Dark

USO20270115P54
USO Jan 15 2027 54.00 Put (USO270115P00054000)
option OPRA

EOD

Sep 23, 2026

0.6400+392.308%(+0.5100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6400	0.6400	0.6400	0.6400	+392.308%	1	587	0.000%
2026-09-15	0.1600	0.1700	0.1200	0.1300	-40.909%	23	589	+392.308%
2026-09-14	0.2100	0.2200	0.1900	0.2200	0.000%	5	606	+190.909%
2026-09-11	0.2100	0.2200	0.2100	0.2200	+22.222%	3	601	+190.909%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+20.000%	1	598	+255.556%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-11.765%	2	598	+326.667%
2026-09-02	0.2800	0.2800	0.1700	0.1700	-10.526%	5	600	+276.471%
2026-09-01	0.3000	0.3000	0.1600	0.1900	-32.143%	7	607	+236.842%
2026-08-31	0.2400	0.2800	0.1800	0.2800	+75.000%	8	602	+128.571%
2026-08-28	0.2000	0.2500	0.1600	0.1600	-20.000%	28	605	+300.000%
2026-08-26	0.2300	0.2300	0.1800	0.2000	-4.762%	47	606	+220.000%
2026-08-25	0.2500	0.2900	0.1800	0.2100	+23.529%	19	599	+204.762%
2026-08-24	0.2400	0.2900	0.1600	0.1700	-29.167%	32	610	+276.471%
2026-08-20	0.2500	0.2500	0.2400	0.2400	+14.286%	17	624	+166.667%
2026-08-19	0.2700	0.2700	0.1900	0.2100	-8.696%	8	607	+204.762%
2026-08-18	0.2400	0.2500	0.1600	0.2300	-17.857%	87	599	+178.261%
2026-08-17	0.3000	0.3000	0.1600	0.2800	+40.000%	67	546	+128.571%
2026-08-14	0.2500	0.2500	0.2000	0.2000	-16.667%	178	596	+220.000%
2026-08-13	0.2500	0.2800	0.2400	0.2400	-25.000%	148	420	+166.667%
2026-08-12	0.2200	0.3200	0.1800	0.3200	+60.000%	61	272	+100.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+11.111%	2	226	+220.000%
2026-08-10	0.3300	0.3300	0.1800	0.1800	-47.059%	34	228	+255.556%
2026-08-07	0.3300	0.3400	0.2400	0.3400	+47.826%	79	244	+88.235%
2026-08-06	0.1900	0.2300	0.1900	0.2300	-25.806%	5	171	+178.261%
2026-08-05	0.3100	0.3100	0.3100	0.3100	+6.897%	3	171	+106.452%
2026-08-04	0.2600	0.2900	0.2600	0.2900	+16.000%	3	168	+120.690%
2026-08-03	0.3100	0.3300	0.2500	0.2500	-7.407%	21	165	+156.000%
2026-07-31	0.2900	0.3100	0.2600	0.2700	+8.000%	67	155	+137.037%
2026-07-30	0.3300	0.3400	0.2500	0.2500	+19.048%	26	98	+156.000%
2026-07-29	0.3400	0.3400	0.2100	0.2100	-8.696%	7	88	+204.762%
2026-07-28	0.2300	0.2300	0.2300	0.2300	+4.545%	3	88	+178.261%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-29.032%	2	86	+190.909%
2026-07-24	0.2400	0.3700	0.2400	0.3100	-20.513%	10	88	+106.452%
2026-07-23	0.3700	0.3900	0.3700	0.3900	+2.632%	23	85	+64.103%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-13.636%	3	83	+68.421%
2026-07-17	0.4100	0.4400	0.4100	0.4400	+120.000%	4	83	+45.455%
2026-07-16	0.2600	0.2600	0.1800	0.2000	-35.484%	23	88	+220.000%
2026-07-15	0.3700	0.3700	0.3100	0.3100	+29.167%	8	72	+106.452%
2026-07-13	0.2400	0.2400	0.2400	0.2400	0.000%	3	70	+166.667%
2026-07-10	0.4300	0.4300	0.2400	0.2400	-41.463%	25	72	+166.667%
2026-07-09	0.4100	0.4100	0.4100	0.4100	+41.379%	1	82	+56.098%
2026-07-08	0.6400	0.6400	0.2900	0.2900	+11.538%	19	85	+120.690%
2026-07-07	0.3300	0.3300	0.2600	0.2600	-46.939%	5	88	+146.154%
2026-07-06	0.4600	0.4900	0.3600	0.4900	+58.065%	23	90	+30.612%
