Dark

USO20270115P51
USO Jan 15 2027 51.00 Put (USO270115P00051000)
option OPRA

EOD

Sep 24, 2026

0.1700+54.545%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1700	0.1700	0.1700	0.1700	+54.545%	1	421	0.000%
2026-09-23	0.0700	0.4900	0.0600	0.1100	-8.333%	71	426	+54.545%
2026-09-22	0.1500	0.2000	0.1200	0.1200	-20.000%	11	379	+41.667%
2026-09-21	0.0700	0.2300	0.0700	0.1500	-25.000%	19	370	+13.333%
2026-09-18	0.2000	0.2000	0.2000	0.2000	+122.222%	1	354	-15.000%
2026-09-17	0.4500	0.4500	0.0700	0.0900	-47.059%	20	354	+88.889%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-5.556%	1	339	0.000%
2026-09-15	0.1700	0.1800	0.1700	0.1800	+38.462%	2	338	-5.556%
2026-09-14	0.2500	0.2500	0.1300	0.1300	0.000%	2	337	+30.769%
2026-09-11	0.1500	0.2600	0.1200	0.1300	-27.778%	7	336	+30.769%
2026-09-10	0.2500	0.3000	0.1300	0.1800	+38.462%	17	340	-5.556%
2026-09-09	0.2100	0.2100	0.1300	0.1300	-35.000%	3	327	+30.769%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-9.091%	1	327	-15.000%
2026-09-02	0.2000	0.2200	0.2000	0.2200	0.000%	15	330	-22.727%
2026-09-01	0.2500	0.2500	0.2200	0.2200	+57.143%	2	318	-22.727%
2026-08-31	0.2300	0.2300	0.1400	0.1400	0.000%	11	316	+21.429%
2026-08-28	0.2100	0.2200	0.1400	0.1400	-39.130%	8	319	+21.429%
2026-08-26	0.2300	0.2300	0.2300	0.2300	+53.333%	2	316	-26.087%
2026-08-25	0.1300	0.1500	0.1300	0.1500	0.000%	7	315	+13.333%
2026-08-24	0.1600	0.1600	0.1400	0.1500	0.000%	9	321	+13.333%
2026-08-21	0.1800	0.1800	0.1500	0.1500	+25.000%	16	327	+13.333%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-29.412%	1	337	+41.667%
2026-08-18	0.1500	0.1900	0.1400	0.1700	+13.333%	13	338	0.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	333	+13.333%
2026-08-14	0.1900	0.1900	0.1400	0.1500	-21.053%	23	333	+13.333%
2026-08-13	0.2900	0.2900	0.1300	0.1900	-9.524%	120	351	-10.526%
2026-08-12	0.1400	0.2100	0.1400	0.2100	-8.696%	37	355	-19.048%
2026-08-11	0.2100	0.2300	0.1500	0.2300	+21.053%	3	370	-26.087%
2026-08-10	0.2800	0.3200	0.1900	0.1900	-13.636%	85	369	-10.526%
2026-08-07	0.2200	0.2300	0.2200	0.2200	-4.348%	5	294	-22.727%
2026-08-06	0.2800	0.2800	0.2300	0.2300	+35.294%	24	300	-26.087%
2026-08-04	0.1700	0.1700	0.1700	0.1700	0.000%	2	281	0.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-32.000%	13	282	0.000%
2026-07-31	0.2900	0.3100	0.1900	0.2500	+78.571%	422	295	-32.000%
2026-07-30	0.3000	0.3000	0.1400	0.1400	-53.333%	15	381	+21.429%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+36.364%	9	390	-43.333%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+29.412%	1	382	-22.727%
2026-07-27	0.3200	0.3200	0.1700	0.1700	-48.485%	10	381	0.000%
2026-07-23	0.3000	0.4000	0.3000	0.3300	+83.333%	9	380	-48.485%
2026-07-22	0.3000	0.3000	0.1800	0.1800	-47.059%	21	371	-5.556%
2026-07-21	0.3400	0.3400	0.3400	0.3400	-8.108%	1	352	-50.000%
2026-07-20	0.3000	0.3900	0.2900	0.3700	+15.625%	12	351	-54.054%
2026-07-17	0.3200	0.3200	0.3200	0.3200	+3.226%	1	339	-46.875%
2026-07-16	0.3000	0.3100	0.3000	0.3100	+19.231%	5	338	-45.161%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+18.182%	1	333	-34.615%
2026-07-10	0.4000	0.4000	0.2200	0.2200	-45.000%	3	334	-22.727%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+66.667%	1	335	-57.500%
