Dark

USO20270115P56
USO Jan 15 2027 56.00 Put (USO270115P00056000)
option OPRA

EOD

Sep 22, 2026

0.1300-35.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,092	0.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,093	-35.000%
2026-09-14	0.2300	0.2300	0.2300	0.2300	+43.750%	5	1,092	-43.478%
2026-09-11	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,092	-18.750%
2026-09-09	0.2000	0.2700	0.1900	0.1900	+18.750%	10	1,092	-31.579%
2026-09-01	0.1800	0.1800	0.1600	0.1600	-11.111%	7	1,091	-18.750%
2026-08-31	0.1700	0.2600	0.1500	0.1800	-28.000%	17	1,098	-27.778%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,111	-48.000%
2026-08-26	0.3300	0.3300	0.1800	0.2600	+13.043%	11	1,111	-50.000%
2026-08-25	0.2700	0.2800	0.2000	0.2300	-11.538%	45	1,127	-43.478%
2026-08-24	0.2600	0.2600	0.2600	0.2600	+44.444%	3	1,110	-50.000%
2026-08-21	0.2200	0.2200	0.1600	0.1800	+5.882%	18	1,110	-27.778%
2026-08-20	0.1600	0.1700	0.1300	0.1700	0.000%	86	1,140	-23.529%
2026-08-19	0.3300	0.3300	0.1100	0.1700	-5.556%	5	1,183	-23.529%
2026-08-18	0.1300	0.2000	0.1200	0.1800	0.000%	24	1,191	-27.778%
2026-08-17	0.2900	0.2900	0.1400	0.1800	-21.739%	44	1,210	-27.778%
2026-08-14	0.2800	0.3200	0.1900	0.2300	+21.053%	64	1,229	-43.478%
2026-08-13	0.3400	0.3400	0.1600	0.1900	-32.143%	98	1,226	-31.579%
2026-08-12	0.3000	0.3100	0.2200	0.2800	+12.000%	138	1,248	-53.571%
2026-08-11	0.3100	0.3100	0.2500	0.2500	-13.793%	37	1,139	-48.000%
2026-08-10	0.3100	0.3400	0.2900	0.2900	+7.407%	55	1,111	-55.172%
2026-08-07	0.2900	0.2900	0.2700	0.2700	+8.000%	2	1,059	-51.852%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,058	-48.000%
2026-08-05	0.2600	0.2600	0.2600	0.2600	+52.941%	1	1,057	-50.000%
2026-08-03	0.3100	0.3800	0.1700	0.1700	-45.161%	29	1,056	-23.529%
2026-07-31	0.3300	0.3400	0.3100	0.3100	-18.421%	46	1,081	-58.065%
2026-07-30	0.3800	0.3800	0.3800	0.3800	+31.034%	2	1,050	-65.789%
2026-07-28	0.2300	0.2900	0.2300	0.2900	-21.622%	2	1,051	-55.172%
2026-07-27	0.4100	0.4100	0.3700	0.3700	-15.909%	4	1,051	-64.865%
2026-07-24	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,048	-70.455%
2026-07-23	0.2700	0.4300	0.2700	0.3900	0.000%	15	1,047	-66.667%
2026-07-22	0.3900	0.3900	0.3900	0.3900	0.000%	2	1,041	-66.667%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,039	-66.667%
2026-07-15	0.4700	0.4700	0.4700	0.4700	+11.905%	1	1,039	-72.340%
2026-07-13	0.4100	0.4200	0.4100	0.4200	+5.000%	3	1,039	-69.048%
2026-07-06	0.4300	0.4300	0.4000	0.4000	-9.091%	5	1,038	-67.500%
2026-07-02	0.5900	0.5900	0.3300	0.4400	+2.326%	25	1,037	-70.455%
2026-07-01	0.5400	0.5400	0.4200	0.4300	-4.444%	8	1,037	-69.767%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,039	-71.111%
2026-06-29	0.3700	0.4800	0.3600	0.4600	-13.208%	9	1,039	-71.739%
2026-06-26	0.6400	0.6400	0.5300	0.5300	-19.697%	6	1,035	-75.472%
2026-06-25	0.6500	0.6600	0.6500	0.6600	+11.864%	3	1,034	-80.303%
