Dark

USO20270115P160
USO Jan 15 2027 160.00 Put (USO270115P00160000)
option OPRA

EOD

Sep 25, 2026

22.50+15.148%(+2.96)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.2000	22.5000	20.7800	22.5000	+15.148%	45	1,026	0.000%
2026-09-24	19.2500	20.2900	18.5000	19.5400	-12.573%	50	1,058	+15.148%
2026-09-23	22.4500	22.7000	22.0000	22.3500	-10.600%	19	1,029	+0.671%
2026-09-22	23.3900	25.0000	22.4500	25.0000	+12.613%	197	1,032	-10.000%
2026-09-21	22.0000	23.0000	21.8500	22.2000	+10.448%	121	1,144	+1.351%
2026-09-18	18.8500	20.1000	18.4000	20.1000	+2.394%	83	1,161	+11.940%
2026-09-17	20.0000	20.6000	19.4000	19.6300	-2.095%	35	1,118	+14.620%
2026-09-16	19.0000	20.3800	18.3500	20.0500	+13.598%	225	1,123	+12.219%
2026-09-15	19.6500	19.6500	16.8500	17.6500	-8.216%	267	1,214	+27.479%
2026-09-14	17.8600	20.0000	17.8600	19.2300	-3.850%	221	1,115	+17.005%
2026-09-11	21.0500	21.0500	20.0000	20.0000	+5.319%	42	1,094	+12.500%
2026-09-10	20.0600	20.3000	18.7500	18.9900	-13.682%	125	1,168	+18.483%
2026-09-09	22.9500	23.0500	22.0000	22.0000	-11.647%	44	1,079	+2.273%
2026-09-08	24.9000	24.9000	24.9000	24.9000	-30.814%	1	1,040	-9.639%
2026-08-26	35.9900	35.9900	35.9900	35.9900	+4.744%	5	1,043	-37.483%
2026-08-19	34.4000	34.4000	34.3600	34.3600	-5.030%	2	1,044	-34.517%
2026-08-17	36.2900	36.4700	36.1800	36.1800	-4.134%	8	1,044	-37.811%
2026-08-14	37.8000	37.8200	37.6800	37.7400	+1.315%	4	1,041	-40.382%
2026-08-12	37.6000	37.6000	37.1000	37.2500	-2.894%	36	1,044	-39.597%
2026-08-11	38.4000	38.5500	38.3000	38.3600	-2.886%	6	1,057	-41.345%
2026-08-10	39.3000	39.9000	39.1300	39.5000	-11.435%	148	1,058	-43.038%
2026-08-07	45.8000	46.0000	44.3000	44.6000	+5.712%	146	1,065	-49.552%
2026-08-03	42.9000	43.0000	41.7500	42.1900	+7.163%	66	1,041	-46.670%
2026-07-30	39.8500	39.8500	38.5700	39.3700	+0.949%	169	1,064	-42.850%
2026-07-29	38.8500	39.3100	37.8300	39.0000	-13.140%	538	1,044	-42.308%
2026-07-28	42.3000	45.0100	41.1900	44.9000	+9.272%	263	851	-49.889%
2026-07-27	39.5000	41.4000	38.8900	41.0900	+13.414%	570	823	-45.242%
2026-07-24	36.2300	36.2300	36.2300	36.2300	+10.390%	2	721	-37.897%
2026-07-23	32.7000	33.5200	31.7500	32.8200	-20.705%	467	790	-31.444%
2026-07-17	42.0000	43.2500	40.7800	41.3900	-8.104%	602	831	-45.639%
2026-07-14	44.9000	45.2000	44.8800	45.0400	-1.206%	34	775	-50.044%
2026-07-13	49.8000	49.9500	44.9300	45.5900	-15.181%	367	779	-50.647%
2026-07-07	54.1000	54.5100	53.5700	53.7500	-4.172%	208	703	-58.140%
2026-07-06	56.1200	56.8000	55.9000	56.0900	-0.550%	328	665	-59.886%
2026-07-02	57.5500	57.9500	56.3200	56.4000	-0.704%	296	502	-60.106%
2026-07-01	55.7600	57.1800	55.6000	56.8000	+4.258%	216	502	-60.387%
2026-06-30	53.3000	55.4500	53.1000	54.4800	+1.283%	576	432	-58.700%
2026-06-29	54.0500	54.3500	53.0900	53.7900	+2.262%	438	272	-58.171%
2026-06-25	52.5000	52.6000	52.5000	52.6000	-3.327%	2	203	-57.224%