2026-07-08	0.4700	0.4900	0.2400	0.2400	-48.936%	7	335	-29.167%
2026-07-06	0.4700	0.4700	0.4700	0.4700	+62.069%	2	333	-63.830%
2026-07-02	0.2900	0.2900	0.2900	0.2900	-40.816%	1	330	-41.379%
2026-07-01	0.4900	0.4900	0.4900	0.4900	+63.333%	1	330	-65.306%
2026-06-29	0.4300	0.4300	0.2500	0.3000	-37.500%	7	329	-43.333%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+37.143%	1	330	-64.583%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+34.615%	4	329	-51.429%
2026-06-24	0.2500	0.2600	0.2500	0.2600	-44.681%	2	329	-34.615%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+80.769%	3	331	-63.830%
2026-06-22	0.4600	0.4600	0.2600	0.2600	-10.345%	2	328	-34.615%
2026-06-16	0.4100	0.4100	0.2900	0.2900	-17.143%	2	328	-41.379%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-25.532%	2	330	-51.429%
2026-05-29	0.4400	0.4700	0.4400	0.4700	-6.000%	4	330	-63.830%
2026-05-28	0.5000	0.5000	0.4900	0.5000	-34.211%	9	330	-66.000%
2026-05-15	0.8600	0.8600	0.7600	0.7600	+26.667%	6	335	-77.632%
2026-05-08	0.5000	0.6000	0.5000	0.6000	+25.000%	2	341	-71.667%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-40.000%	1	342	-64.583%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+73.913%	4	341	-78.750%
2026-04-30	0.4600	0.4600	0.4600	0.4600	-23.333%	2	341	-63.043%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+57.895%	1	341	-71.667%
2026-04-23	0.5300	0.5300	0.3800	0.3800	-37.705%	13	341	-55.263%
2026-04-22	0.6000	0.6100	0.6000	0.6100	+5.172%	12	353	-72.131%
2026-04-17	0.6400	0.7400	0.5800	0.5800	-34.091%	5	341	-70.690%
2026-04-10	0.8800	0.8800	0.8800	0.8800	+29.412%	1	336	-80.682%
2026-04-08	0.6900	0.6900	0.6800	0.6800	-54.667%	2	335	-75.000%
2026-04-07	1.2100	1.5000	1.1600	1.5000	+51.515%	10	333	-88.667%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-18.852%	1	325	-82.828%
2026-03-16	1.2200	1.2200	1.2200	1.2200	-32.222%	1	325	-86.066%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-18.182%	1	324	-90.556%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+20.879%	1	325	-92.273%
2026-01-08	1.7300	1.8200	1.7300	1.8200	-23.529%	2	325	-90.659%
2026-01-05	2.3800	2.3800	2.3800	2.3800	-7.393%	1	324	-92.857%
2026-01-02	2.7200	2.7200	2.5700	2.5700	+10.300%	54	324	-93.385%
2025-12-31	2.3500	2.3500	2.3300	2.3300	-9.690%	2	269	-92.704%
2025-12-29	2.5300	2.5800	2.5300	2.5800	-13.423%	4	269	-93.411%
2025-12-26	2.4000	2.9800	2.4000	2.9800	+1.017%	54	269	-94.295%
2025-12-18	2.9100	2.9500	2.8600	2.9500	0.000%	26	215	-94.237%
2025-12-15	3.1600	3.2300	2.7300	2.9500	+8.456%	53	189	-94.237%
2025-12-10	2.7300	2.7400	2.7200	2.7200	+4.215%	13	139	-93.750%
2025-11-17	2.6100	2.6100	2.6100	2.6100	-2.612%	1	126	-93.487%
2025-11-14	2.6800	2.6800	2.6800	2.6800	-11.842%	1	125	-93.657%
2025-11-12	2.6600	3.0400	2.6600	3.0400	-9.524%	113	125	-94.408%
2025-10-16	2.8900	3.3800	2.8900	3.3600	+23.529%	10	12	-94.940%
2025-10-09	2.6100	2.7200	2.6100	2.7200	+28.910%	2	4	-93.750%
2025-09-26	2.1100	2.1100	2.1100	2.1100	-23.273%	1	3	-91.943%
2025-09-03	2.7500	2.7500	2.7500	2.7500	+5.364%	1	3	-93.818%
2025-08-20	2.6100	2.6100	2.6100	2.6100	-27.095%	1	2	-93.487%
2025-08-14	3.5800	3.5800	3.5800	3.5800	-14.149%	1	1	-95.251%
2025-08-13	4.1700	4.1700	4.1700	4.1700	0.000%	1	1	-95.923%