Dark

USO20270115P58
USO Jan 15 2027 58.00 Put (USO270115P00058000)
option OPRA

EOD

Sep 28, 2026

0.1500-6.250%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1500	0.1200	0.1500	-6.250%	3	651	0.000%
2026-09-25	0.1400	0.1600	0.1400	0.1600	+33.333%	2	651	-6.250%
2026-09-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	651	+25.000%
2026-09-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	651	+7.143%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-6.667%	10	650	+7.143%
2026-09-15	0.1600	0.1600	0.1500	0.1500	-16.667%	16	640	0.000%
2026-09-14	0.1600	0.1800	0.1600	0.1800	+12.500%	4	652	-16.667%
2026-09-11	0.1100	0.1600	0.1100	0.1600	-23.810%	5	653	-6.250%
2026-09-10	0.2100	0.2100	0.2100	0.2100	-22.222%	1	651	-28.571%
2026-09-09	0.2500	0.2700	0.2500	0.2700	+17.391%	5	652	-44.444%
2026-09-08	0.2400	0.2400	0.2300	0.2300	+35.294%	4	655	-34.783%
2026-09-04	0.2500	0.2600	0.1700	0.1700	-22.727%	9	659	-11.765%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-15.385%	2	659	-31.818%
2026-09-01	0.2000	0.2600	0.2000	0.2600	+13.043%	8	660	-42.308%
2026-08-31	0.3200	0.3200	0.1700	0.2300	+15.000%	28	665	-34.783%
2026-08-28	0.1300	0.2000	0.1300	0.2000	-37.500%	7	684	-25.000%
2026-08-27	0.3600	0.3600	0.3100	0.3200	+18.519%	4	679	-53.125%
2026-08-26	0.2800	0.2900	0.1800	0.2700	-25.000%	9	682	-44.444%
2026-08-25	0.1700	0.3600	0.1700	0.3600	+44.000%	38	683	-58.333%
2026-08-24	0.2300	0.2500	0.1600	0.2500	+19.048%	15	682	-40.000%
2026-08-21	0.2600	0.2600	0.2000	0.2100	-19.231%	21	681	-28.571%
2026-08-20	0.2600	0.2600	0.2600	0.2600	+62.500%	10	698	-42.308%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-30.435%	1	706	-6.250%
2026-08-18	0.2800	0.2800	0.2200	0.2300	-14.815%	14	706	-34.783%
2026-08-17	0.2700	0.2700	0.2500	0.2700	+35.000%	51	715	-44.444%
2026-08-14	0.2300	0.2300	0.2000	0.2000	-13.043%	20	759	-25.000%
2026-08-13	0.2100	0.2300	0.1600	0.2300	-20.690%	16	743	-34.783%
2026-08-12	0.2900	0.2900	0.2900	0.2900	+20.833%	6	737	-48.276%
2026-08-11	0.2000	0.2700	0.1900	0.2400	+50.000%	28	762	-37.500%
2026-08-10	0.2100	0.2500	0.1600	0.1600	-20.000%	60	740	-6.250%
2026-08-07	0.2100	0.2900	0.1800	0.2000	-4.762%	29	684	-25.000%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	667	-28.571%
2026-08-04	0.2100	0.2500	0.2100	0.2500	-10.714%	8	671	-40.000%
2026-08-03	0.2800	0.2800	0.2800	0.2800	+55.556%	5	665	-46.429%
2026-07-31	0.1800	0.2200	0.1500	0.1800	-58.140%	36	665	-16.667%
2026-07-16	0.2300	0.4300	0.2300	0.4300	0.000%	2	644	-65.116%
2026-07-08	0.2400	0.4300	0.2400	0.4300	-2.273%	2	642	-65.116%
2026-07-07	0.4400	0.4500	0.4400	0.4400	+7.317%	3	642	-65.909%
2026-07-06	0.3500	0.4700	0.3400	0.4100	-10.870%	8	642	-63.415%
