Dark

USO20270115P150
USO Jan 15 2027 150.00 Put (USO270115P00150000)
option OPRA

EOD

Sep 25, 2026

15.66+10.282%(+1.46)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.1300	16.0000	14.2000	15.6600	+10.282%	150	3,476	0.000%
2026-09-24	14.2000	14.9400	12.9000	14.2000	-10.692%	153	3,412	+10.282%
2026-09-23	16.0000	17.0000	15.4800	15.9000	-11.667%	86	3,295	-1.509%
2026-09-22	16.5000	18.0000	16.1500	18.0000	+13.422%	354	3,706	-13.000%
2026-09-21	16.0800	16.6000	15.7000	15.8700	+11.525%	447	3,750	-1.323%
2026-09-18	13.2000	14.5000	13.1000	14.2300	+3.116%	139	3,792	+10.049%
2026-09-17	14.5500	14.7100	13.7000	13.8000	-2.817%	31	3,778	+13.478%
2026-09-16	14.5000	14.8000	13.5000	14.2000	+12.520%	125	3,830	+10.282%
2026-09-15	12.9900	13.3500	12.0000	12.6200	-9.209%	451	3,827	+24.089%
2026-09-14	12.7500	14.6200	12.7000	13.9000	-2.456%	409	3,568	+12.662%
2026-09-11	15.1600	15.3000	14.1000	14.2500	+6.343%	1,009	3,344	+9.895%
2026-09-10	14.3000	15.0000	13.2000	13.4000	-15.082%	1,393	3,006	+16.866%
2026-09-09	16.1000	17.0000	15.7000	15.7800	-10.085%	1,579	2,654	-0.760%
2026-09-08	18.3100	18.6000	17.0600	17.5500	-6.550%	220	1,241	-10.769%
2026-09-04	20.2500	20.2500	18.7800	18.7800	-4.670%	6	1,081	-16.613%
2026-09-03	19.1000	19.7000	19.0000	19.7000	-1.253%	22	1,081	-20.508%
2026-09-02	20.7000	20.7000	19.8000	19.9500	-2.778%	263	1,061	-21.504%
2026-09-01	22.0000	22.0000	20.4200	20.5200	-15.381%	62	920	-23.684%
2026-08-31	23.2000	24.4300	23.2000	24.2500	-11.818%	30	861	-35.423%
2026-08-28	27.5000	27.5000	27.5000	27.5000	+2.612%	3	838	-43.055%
2026-08-27	28.2500	28.2500	26.8000	26.8000	-2.934%	30	843	-41.567%
2026-08-26	28.8000	28.8000	27.6100	27.6100	-1.849%	11	816	-43.281%
2026-08-25	28.1100	28.1300	28.1000	28.1300	+11.054%	100	854	-44.330%
2026-08-24	25.4300	25.5000	25.3300	25.3300	+6.205%	3	754	-38.176%
2026-08-21	23.8500	23.8500	23.8500	23.8500	-1.446%	1	755	-34.340%
2026-08-20	24.0000	24.2000	24.0000	24.2000	-5.247%	2	755	-35.289%
2026-08-19	25.1700	25.5600	25.1700	25.5400	-3.623%	102	782	-38.684%
2026-08-18	26.5300	26.5300	26.5000	26.5000	-10.169%	13	712	-40.906%
2026-08-14	30.6500	30.8800	29.5000	29.5000	+1.794%	74	724	-46.915%
2026-08-12	29.0000	29.1000	28.9800	28.9800	-8.000%	8	723	-45.963%
2026-08-11	31.6000	31.6600	31.3500	31.5000	0.000%	32	723	-50.286%
2026-08-10	32.5500	32.5800	31.4000	31.5000	-14.634%	370	730	-50.286%
2026-08-07	37.3600	37.3600	35.7500	36.9000	+0.054%	8	685	-57.561%
2026-08-06	36.3000	36.9500	35.9400	36.8800	-2.896%	28	689	-57.538%
2026-08-05	37.9500	38.9500	37.7900	37.9800	+0.290%	172	688	-58.768%
2026-08-04	37.8300	37.8700	37.8300	37.8700	+11.382%	6	693	-58.648%
2026-08-03	35.4000	35.6600	33.9900	34.0000	+8.730%	248	693	-53.941%
2026-07-30	31.2500	31.5200	30.4000	31.2700	+0.224%	78	658	-49.920%
2026-07-29	30.3500	31.2000	30.0500	31.2000	-13.955%	31	696	-49.808%
2026-07-28	33.5000	36.2700	33.3000	36.2600	+9.547%	9	681	-56.812%