2026-06-24	54.4100	54.4100	54.4100	54.4100	+8.451%	50	253	-58.647%
2026-06-22	50.0500	50.2200	50.0500	50.1700	+8.476%	4	206	-55.152%
2026-06-16	46.2500	46.2500	46.2500	46.2500	+13.636%	1	206	-51.351%
2026-06-12	41.2000	41.2000	40.5700	40.7000	+5.304%	9	208	-44.717%
2026-06-11	36.5500	39.0000	34.9800	38.6500	+2.957%	348	208	-41.785%
2026-06-09	37.6000	37.8000	37.5400	37.5400	+3.730%	16	121	-40.064%
2026-06-05	36.1900	36.1900	36.1900	36.1900	+5.479%	1	122	-37.828%
2026-06-04	34.9000	35.6000	34.1400	34.3100	+1.629%	232	122	-34.421%
2026-06-02	33.7000	34.1000	33.5500	33.7600	-4.336%	69	96	-33.353%
2026-06-01	35.4500	35.5500	35.1900	35.2900	-11.554%	44	82	-36.243%
2026-05-29	40.0000	40.2000	38.8800	39.9000	+5.000%	75	84	-43.609%
2026-05-27	38.0000	38.0000	38.0000	38.0000	+11.437%	1	87	-40.789%
2026-05-21	34.1000	34.1000	34.1000	34.1000	+9.295%	1	87	-34.018%
2026-05-20	31.2000	31.2000	31.2000	31.2000	+7.143%	1	88	-27.885%
2026-05-19	29.8000	29.8000	28.9500	29.1200	-7.261%	181	89	-22.734%
2026-05-18	30.1000	31.4000	28.7500	31.4000	+0.319%	34	89	-28.344%
2026-05-15	31.5000	31.6000	31.1800	31.3000	-9.772%	68	89	-28.115%
2026-05-13	34.6900	34.6900	34.6900	34.6900	+2.603%	1	84	-35.140%
2026-05-12	33.8100	33.8100	33.8100	33.8100	-11.999%	1	82	-33.452%
2026-05-07	40.6000	40.7500	38.4200	38.4200	-0.337%	5	82	-41.437%
2026-05-06	38.5500	38.5500	38.5500	38.5500	+14.324%	2	83	-41.634%
2026-05-05	33.7200	33.7200	33.7200	33.7200	-0.384%	1	85	-33.274%
2026-05-01	33.7000	33.9500	33.4700	33.8500	+5.124%	36	79	-33.530%
2026-04-30	31.3500	32.2000	31.3500	32.2000	+4.715%	13	79	-30.124%
2026-04-29	30.7500	30.7500	30.7500	30.7500	-10.740%	1	66	-26.829%
2026-04-28	34.1000	34.4600	34.1000	34.4500	-6.386%	33	65	-34.688%
2026-04-27	36.8000	36.8000	36.8000	36.8000	-4.341%	2	35	-38.859%
2026-04-23	38.4700	38.4700	38.4700	38.4700	-4.280%	1	35	-41.513%
2026-04-22	40.1900	40.1900	40.1900	40.1900	-19.780%	29	35	-44.016%
2026-04-17	50.1000	50.1000	50.1000	50.1000	+15.305%	10	45	-55.090%
2026-04-16	43.3000	43.6000	43.3000	43.4500	-1.919%	8	45	-48.216%
2026-04-13	43.4000	44.3000	43.2500	44.3000	-2.616%	8	44	-49.210%
2026-04-10	45.4900	45.4900	45.4900	45.4900	-2.172%	2	43	-50.539%
2026-04-09	45.3200	46.5500	45.0000	46.5000	-4.439%	6	41	-51.613%
2026-04-08	49.6600	50.0000	48.6000	48.6600	+22.693%	22	56	-53.761%
2026-04-07	39.6600	39.6600	39.6600	39.6600	-0.999%	1	58	-43.268%
2026-04-06	40.5800	40.5800	40.0600	40.0600	-2.293%	2	57	-43.834%
2026-04-02	38.8500	42.0000	38.8500	41.0000	-9.731%	73	6	-45.122%
2026-03-31	45.1300	45.7100	44.0500	45.4200	-1.261%	13	6	-50.462%
2026-03-30	46.0000	46.0000	46.0000	46.0000	-13.208%	1	2	-51.087%
2026-03-19	53.0000	53.0000	53.0000	53.0000	+2.693%	1	2	-57.547%
2026-03-18	51.6100	51.6100	51.6100	51.6100	-4.954%	1	2	-56.404%
2026-03-13	54.3000	54.3000	54.3000	54.3000	0.000%	1	1	-58.564%