2026-06-24	0.5900	0.5900	0.5900	0.5900	+22.917%	3	1,036	-77.966%
2026-06-16	0.6400	0.6800	0.4800	0.4800	+9.091%	10	1,035	-72.917%
2026-06-15	0.4400	0.4400	0.4400	0.4400	+76.000%	1	1,029	-70.455%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-44.444%	1	1,029	-48.000%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,029	-71.111%
2026-05-22	0.5000	0.6300	0.5000	0.5300	+26.190%	7	1,028	-75.472%
2026-05-21	0.2700	0.4200	0.2700	0.4200	+40.000%	9	1,031	-69.048%
2026-05-18	0.2900	0.3000	0.2900	0.3000	-41.176%	6	1,031	-56.667%
2026-05-13	0.5100	0.5100	0.5100	0.5100	+18.605%	1	1,025	-74.510%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,024	-69.767%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-33.824%	1	1,023	-71.111%
2026-04-24	0.6800	0.6800	0.6800	0.6800	+4.615%	10	1,022	-80.882%
2026-04-23	0.6400	0.6500	0.6400	0.6500	+66.667%	50	1,012	-80.000%
2026-04-22	0.4000	0.4000	0.3800	0.3900	-2.500%	7	962	-66.667%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-51.220%	1	957	-67.500%
2026-04-16	0.6800	0.8200	0.6800	0.8200	-5.747%	71	957	-84.146%
2026-04-15	0.8600	0.8700	0.8600	0.8700	+74.000%	42	887	-85.057%
2026-04-14	0.4900	0.5000	0.4900	0.5000	-21.875%	2	845	-74.000%
2026-04-10	0.9900	0.9900	0.6400	0.6400	-36.634%	2	844	-79.688%
2026-04-07	0.8100	1.0100	0.8100	1.0100	+32.895%	4	843	-87.129%
2026-04-06	0.7600	0.7600	0.7600	0.7600	-19.149%	1	842	-82.895%
2026-04-02	0.8500	0.9400	0.8500	0.9400	-31.387%	138	703	-86.170%
2026-03-18	1.3700	1.3700	1.3700	1.3700	-23.889%	1	703	-90.511%
2026-03-12	1.8500	1.8500	1.8000	1.8000	-10.891%	91	703	-92.778%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-4.265%	83	614	-93.564%
2026-03-09	1.9500	2.5400	1.9500	2.1100	-29.667%	213	531	-93.839%
2026-02-02	2.8700	3.0000	2.8700	3.0000	-1.316%	23	364	-95.667%
2026-01-23	3.0400	3.0400	3.0400	3.0400	+0.330%	2	341	-95.724%
2026-01-16	3.0300	3.0300	3.0300	3.0300	-6.769%	2	341	-95.710%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-2.695%	124	341	-96.000%
2025-12-30	3.5500	3.5500	3.3400	3.3400	-14.139%	3	217	-96.108%
2025-12-26	3.8900	3.8900	3.8900	3.8900	+11.143%	1	216	-96.658%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-5.405%	2	213	-96.286%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-18.681%	4	213	-96.486%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+27.451%	3	209	-97.143%
2025-12-05	3.5700	3.5700	3.5700	3.5700	-9.160%	1	207	-96.359%
2025-12-02	3.9300	3.9300	3.9300	3.9300	-7.529%	1	207	-96.692%
2025-11-25	4.2500	4.2500	4.2500	4.2500	-8.798%	4	206	-96.941%
2025-10-20	4.6600	4.6600	4.6600	4.6600	+29.444%	2	202	-97.210%
2025-08-28	3.6000	3.6000	3.6000	3.6000	-6.494%	1	201	-96.389%
2025-08-20	3.8500	3.8500	3.8500	3.8500	-2.532%	100	201	-96.623%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-18.050%	100	101	-96.709%
2025-08-13	4.8200	4.8200	4.8200	4.8200	-35.040%	1	2	-97.303%
2025-05-05	7.4200	7.4200	7.4200	7.4200	0.000%	1	1	-98.248%