2026-07-02	0.3100	0.3100	0.3100	0.3100	-6.061%	1	78	+106.452%
2026-07-01	0.3300	0.3300	0.3300	0.3300	+3.125%	2	78	+93.939%
2026-06-30	0.5200	0.5300	0.3200	0.3200	-23.810%	6	78	+100.000%
2026-06-29	0.4800	0.5500	0.3100	0.4200	+5.000%	36	80	+52.381%
2026-06-26	0.4400	0.5200	0.4000	0.4000	-34.426%	13	83	+60.000%
2026-06-25	0.6100	0.6100	0.6100	0.6100	+27.083%	1	82	+4.918%
2026-06-24	0.5200	0.5200	0.4800	0.4800	+17.073%	16	83	+33.333%
2026-06-23	0.5300	0.5300	0.3600	0.4100	+46.429%	25	76	+56.098%
2026-06-17	0.4600	0.4600	0.2800	0.2800	-22.222%	2	66	+128.571%
2026-06-16	0.3500	0.3600	0.3500	0.3600	-10.000%	7	66	+77.778%
2026-06-11	0.5700	0.5700	0.4000	0.4000	-9.091%	2	72	+60.000%
2026-05-29	0.4300	0.4400	0.4300	0.4400	-16.981%	2	71	+45.455%
2026-05-28	0.5300	0.5300	0.5200	0.5300	+20.455%	9	70	+20.755%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-16.981%	1	72	+45.455%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-23.188%	1	71	+20.755%
2026-05-22	0.6900	0.6900	0.6900	0.6900	+21.053%	1	71	-7.246%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-29.630%	1	70	+12.281%
2026-05-15	0.9100	0.9100	0.8100	0.8100	+20.896%	6	70	-20.988%
2026-04-30	0.6700	0.6700	0.6700	0.6700	-12.987%	2	75	-4.478%
2026-04-29	0.6500	0.7700	0.6500	0.7700	+11.594%	3	75	-16.883%
2026-04-27	0.6900	0.6900	0.6900	0.6900	+32.692%	1	74	-7.246%
2026-04-22	0.6500	0.6500	0.5200	0.5200	-27.778%	3	74	+23.077%
2026-04-21	0.7400	0.7400	0.7200	0.7200	+12.500%	3	75	-11.111%
2026-04-17	0.7900	0.8800	0.6400	0.6400	-21.951%	7	75	0.000%
2026-04-16	0.8200	0.8200	0.8200	0.8200	+46.429%	1	74	-21.951%
2026-04-14	0.5600	0.5600	0.5600	0.5600	-37.079%	1	73	+14.286%
2026-04-09	0.6700	0.8900	0.6600	0.8900	+4.706%	5	73	-28.090%
2026-04-08	0.8600	0.8600	0.8500	0.8500	-34.615%	2	73	-24.706%
2026-04-07	1.3600	1.3600	1.3000	1.3000	+66.667%	8	73	-50.769%
2026-04-01	0.7800	0.7800	0.7800	0.7800	-13.333%	1	67	-17.949%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-40.789%	1	66	-28.889%
2026-03-26	1.5200	1.5200	1.5200	1.5200	+26.667%	1	66	-57.895%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+3.448%	1	65	-46.667%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-15.942%	1	64	-44.828%
2026-03-18	0.9800	1.7200	0.9800	1.3800	-2.128%	16	63	-53.623%
2026-03-17	1.3800	1.4600	1.3800	1.4100	-45.769%	21	54	-54.610%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-3.704%	1	38	-75.385%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-2.878%	1	39	-76.296%
2026-01-09	2.7800	2.7800	2.7800	2.7800	-3.136%	1	39	-76.978%
2026-01-06	2.8700	2.8700	2.8700	2.8700	-1.375%	1	39	-77.700%
2026-01-05	3.3800	3.3800	2.9100	2.9100	+2.465%	2	39	-78.007%
2025-12-30	2.9300	2.9300	2.8400	2.8400	-14.458%	2	39	-77.465%
2025-12-26	3.3000	3.3200	3.2700	3.3200	+0.606%	148	38	-80.723%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-11.528%	1	2	-80.606%
2025-11-21	3.7300	3.7300	3.7300	3.7300	-6.045%	1	2	-82.842%
2025-07-02	3.9700	3.9700	3.9700	3.9700	+5.867%	1	1	-83.879%
2025-06-20	3.7500	3.7500	3.7500	3.7500	0.000%	2	1	-82.933%