Dark

USO20270115P55
USO Jan 15 2027 55.00 Put (USO270115P00055000)
option OPRA

EOD

Sep 23, 2026

0.1100+22.222%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1100	0.1100	0.1100	+22.222%	5	5,603	0.000%
2026-09-21	0.0900	0.1000	0.0900	0.0900	-18.182%	4	5,606	+22.222%
2026-09-17	0.0900	0.1100	0.0900	0.1100	-21.429%	2	5,604	0.000%
2026-09-15	0.0900	0.1500	0.0900	0.1400	-12.500%	6	5,604	-21.429%
2026-09-14	0.0700	0.2100	0.0700	0.1600	+6.667%	132	5,605	-31.250%
2026-09-11	0.0900	0.1500	0.0900	0.1500	+15.385%	8	5,569	-26.667%
2026-09-10	0.1500	0.1600	0.1200	0.1300	-23.529%	17	5,569	-15.385%
2026-09-09	0.1500	0.1800	0.1400	0.1700	+13.333%	79	5,562	-35.294%
2026-09-08	0.0500	0.1500	0.0500	0.1500	-6.250%	11	5,543	-26.667%
2026-09-04	0.1600	0.1700	0.1600	0.1600	0.000%	12	5,523	-31.250%
2026-09-02	0.1300	0.1600	0.1300	0.1600	+33.333%	12	5,524	-31.250%
2026-09-01	0.1500	0.1600	0.1100	0.1200	-14.286%	55	5,522	-8.333%
2026-08-31	0.2200	0.2300	0.1400	0.1400	+27.273%	11	5,504	-21.429%
2026-08-28	0.1300	0.1800	0.1100	0.1100	-45.000%	13	5,509	0.000%
2026-08-27	0.2500	0.2700	0.2000	0.2000	-13.043%	20	5,502	-45.000%
2026-08-26	0.2800	0.3000	0.2200	0.2300	+27.778%	185	5,500	-52.174%
2026-08-24	0.1900	0.2900	0.1700	0.1800	-30.769%	23	5,343	-38.889%
2026-08-21	0.2600	0.2600	0.2600	0.2600	+52.941%	1	5,358	-57.692%
2026-08-20	0.1800	0.2900	0.1500	0.1700	+6.250%	117	5,359	-35.294%
2026-08-19	0.1400	0.1600	0.1400	0.1600	-11.111%	50	5,288	-31.250%
2026-08-18	0.2100	0.2100	0.1600	0.1800	-5.263%	188	5,292	-38.889%
2026-08-17	0.2800	0.2800	0.1800	0.1900	-5.000%	65	5,179	-42.105%
2026-08-14	0.2700	0.2700	0.1800	0.2000	-28.571%	123	5,166	-45.000%
2026-08-13	0.2800	0.2800	0.1900	0.2800	+3.704%	49	5,102	-60.714%
2026-08-12	0.3000	0.3000	0.2400	0.2700	+17.391%	21	5,083	-59.259%
2026-08-11	0.2500	0.2500	0.2300	0.2300	-20.690%	2	5,110	-52.174%
2026-08-10	0.2900	0.2900	0.2700	0.2900	+31.818%	11	5,110	-62.069%
2026-08-07	0.2000	0.2200	0.2000	0.2200	+4.762%	89	5,119	-50.000%
2026-08-06	0.2100	0.2100	0.2100	0.2100	-52.273%	3	5,096	-47.619%
2026-08-05	0.4400	0.4400	0.4400	0.4400	+57.143%	25	5,094	-75.000%
2026-08-04	0.2800	0.2800	0.2800	0.2800	+33.333%	7	5,095	-60.714%
2026-07-31	0.2500	0.2500	0.1700	0.2100	+10.526%	67	5,100	-47.619%
2026-07-30	0.2100	0.2100	0.1700	0.1900	-9.524%	7	5,066	-42.105%
2026-07-29	0.2200	0.2200	0.2100	0.2100	+31.250%	8	5,061	-47.619%
2026-07-28	0.1400	0.1600	0.1400	0.1600	-30.435%	4	5,057	-31.250%
2026-07-24	0.2300	0.2400	0.2200	0.2300	-11.538%	12	5,055	-52.174%
2026-07-23	0.2800	0.2800	0.2600	0.2600	0.000%	2	5,052	-57.692%
2026-07-21	0.2600	0.2600	0.2600	0.2600	0.000%	1	5,051	-57.692%
2026-07-20	0.2600	0.2600	0.2600	0.2600	+8.333%	1	5,050	-57.692%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-17.241%	15	5,050	-54.167%
2026-07-10	0.3200	0.3200	0.2900	0.2900	-36.957%	10	5,035	-62.069%
2026-07-08	0.4700	0.5200	0.4400	0.4600	+31.429%	14	5,040	-76.087%
2026-07-07	0.3200	0.3500	0.3200	0.3500	-7.895%	2	5,049	-68.571%
