Dark

USO20270115P61
USO Jan 15 2027 61.00 Put (USO270115P00061000)
option OPRA

EOD

Sep 23, 2026

0.1900-5.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1900	0.1900	0.1900	0.1900	-5.000%	1	760	0.000%
2026-09-16	0.2400	0.2400	0.2000	0.2000	+25.000%	4	761	-5.000%
2026-09-15	0.2600	0.2600	0.1400	0.1600	-23.810%	11	762	+18.750%
2026-09-14	0.2900	0.2900	0.2100	0.2100	-8.696%	22	760	-9.524%
2026-09-11	0.2800	0.2800	0.2200	0.2300	+21.053%	5	771	-17.391%
2026-09-10	0.1900	0.1900	0.1900	0.1900	-26.923%	1	776	0.000%
2026-09-09	0.2800	0.2800	0.2000	0.2600	+8.333%	8	776	-26.923%
2026-09-02	0.3200	0.3300	0.2400	0.2400	+26.316%	3	781	-20.833%
2026-09-01	0.3100	0.3100	0.1800	0.1900	-5.000%	6	782	0.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-20.000%	3	779	-5.000%
2026-08-28	0.2900	0.2900	0.2500	0.2500	+38.889%	4	779	-24.000%
2026-08-27	0.3200	0.3200	0.1800	0.1800	-41.935%	6	780	+5.556%
2026-08-26	0.4100	0.4100	0.3100	0.3100	+14.815%	2	780	-38.710%
2026-08-25	0.3100	0.3200	0.2000	0.2700	+12.500%	24	782	-29.630%
2026-08-24	0.2000	0.2400	0.1800	0.2400	+9.091%	20	789	-20.833%
2026-08-21	0.2000	0.2200	0.2000	0.2200	+10.000%	3	782	-13.636%
2026-08-19	0.1900	0.2800	0.1700	0.2000	-13.043%	34	781	-5.000%
2026-08-18	0.1800	0.2300	0.1800	0.2300	-17.857%	8	777	-17.391%
2026-08-17	0.2100	0.2800	0.2000	0.2800	+12.000%	20	775	-32.143%
2026-08-14	0.3900	0.3900	0.1800	0.2500	+13.636%	28	780	-24.000%
2026-08-13	0.3700	0.4000	0.1800	0.2200	-21.429%	41	762	-13.636%
2026-08-12	0.3600	0.4000	0.2100	0.2800	+7.692%	57	748	-32.143%
2026-08-11	0.4000	0.4000	0.2200	0.2600	-23.529%	33	755	-26.923%
2026-08-10	0.3300	0.4100	0.3300	0.3400	+13.333%	6	758	-44.118%
2026-08-07	0.3400	0.3600	0.3000	0.3000	-25.000%	15	761	-36.667%
2026-08-06	0.2800	0.4000	0.2400	0.4000	+37.931%	29	761	-52.500%
2026-08-05	0.2900	0.3300	0.2100	0.2900	-9.375%	89	756	-34.483%
2026-08-04	0.3500	0.3900	0.2500	0.3200	-8.571%	17	727	-40.625%
2026-07-31	0.3700	0.3700	0.3500	0.3500	+40.000%	10	721	-45.714%
2026-07-30	0.3500	0.3500	0.2000	0.2500	-40.476%	77	733	-24.000%
2026-07-29	0.3500	0.4500	0.3500	0.4200	0.000%	18	720	-54.762%
2026-07-28	0.3700	0.4200	0.3700	0.4200	+40.000%	4	717	-54.762%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+11.111%	7	717	-36.667%
2026-07-24	0.4000	0.4300	0.2700	0.2700	-20.588%	93	718	-29.630%
2026-07-23	0.4000	0.5000	0.2400	0.3400	-19.048%	33	719	-44.118%
2026-07-22	0.4000	0.4800	0.4000	0.4200	+44.828%	51	709	-54.762%
2026-07-20	0.4000	0.4000	0.2100	0.2900	-34.091%	20	701	-34.483%
2026-07-16	0.4400	0.4400	0.3400	0.4400	-6.383%	66	695	-56.818%
2026-07-15	0.5200	0.5200	0.4700	0.4700	-26.563%	13	657	-59.574%
2026-07-13	0.6400	0.6400	0.6400	0.6400	+120.690%	1	669	-70.313%
2026-07-10	0.3100	0.3100	0.2900	0.2900	-34.091%	2	668	-34.483%
2026-07-08	0.3700	0.4400	0.3600	0.4400	-18.519%	33	670	-56.818%
2026-07-07	0.5300	0.5400	0.3700	0.5400	-5.263%	20	672	-64.815%
2026-07-06	0.4500	0.5700	0.4500	0.5700	-19.718%	4	656	-66.667%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+31.481%	1	657	-73.239%
2026-07-01	0.5100	0.6400	0.5100	0.5400	-8.475%	11	657	-64.815%
2026-06-30	0.4500	0.5900	0.4500	0.5900	+20.408%	5	650	-67.797%
2026-06-29	0.6700	0.6700	0.4900	0.4900	-30.986%	2	647	-61.224%
2026-06-26	0.6200	0.7100	0.6100	0.7100	+42.000%	6	645	-73.239%
2026-06-24	0.4900	0.5000	0.4900	0.5000	-12.281%	3	645	-62.000%
2026-06-22	0.4300	0.5700	0.4300	0.5700	-10.938%	8	642	-66.667%
