Dark

USO20270115P59
USO Jan 15 2027 59.00 Put (USO270115P00059000)
option OPRA

EOD

Sep 24, 2026

0.1900+18.750%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1900	0.1900	0.1900	0.1900	+18.750%	1	272	0.000%
2026-09-23	0.1600	0.1600	0.1600	0.1600	+220.000%	1	271	+18.750%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-61.538%	1	272	+280.000%
2026-09-21	0.1300	0.1300	0.1300	0.1300	0.000%	1	272	+46.154%
2026-09-16	0.1900	0.1900	0.1300	0.1300	-31.579%	4	274	+46.154%
2026-09-15	0.2500	0.2500	0.1800	0.1900	-17.391%	7	276	0.000%
2026-09-14	0.3400	0.3400	0.2300	0.2300	-4.167%	5	273	-17.391%
2026-09-11	0.2500	0.2500	0.2300	0.2400	-11.111%	8	269	-20.833%
2026-09-10	0.2700	0.2700	0.2700	0.2700	0.000%	1	262	-29.630%
2026-09-09	0.2800	0.3100	0.2700	0.2700	+42.105%	5	261	-29.630%
2026-09-04	0.3100	0.3100	0.1900	0.1900	-17.391%	11	254	0.000%
2026-08-31	0.2800	0.3100	0.2000	0.2300	-23.333%	12	256	-17.391%
2026-08-28	0.3000	0.3000	0.2900	0.3000	+42.857%	4	262	-36.667%
2026-08-27	0.3100	0.3100	0.2100	0.2100	-43.243%	2	259	-9.524%
2026-08-26	0.3300	0.3700	0.3300	0.3700	+85.000%	6	259	-48.649%
2026-08-25	0.3700	0.3700	0.1900	0.2000	-13.043%	38	254	-5.000%
2026-08-24	0.3500	0.3500	0.2300	0.2300	-14.815%	32	266	-17.391%
2026-08-21	0.2700	0.2700	0.2700	0.2700	-20.588%	1	254	-29.630%
2026-08-20	0.3400	0.3400	0.3400	0.3400	+61.905%	1	253	-44.118%
2026-08-19	0.2900	0.2900	0.2100	0.2100	-8.696%	3	254	-9.524%
2026-08-18	0.2000	0.2700	0.2000	0.2300	-8.000%	21	254	-17.391%
2026-08-17	0.2700	0.2900	0.2300	0.2500	+13.636%	23	241	-24.000%
2026-08-14	0.2300	0.2300	0.2200	0.2200	-21.429%	3	231	-13.636%
2026-08-13	0.2200	0.2900	0.2200	0.2800	-12.500%	16	229	-32.143%
2026-08-12	0.2900	0.3200	0.2600	0.3200	+28.000%	4	229	-40.625%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-13.793%	1	234	-24.000%
2026-08-10	0.2700	0.2900	0.2700	0.2900	+16.000%	3	234	-34.483%
2026-08-07	0.2100	0.2500	0.1900	0.2500	+4.167%	23	235	-24.000%
2026-08-06	0.2500	0.3000	0.2200	0.2400	+9.091%	35	254	-20.833%
2026-08-05	0.2100	0.2200	0.2000	0.2200	-35.294%	27	272	-13.636%
2026-08-04	0.4300	0.4300	0.3200	0.3400	+78.947%	33	288	-44.118%
2026-07-31	0.2300	0.2300	0.1900	0.1900	-47.222%	18	260	0.000%
2026-07-29	0.3800	0.3800	0.3100	0.3600	-2.703%	23	271	-47.222%
2026-07-28	0.3700	0.3700	0.3700	0.3700	+15.625%	6	250	-48.649%
2026-07-27	0.3700	0.3700	0.3200	0.3200	-20.000%	16	246	-40.625%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-2.439%	5	247	-52.500%
2026-07-22	0.4100	0.4100	0.4100	0.4100	0.000%	3	243	-53.659%
2026-07-20	0.4200	0.4200	0.2500	0.4100	+2.500%	20	240	-53.659%
2026-07-17	0.4800	0.5000	0.4000	0.4000	+29.032%	6	237	-52.500%
2026-07-16	0.4000	0.4000	0.3100	0.3100	+29.167%	2	233	-38.710%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-50.000%	1	231	-20.833%
2026-07-07	0.5600	0.6100	0.4800	0.4800	+2.128%	12	232	-60.417%