2026-07-02	0.4500	0.4600	0.4500	0.4600	-17.857%	2	640	-67.391%
2026-07-01	0.3800	0.5600	0.3800	0.5600	+3.704%	2	640	-73.214%
2026-06-30	0.4200	0.5400	0.4200	0.5400	+31.707%	2	641	-72.222%
2026-06-29	0.6300	0.6300	0.4100	0.4100	-6.818%	41	642	-63.415%
2026-06-26	0.7000	0.7200	0.4400	0.4400	-6.383%	120	642	-65.909%
2026-06-25	0.4500	0.4700	0.4500	0.4700	-2.083%	3	645	-68.085%
2026-06-23	0.6300	0.6300	0.4800	0.4800	+29.730%	3	643	-68.750%
2026-06-22	0.3700	0.3700	0.3700	0.3700	+2.778%	2	644	-59.459%
2026-06-17	0.5100	0.5100	0.3600	0.3600	+5.882%	2	643	-58.333%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-32.000%	1	643	-55.882%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-24.242%	1	643	-70.000%
2026-04-29	0.6600	0.6600	0.6600	0.6600	+57.143%	1	642	-77.273%
2026-04-28	0.4200	0.4200	0.4200	0.4200	-17.647%	1	641	-64.286%
2026-04-24	0.5100	0.5100	0.5100	0.5100	-28.169%	1	641	-70.588%
2026-04-23	0.6900	0.7100	0.6900	0.7100	+5.970%	79	640	-78.873%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-21.176%	1	565	-77.612%
2026-04-14	0.6700	0.9300	0.6600	0.8500	-13.265%	4	565	-82.353%
2026-04-09	0.7600	0.9800	0.7600	0.9800	+28.947%	2	565	-84.694%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-58.696%	2	437	-80.263%
2026-03-11	1.6900	1.8400	1.6900	1.8400	-21.368%	21	437	-91.848%
2026-03-09	2.1600	2.3400	2.1600	2.3400	-21.212%	24	456	-93.590%
2026-02-20	2.9700	2.9700	2.9700	2.9700	+6.452%	1	434	-94.949%
2026-02-19	2.7900	2.7900	2.7900	2.7900	-20.286%	10	435	-94.624%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+20.690%	10	435	-95.714%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-29.268%	1	425	-94.828%
2026-01-22	4.1000	4.1000	4.1000	4.1000	+9.333%	10	426	-96.341%
2026-01-16	3.5000	3.7500	3.5000	3.7500	+4.167%	13	412	-96.000%
2026-01-14	3.7000	3.7600	3.6000	3.6000	-19.101%	387	412	-95.833%
2026-01-07	4.4500	4.4500	4.4500	4.4500	+1.367%	2	39	-96.629%
2025-12-26	4.3300	4.3900	4.3300	4.3900	+9.750%	4	39	-96.583%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-9.091%	2	37	-96.250%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+9.453%	1	37	-96.591%
2025-12-05	4.0200	4.0200	4.0200	4.0200	-17.113%	1	36	-96.269%
2025-11-25	4.8500	4.8500	4.8500	4.8500	+13.850%	4	35	-96.907%
2025-11-05	4.2600	4.2600	4.2600	4.2600	+2.651%	20	31	-96.479%
2025-11-04	4.1500	4.1500	4.1500	4.1500	-12.632%	4	12	-96.386%
2025-08-19	4.7500	4.7500	4.7500	4.7500	-7.767%	1	9	-96.842%
2025-08-06	5.1500	5.1500	5.1500	5.1500	-2.091%	1	9	-97.087%
2025-07-08	5.2600	5.2600	5.2600	5.2600	+2.935%	5	9	-97.148%
2025-03-13	5.1600	5.1600	4.6500	5.1100	-8.750%	7	5	-97.065%
2025-01-21	5.6000	5.6000	5.6000	5.6000	0.000%	5	5	-97.321%