2026-07-27	31.6000	33.1000	31.3300	33.1000	+20.364%	71	689	-52.689%
2026-07-24	26.6100	28.3700	26.4000	27.5000	+8.140%	215	649	-43.055%
2026-07-23	25.4900	25.7500	24.9400	25.4300	-10.300%	205	694	-38.419%
2026-07-22	28.7200	28.7200	28.3500	28.3500	-6.897%	5	584	-44.762%
2026-07-21	30.2000	31.0000	29.9600	30.4500	-8.559%	592	588	-48.571%
2026-07-20	33.3200	33.4700	32.5000	33.3000	-5.932%	379	623	-52.973%
2026-07-16	35.0000	35.5600	34.8500	35.4000	-2.048%	148	558	-55.763%
2026-07-15	36.1400	36.1400	36.1400	36.1400	+0.055%	1	541	-56.669%
2026-07-14	36.2000	36.3000	36.1200	36.1200	-1.311%	4	542	-56.645%
2026-07-13	40.1400	40.1400	36.6000	36.6000	-14.884%	8	541	-57.213%
2026-07-09	42.9000	43.0000	42.9000	43.0000	+6.173%	4	538	-63.581%
2026-07-08	40.5000	40.5000	40.5000	40.5000	-9.193%	4	537	-61.333%
2026-07-07	44.6000	44.6000	44.6000	44.6000	-3.568%	1	540	-64.888%
2026-07-06	46.4000	46.4000	46.2500	46.2500	-2.054%	2	540	-66.141%
2026-07-02	48.2000	48.2000	47.0000	47.2200	+0.468%	9	543	-66.836%
2026-07-01	47.4000	47.4000	46.6900	47.0000	+5.523%	39	543	-66.681%
2026-06-29	44.7900	44.8000	44.4800	44.5400	-4.133%	53	580	-64.841%
2026-06-26	46.4600	46.4600	46.4600	46.4600	+9.446%	2	576	-66.294%
2026-06-25	43.2500	43.6000	42.4500	42.4500	-5.771%	118	576	-63.110%
2026-06-24	45.4000	45.5800	44.3800	45.0500	+8.319%	92	537	-65.239%
2026-06-23	41.4000	41.9000	41.2000	41.5900	+3.458%	31	549	-62.347%
2026-06-22	41.0000	41.0000	40.2000	40.2000	+3.742%	4	544	-61.045%
2026-06-18	38.7500	38.7500	38.7500	38.7500	-0.155%	1	604	-59.587%
2026-06-17	37.9000	39.1500	37.9000	38.8100	+3.632%	84	604	-59.650%
2026-06-16	37.2500	39.6700	37.2500	37.4500	+4.201%	339	604	-58.184%
2026-06-15	35.9400	35.9400	35.9400	35.9400	+11.615%	1	656	-56.427%
2026-06-12	32.2000	32.2000	32.2000	32.2000	+12.745%	3	656	-51.366%
2026-06-11	28.5600	28.5600	28.5600	28.5600	+0.741%	1	656	-45.168%
2026-06-10	28.8000	29.1000	27.5000	28.3500	-5.500%	379	660	-44.762%
2026-06-09	29.9600	30.0000	29.8500	30.0000	+6.610%	8	662	-47.800%
2026-06-08	28.1300	28.1400	28.1300	28.1400	-3.365%	2	669	-44.350%
2026-06-05	28.6000	29.6100	28.3500	29.1200	+7.454%	284	671	-46.223%
2026-06-04	27.1000	27.1000	27.1000	27.1000	+6.275%	1	684	-42.214%
2026-06-03	27.5500	27.5500	25.3300	25.5000	-6.866%	10	685	-38.588%
2026-06-02	27.3500	27.3800	27.3500	27.3800	+0.996%	7	684	-42.805%
2026-06-01	26.6500	28.2000	26.6500	27.1100	-12.548%	3	691	-42.235%
2026-05-29	31.5300	32.0000	31.0000	31.0000	+3.333%	3	690	-49.484%
2026-05-28	32.0000	32.0000	29.1700	30.0000	-2.280%	280	698	-47.800%
2026-05-27	30.0000	30.7000	29.2500	30.7000	+8.865%	46	707	-48.990%
2026-05-26	29.0000	29.8000	27.2700	28.2000	+0.714%	320	758	-44.468%
2026-05-22	27.1000	28.0000	26.2300	28.0000	+7.198%	9	744	-44.071%
2026-05-21	23.2400	27.1700	23.2400	26.1200	-0.115%	34	764	-40.046%
2026-05-20	23.7500	26.7000	23.6300	26.1500	+14.442%	307	764	-40.115%
