183	-54.861%
2026-04-21	32.5000	32.5000	30.3500	30.4500	-8.832%	41	193	-57.307%
2026-04-20	34.8500	34.8500	32.4000	33.4000	-8.618%	164	193	-61.078%
2026-04-17	38.4300	38.9000	36.4500	36.5500	+14.937%	25	203	-64.432%
2026-04-16	31.3500	31.8500	31.3000	31.8000	-6.580%	24	203	-59.119%
2026-04-14	34.0000	34.1000	34.0000	34.0400	-2.743%	5	208	-61.810%
2026-04-10	33.3700	35.0000	33.3700	35.0000	+2.549%	2	206	-62.857%
2026-04-09	34.2500	34.2500	34.1300	34.1300	-7.129%	2	208	-61.910%
2026-04-08	37.8500	38.2000	36.6500	36.7500	+12.385%	6	207	-64.626%
2026-04-07	30.0000	32.7000	30.0000	32.7000	+9.511%	437	212	-60.245%
2026-04-06	29.8600	29.8600	29.8600	29.8600	-3.987%	2	209	-56.463%
2026-04-02	28.2500	32.4500	28.2500	31.1000	-8.124%	32	210	-58.199%
2026-03-31	33.5800	34.5100	33.5800	33.8500	-15.628%	17	210	-61.595%
2026-03-26	40.0300	40.1200	40.0300	40.1200	-8.652%	2	210	-67.597%
2026-03-23	43.7900	43.9200	43.7900	43.9200	+15.034%	2	210	-70.401%
2026-03-20	38.1800	38.1800	38.1800	38.1800	-4.431%	1	210	-65.951%
2026-03-18	39.9500	39.9500	39.9500	39.9500	-3.665%	1	210	-67.459%
2026-03-17	41.4700	41.4700	41.4700	41.4700	-7.639%	1	210	-68.652%
2026-03-16	43.2900	44.9000	43.2000	44.9000	+3.337%	3	210	-71.047%
2026-03-12	43.1900	43.4500	43.1900	43.4500	-10.246%	2	209	-70.081%
2026-03-11	48.4100	48.4100	48.3000	48.4100	-7.172%	62	210	-73.146%
2026-03-10	48.0000	52.1500	48.0000	52.1500	+20.801%	9	199	-75.072%
2026-03-09	39.1200	43.5800	39.1200	43.1700	-4.702%	146	202	-69.886%
2026-03-06	46.8300	47.7000	45.2300	45.3000	0.000%	263	132	-71.302%