2026-07-06	0.3800	0.3900	0.3800	0.3800	-11.628%	15	5,049	-71.053%
2026-07-02	0.4000	0.4400	0.4000	0.4300	+4.878%	6	5,041	-74.419%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-22.642%	1	5,041	-73.171%
2026-06-30	0.5300	0.5300	0.5300	0.5300	+17.778%	1	5,040	-79.245%
2026-06-29	0.3700	0.4700	0.3700	0.4500	0.000%	17	5,040	-75.556%
2026-06-26	0.5000	0.5000	0.4500	0.4500	+12.500%	3	5,042	-75.556%
2026-06-24	0.3200	0.4000	0.3200	0.4000	+2.564%	17	5,042	-72.500%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-15.217%	1	5,033	-71.795%
2026-06-18	0.5600	0.5600	0.4600	0.4600	+9.524%	3	5,033	-76.087%
2026-06-16	0.5100	0.5100	0.4200	0.4200	+2.439%	9	5,033	-73.810%
2026-06-15	0.4100	0.4100	0.4100	0.4100	+17.143%	1	5,037	-73.171%
2026-06-12	0.3500	0.4000	0.3500	0.3500	+12.903%	3	5,037	-68.571%
2026-06-09	0.4500	0.4500	0.2800	0.3100	-8.824%	21	5,037	-64.516%
2026-06-05	0.3300	0.3400	0.3300	0.3400	+3.030%	3	5,037	-67.647%
2026-06-04	0.3300	0.3500	0.3000	0.3300	+10.000%	28	5,044	-66.667%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-16.667%	10	5,070	-63.333%
2026-05-29	0.4000	0.4100	0.3600	0.3600	+2.857%	357	5,062	-69.444%
2026-05-28	0.3500	0.4200	0.3300	0.3500	-2.778%	276	4,984	-68.571%
2026-05-27	0.3600	0.3600	0.3600	0.3600	+16.129%	1	4,882	-69.444%
2026-05-22	0.3700	0.4000	0.3100	0.3100	-38.000%	8	4,882	-64.516%
2026-05-21	0.3600	0.5000	0.3600	0.5000	+35.135%	15	4,887	-78.000%
2026-05-20	0.3300	0.3700	0.3300	0.3700	-9.756%	2	4,887	-70.270%
2026-05-18	0.4200	0.4500	0.4000	0.4100	-25.455%	13	4,894	-73.171%
2026-05-15	0.5000	0.5500	0.5000	0.5500	-8.333%	7	4,894	-80.000%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-6.250%	23	4,912	-81.667%
2026-05-13	0.6000	0.6400	0.6000	0.6400	+10.345%	11	4,889	-82.813%
2026-05-12	0.6000	0.6000	0.5800	0.5800	+5.455%	3	4,889	-81.034%
2026-05-11	0.5500	0.5500	0.5400	0.5500	-8.333%	3	4,889	-80.000%
2026-05-08	0.6800	0.6800	0.5000	0.6000	+11.111%	322	4,891	-81.667%
2026-05-07	0.5400	0.5700	0.5400	0.5400	-10.000%	5	4,890	-79.630%
2026-05-05	0.5800	0.7300	0.5500	0.6000	+5.263%	68	4,903	-81.667%
2026-05-04	0.6500	0.6500	0.5700	0.5700	-6.557%	3	4,915	-80.702%
2026-05-01	0.6200	0.6500	0.6100	0.6100	-31.461%	4	4,913	-81.967%
2026-04-29	0.4900	0.8900	0.4900	0.8900	+67.925%	46	4,914	-87.640%
2026-04-28	0.5000	0.5800	0.3800	0.5300	0.000%	104	4,913	-79.245%
2026-04-27	0.6000	0.6300	0.4900	0.5300	-18.462%	529	4,906	-79.245%
2026-04-24	0.6800	0.6800	0.6100	0.6500	+4.839%	16	4,834	-83.077%
2026-04-23	0.6500	0.6900	0.4600	0.6200	+19.231%	152	4,824	-82.258%
2026-04-22	0.3700	0.5200	0.3700	0.5200	-8.772%	8	4,787	-78.846%
2026-04-21	0.8400	0.8400	0.5000	0.5700	-13.636%	202	4,793	-80.702%
2026-04-20	0.6200	0.7800	0.5600	0.6600	-10.811%	126	4,754	-83.333%
2026-04-17	1.1500	1.1500	0.6700	0.7400	-7.500%	54	4,743	-85.135%
2026-04-16	0.8000	0.8000	0.6700	0.8000	+1.266%	759	4,736	-86.250%
2026-04-15	0.7000	0.8700	0.6400	0.7900	+12.857%	333	4,552	-86.076%