2026-06-17	0.3600	0.6400	0.3600	0.6400	+39.130%	14	641	-70.313%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+31.429%	1	641	-58.696%
2026-06-12	0.3500	0.3500	0.3400	0.3500	+9.375%	5	637	-45.714%
2026-06-11	0.3200	0.3200	0.3200	0.3200	0.000%	3	637	-40.625%
2026-06-08	0.3000	0.3200	0.3000	0.3200	+3.226%	14	636	-40.625%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-8.824%	1	622	-38.710%
2026-06-03	0.3400	0.3400	0.3400	0.3400	-12.821%	16	624	-44.118%
2026-05-29	0.3900	0.3900	0.3900	0.3900	+2.632%	2	609	-51.282%
2026-05-27	0.3700	0.4100	0.3600	0.3800	-20.833%	4	609	-50.000%
2026-05-26	0.3800	0.4800	0.3800	0.4800	+20.000%	3	605	-60.417%
2026-05-21	0.5500	0.5500	0.4000	0.4000	-24.528%	11	604	-52.500%
2026-05-18	0.3700	0.5300	0.3700	0.5300	-5.357%	7	604	-64.151%
2026-05-15	0.8800	0.8800	0.5600	0.5600	-40.426%	7	616	-66.071%
2026-05-12	0.9400	0.9400	0.9400	0.9400	+38.235%	1	604	-79.787%
2026-05-11	0.6900	0.6900	0.6800	0.6800	-16.049%	14	604	-72.059%
2026-05-08	0.8100	0.8100	0.8100	0.8100	-13.830%	4	591	-76.543%
2026-05-07	0.9200	0.9500	0.9200	0.9400	+36.232%	66	593	-79.787%
2026-04-30	0.6700	0.6900	0.6700	0.6900	-22.472%	3	538	-72.464%
2026-04-28	0.8900	0.8900	0.8900	0.8900	+8.537%	20	537	-78.652%
2026-04-27	0.8400	0.8400	0.8200	0.8200	-5.747%	2	537	-76.829%
2026-04-24	0.8700	0.8700	0.8700	0.8700	+6.098%	10	536	-78.161%
2026-04-23	0.8000	0.8600	0.7900	0.8200	-20.388%	79	526	-76.829%
2026-04-21	1.0300	1.0300	1.0300	1.0300	+9.574%	1	464	-81.553%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-18.261%	1	464	-79.787%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-2.542%	1	465	-83.478%
2026-04-09	1.0000	1.2000	1.0000	1.1800	-17.483%	6	465	-83.898%
2026-04-07	1.4300	1.4300	1.4300	1.4300	+30.000%	2	466	-86.713%
2026-04-02	1.0200	1.1000	1.0000	1.1000	0.000%	41	444	-82.727%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-5.172%	8	444	-82.727%
2026-03-30	1.2000	1.2000	1.1600	1.1600	-41.117%	2	444	-83.621%
2026-03-23	1.9700	1.9700	1.9700	1.9700	-21.514%	1	444	-90.355%
2026-03-10	2.7000	2.8000	2.5000	2.5100	-7.037%	6	445	-92.430%
2026-03-06	2.3200	2.7000	2.1700	2.7000	+10.204%	358	445	-92.963%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-43.023%	1	106	-92.245%
2026-02-02	4.3000	4.3000	4.3000	4.3000	+13.158%	9	105	-95.581%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-9.308%	5	140	-95.000%
2026-01-27	4.1900	4.1900	4.1900	4.1900	-18.641%	5	145	-95.465%
2026-01-16	4.6000	5.1500	4.6000	5.1500	+13.187%	18	132	-96.311%
2026-01-13	4.5500	4.5500	4.5500	4.5500	-7.143%	3	132	-95.824%
2026-01-12	4.7100	4.9000	4.7100	4.9000	-10.909%	6	132	-96.122%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+12.474%	2	132	-96.545%
2025-12-30	5.0300	5.0300	4.8900	4.8900	-10.275%	92	132	-96.115%
2025-12-26	5.4200	5.4500	5.4000	5.4500	+11.224%	4	94	-96.514%
2025-12-24	4.9000	4.9000	4.9000	4.9000	-4.854%	2	91	-96.122%
2025-12-08	5.1500	5.1500	5.1500	5.1500	+1.980%	2	91	-96.311%
2025-11-04	5.0500	5.0500	5.0500	5.0500	-11.404%	4	89	-96.238%
2025-08-21	5.7000	5.7000	5.7000	5.7000	+5.556%	2	85	-96.667%
2025-08-19	5.4000	5.4000	5.4000	5.4000	+5.882%	80	87	-96.481%
2025-07-31	5.1000	5.1000	5.1000	5.1000	-14.286%	5	11	-96.275%
2025-03-05	5.9500	5.9500	5.9500	5.9500	+0.677%	2	7	-96.807%
2025-01-22	8.6500	8.6500	5.9100	5.9100	-15.571%	10	5	-96.785%
2024-10-04	7.0000	7.0000	7.0000	7.0000	0.000%	4	1	-97.286%