2026-05-19	24.1000	24.5500	22.6100	22.8500	-6.697%	199	820	-31.466%
2026-05-18	25.7500	25.7500	23.0000	24.4900	-2.624%	104	820	-36.056%
2026-05-15	26.2500	26.2500	25.0000	25.1500	-8.545%	35	820	-37.734%
2026-05-14	27.5000	27.5000	27.5000	27.5000	-2.517%	3	668	-43.055%
2026-05-13	27.3000	28.2100	27.1000	28.2100	+3.523%	40	669	-44.488%
2026-05-12	26.8800	28.2500	26.8800	27.2500	-7.470%	106	669	-42.532%
2026-05-11	29.5000	29.5000	28.9300	29.4500	-5.000%	6	669	-46.825%
2026-05-08	31.7000	31.7000	31.0000	31.0000	0.000%	17	616	-49.484%
2026-05-07	33.5500	33.8000	30.5000	31.0000	+0.682%	35	628	-49.484%
2026-05-06	29.9400	31.7000	29.9400	30.7900	+17.519%	78	631	-49.139%
2026-05-05	26.5000	26.8500	26.2000	26.2000	+1.946%	19	672	-40.229%
2026-05-04	27.0000	27.4400	24.9500	25.7000	-3.202%	88	666	-39.066%
2026-05-01	26.6500	29.1000	26.5500	26.5500	+3.509%	59	626	-41.017%
2026-04-30	25.4000	26.6300	24.5500	25.6500	+7.547%	212	626	-38.947%
2026-04-29	24.2000	24.6100	23.3000	23.8500	-11.536%	612	604	-34.340%
2026-04-28	27.3100	28.0000	26.8500	26.9600	-7.513%	218	324	-41.914%
2026-04-27	30.0000	30.0000	28.7600	29.1500	-8.906%	78	108	-46.278%
2026-04-23	31.4800	32.0000	29.3000	32.0000	-1.387%	27	103	-51.063%
2026-04-22	32.0000	32.4500	31.6000	32.4500	-22.701%	14	83	-51.741%
2026-04-17	42.6700	42.7800	41.9800	41.9800	+18.420%	52	96	-62.697%
2026-04-16	35.4000	35.6500	35.0000	35.4500	-7.077%	16	72	-55.825%
2026-04-15	38.1500	38.1500	38.1500	38.1500	+1.033%	1	65	-58.952%
2026-04-14	36.8000	37.9800	36.8000	37.7600	+1.233%	7	64	-58.528%
2026-04-09	37.3000	37.3000	37.3000	37.3000	-7.901%	1	64	-58.016%
2026-04-08	42.0700	42.1100	40.5000	40.5000	+23.476%	5	64	-61.333%
2026-04-07	32.7500	32.9700	32.6500	32.8000	-3.529%	6	68	-52.256%
2026-04-02	32.2800	34.6000	32.2800	34.0000	-11.803%	7	62	-53.941%
2026-03-31	37.3700	38.5500	36.2400	38.5500	+4.755%	16	62	-59.377%
2026-03-30	37.0000	37.0000	36.8000	36.8000	-8.069%	12	59	-57.446%
2026-03-27	40.3000	40.3000	40.0300	40.0300	-8.083%	16	51	-60.879%
2026-03-26	45.2500	45.2500	43.5500	43.5500	-11.122%	21	35	-64.041%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+7.692%	1	25	-68.041%
2026-03-24	45.5000	45.5000	45.5000	45.5000	-7.520%	1	24	-65.582%
2026-03-23	48.3400	49.2000	46.4400	49.2000	+17.143%	18	25	-68.171%
2026-03-20	43.4900	43.4900	42.0000	42.0000	-6.625%	11	23	-62.714%
2026-03-19	42.0500	44.9800	42.0500	44.9800	+3.641%	6	12	-65.185%
2026-03-18	44.7500	44.7500	43.4000	43.4000	-6.162%	8	15	-63.917%
2026-03-17	47.7000	47.7000	46.2500	46.2500	-0.644%	2	11	-66.141%
2026-03-16	48.3000	48.3000	46.5500	46.5500	-0.321%	5	9	-66.359%
2026-03-13	47.0000	47.0000	46.7000	46.7000	-1.456%	2	8	-66.467%
2026-03-12	48.6900	48.6900	47.3900	47.3900	-9.716%	4	6	-66.955%
2026-03-11	52.4900	52.4900	52.4900	52.4900	-1.335%	1	3	-70.166%
2026-03-10	53.2000	53.2000	53.2000	53.2000	-1.481%	2	2	-70.564%
2026-03-09	46.8600	54.0000	46.8600	54.0000	0.000%	5	0	-71.000%