2026-04-14	0.6600	0.7800	0.6200	0.7000	+12.903%	218	4,495	-84.286%
2026-04-13	0.6700	0.7600	0.5800	0.6200	-16.216%	2,756	4,476	-82.258%
2026-04-10	0.7500	0.8000	0.6400	0.7400	-8.642%	549	3,771	-85.135%
2026-04-09	0.8600	0.9200	0.6900	0.8100	-12.903%	869	3,625	-86.420%
2026-04-08	1.0200	1.0600	0.8300	0.9300	-10.577%	320	3,405	-88.172%
2026-04-07	0.8500	1.8900	0.7600	1.0400	+20.930%	1,022	3,351	-89.423%
2026-04-06	0.8900	1.0100	0.6900	0.8600	+4.878%	1,403	3,112	-87.209%
2026-04-02	0.7000	1.0800	0.4500	0.8200	+18.841%	2,437	2,222	-86.585%
2026-04-01	0.6500	0.8400	0.6400	0.6900	-5.479%	1,843	2,222	-84.058%
2026-03-31	0.7200	0.8100	0.5300	0.7300	-3.947%	718	1,905	-84.932%
2026-03-30	1.5900	1.5900	0.5700	0.7600	-6.173%	1,102	1,825	-85.526%
2026-03-27	1.1400	1.1400	0.7700	0.8100	-17.347%	278	1,579	-86.420%
2026-03-26	1.0600	1.1600	0.9200	0.9800	-14.783%	752	1,547	-88.776%
2026-03-25	1.2500	1.3200	0.8400	1.1500	+9.524%	1,095	1,475	-90.435%
2026-03-24	1.3000	1.3000	0.8100	1.0500	-13.223%	1,218	1,119	-89.524%
2026-03-23	1.4000	1.5200	1.2100	1.2100	+8.036%	719	874	-90.909%
2026-03-20	1.1500	1.3800	0.9800	1.1200	-7.438%	651	748	-90.179%
2026-03-19	1.2500	1.3000	0.9600	1.2100	-12.950%	1,272	695	-90.909%
2026-03-18	1.0100	1.7300	0.7200	1.3900	+13.934%	62	593	-92.086%
2026-03-17	1.5000	1.5000	1.2200	1.2200	-14.685%	28	582	-90.984%
2026-03-16	1.9900	1.9900	1.4300	1.4300	-10.625%	4	572	-92.308%
2026-03-12	2.0600	2.0600	1.6000	1.6000	-15.344%	5	572	-93.125%
2026-03-10	1.9000	1.9800	1.8900	1.8900	-10.000%	87	589	-94.180%
2026-03-09	1.8500	2.1000	1.0300	2.1000	+0.962%	64	590	-94.762%
2026-03-06	1.9900	2.1500	1.9800	2.0800	+6.667%	8	586	-94.712%
2026-03-04	1.2400	1.9500	1.2400	1.9500	+30.000%	6	582	-94.359%
2026-03-03	1.2000	1.5000	1.2000	1.5000	+64.835%	3	578	-92.667%
2026-03-02	1.6800	1.6900	0.9100	0.9100	-49.444%	33	578	-87.912%
2026-02-27	1.8000	1.8000	1.8000	1.8000	-20.354%	4	555	-93.889%
2026-02-24	2.2500	2.2600	2.2500	2.2600	-10.317%	23	555	-95.133%
2026-02-13	2.5200	2.5200	2.5200	2.5200	+16.129%	1	531	-95.635%
2026-02-11	2.4300	2.4300	2.1700	2.1700	-12.500%	6	531	-94.931%
2026-02-10	2.4800	2.4800	2.4800	2.4800	+0.813%	2	526	-95.565%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+1.653%	1	525	-95.528%
2026-02-04	2.4200	2.4200	2.4200	2.4200	-12.000%	6	524	-95.455%
2026-02-02	2.7900	2.7900	2.7500	2.7500	+9.562%	12	524	-96.000%
2026-01-30	2.1400	2.5100	2.1400	2.5100	-4.924%	3	524	-95.618%
2026-01-29	2.6400	2.6400	2.6400	2.6400	-4.000%	1	522	-95.833%
2026-01-28	3.0400	3.0400	2.6500	2.7500	-12.420%	17	522	-96.000%
2026-01-23	3.1500	3.1600	3.1400	3.1400	-1.875%	5	530	-96.497%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+8.108%	1	525	-96.563%
2026-01-16	2.7700	2.9600	2.7700	2.9600	+10.448%	7	527	-96.284%
2026-01-14	2.9900	2.9900	2.6800	2.6800	+1.132%	9	527	-95.896%
2026-01-13	2.6500	2.6500	2.6500	2.6500	-11.371%	5	527	-95.849%
2026-01-12	2.8000	3.5000	2.8000	2.9900	0.000%	10	527	-96.321%
2026-01-09	3.0500	3.0500	2.9500	2.9900	-14.327%	12	526	-96.321%