2026-07-06	0.4700	0.4700	0.4700	0.4700	+38.235%	1	226	-59.574%
2026-07-02	0.6100	0.6200	0.3400	0.3400	-43.333%	9	226	-44.118%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+57.895%	2	226	-68.333%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-24.000%	2	227	-50.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-27.536%	3	227	-62.000%
2026-06-26	0.6900	0.6900	0.6900	0.6900	+30.189%	1	229	-72.464%
2026-06-23	0.6000	0.6000	0.5300	0.5300	+35.897%	5	230	-64.151%
2026-06-22	0.5100	0.5200	0.3900	0.3900	-17.021%	12	227	-51.282%
2026-06-17	0.6200	0.6200	0.4100	0.4700	-6.000%	4	223	-59.574%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	223	-62.000%
2026-05-19	0.4900	0.4900	0.4800	0.4800	-17.241%	3	224	-60.417%
2026-05-15	0.6500	0.6500	0.5800	0.5800	-41.414%	6	226	-67.241%
2026-05-01	0.9900	0.9900	0.9900	0.9900	+83.333%	1	224	-80.808%
2026-04-24	0.5400	0.5400	0.5400	0.5400	-28.000%	2	224	-64.815%
2026-04-23	0.7300	0.7800	0.7300	0.7500	-13.793%	79	223	-74.667%
2026-04-21	0.8700	0.8700	0.8700	0.8700	-3.333%	25	148	-78.161%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-14.286%	1	123	-78.889%
2026-04-09	0.9500	1.0500	0.9500	1.0500	-4.545%	2	123	-81.905%
2026-04-07	0.9400	1.1000	0.9400	1.1000	+42.857%	4	124	-82.727%
2026-04-02	0.7700	0.7700	0.7700	0.7700	-26.667%	2	125	-75.325%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-46.154%	5	125	-81.905%
2026-03-11	1.9500	1.9500	1.9500	1.9500	-18.750%	1	128	-90.256%
2026-03-09	2.3700	2.4000	2.3700	2.4000	+17.073%	39	127	-92.083%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+3.015%	2	88	-90.732%
2026-03-05	1.9900	1.9900	1.9900	1.9900	+64.463%	37	88	-90.452%
2026-03-03	1.2100	1.2100	1.2100	1.2100	-10.370%	1	51	-84.298%
2026-03-02	1.3600	1.3600	1.3500	1.3500	-56.869%	4	50	-85.926%
2026-02-18	3.1300	3.1300	3.1300	3.1300	-16.533%	1	46	-93.930%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+23.762%	10	45	-94.933%
2026-01-30	2.9500	3.0300	2.9500	3.0300	-24.250%	4	45	-93.729%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-2.439%	4	46	-95.250%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-6.818%	4	42	-95.366%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+1.149%	1	38	-95.682%
2025-12-29	4.3500	4.3500	4.3500	4.3500	+2.353%	1	38	-95.632%
2025-12-24	4.2500	4.2500	4.2500	4.2500	-7.609%	2	36	-95.529%
2025-12-23	4.6000	4.6000	4.6000	4.6000	-17.857%	4	36	-95.870%
2025-12-16	5.5000	5.6000	5.5000	5.6000	+7.692%	2	32	-96.607%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-1.887%	4	32	-96.346%
2025-11-18	5.3000	5.3000	5.3000	5.3000	-5.357%	1	28	-96.415%
2025-07-22	5.6000	5.6000	5.6000	5.6000	-13.178%	1	27	-96.607%
2025-06-23	6.4500	6.4500	6.4500	6.4500	-1.677%	20	27	-97.054%
2025-05-27	6.5600	6.5600	6.5600	6.5600	+19.708%	20	27	-97.104%
2025-03-13	5.5600	5.5600	5.0200	5.4800	0.000%	7	0	-96.533%