2026-01-07	3.4900	3.4900	3.4900	3.4900	+2.647%	5	522	-96.848%
2026-01-06	3.0800	3.4000	2.8900	3.4000	-0.875%	273	517	-96.765%
2026-01-02	3.4300	3.4300	3.4300	3.4300	+6.522%	3	462	-96.793%
2025-12-31	3.3100	3.3100	3.2200	3.2200	+5.229%	5	459	-96.584%
2025-12-30	3.3000	3.3000	3.0600	3.0600	-13.803%	2	459	-96.405%
2025-12-26	3.3100	3.5700	3.3100	3.5500	+9.231%	151	459	-96.901%
2025-12-24	3.2500	3.2500	3.2500	3.2500	-8.451%	2	463	-96.615%
2025-12-01	3.5500	3.5500	3.5500	3.5500	-5.333%	1	463	-96.901%
2025-11-26	3.8500	3.8500	3.7500	3.7500	-6.250%	4	462	-97.067%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+18.343%	1	462	-97.250%
2025-11-18	3.3800	3.3800	3.3800	3.3800	-3.429%	2	462	-96.746%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-11.616%	1	463	-96.857%
2025-10-10	3.9600	3.9600	3.9600	3.9600	+16.471%	1	464	-97.222%
2025-10-06	3.4000	3.4000	3.4000	3.4000	-11.688%	1	464	-96.765%
2025-10-03	3.8500	3.8500	3.8500	3.8500	-1.282%	1	464	-97.143%
2025-10-02	3.6900	3.9000	3.6900	3.9000	+4.839%	2	465	-97.179%
2025-10-01	3.7200	3.7200	3.7200	3.7200	+8.140%	1	463	-97.043%
2025-09-30	3.4400	3.4400	3.4400	3.4400	+4.242%	2	462	-96.802%
2025-09-29	3.3000	3.3000	3.3000	3.3000	-0.602%	5	462	-96.667%
2025-09-23	3.3200	3.3200	3.3200	3.3200	+0.606%	1	457	-96.687%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+7.143%	1	458	-96.667%
2025-09-17	3.0800	3.0800	3.0800	3.0800	-5.231%	1	458	-96.429%
2025-08-25	3.2500	3.2500	3.2500	3.2500	-2.985%	1	457	-96.615%
2025-08-22	3.4500	3.4500	3.3500	3.3500	-12.987%	3	457	-96.716%
2025-08-18	3.9300	3.9300	3.8500	3.8500	-9.412%	2	456	-97.143%
2025-08-14	4.2500	4.2500	4.2500	4.2500	-14.659%	1	455	-97.412%
2025-08-13	4.9800	4.9800	4.9800	4.9800	+3.750%	1	455	-97.791%
2025-08-12	4.8000	4.8000	4.8000	4.8000	+10.599%	1	455	-97.708%
2025-07-25	4.3400	4.3400	4.3400	4.3400	-7.463%	1	455	-97.465%
2025-07-16	4.6800	4.6900	4.6800	4.6900	+9.579%	44	454	-97.655%
2025-07-02	4.2800	4.2800	4.2800	4.2800	-7.359%	1	411	-97.430%
2025-06-27	4.6200	4.6200	4.6200	4.6200	+20.627%	5	410	-97.619%
2025-06-13	4.0000	4.0000	3.7500	3.8300	-26.346%	32	415	-97.128%
2025-06-11	5.2000	5.2000	5.2000	5.2000	+4.418%	1	400	-97.885%
2025-05-22	4.9800	4.9800	4.9800	4.9800	-1.386%	1	400	-97.791%
2025-05-05	5.0500	5.0500	5.0500	5.0500	-11.404%	5	400	-97.822%
2025-04-15	5.7000	5.7000	5.7000	5.7000	-12.711%	1	400	-98.070%
2025-04-08	6.5300	6.5300	6.5300	6.5300	+61.235%	1	400	-98.315%
2025-03-04	4.2500	4.2500	4.0500	4.0500	-4.706%	300	400	-97.284%
2025-02-26	3.9400	4.2500	3.9400	4.2500	-8.798%	100	105	-97.412%
2025-01-27	4.6600	4.6600	4.6600	4.6600	-26.382%	8	6	-97.639%
2024-11-18	6.3000	6.3300	6.3000	6.3300	+4.628%	8	10	-98.262%
2024-11-08	6.0500	6.0500	6.0500	6.0500	-13.571%	2	2	-98.182%
2024-10-15	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1	-98.429%
2024-10-08	6.0000	6.0000	6.0000	6.0000	+20.000%	1	2	-98.167%
2024-10-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-97.800%