Dark

USO20270115P62
USO Jan 15 2027 62.00 Put (USO270115P00062000)
option OPRA

EOD

Sep 29, 2026

0.1700-10.526%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6900	0.6900	0.1700	0.1700	-10.526%	6	381	0.000%
2026-09-21	0.1700	0.6600	0.0600	0.1900	-9.524%	31	376	-10.526%
2026-09-15	0.1800	0.2100	0.1800	0.2100	-32.258%	15	366	-19.048%
2026-09-14	0.2700	0.3100	0.1700	0.3100	+24.000%	62	374	-45.161%
2026-09-11	0.2500	0.2500	0.2500	0.2500	+38.889%	4	380	-32.000%
2026-09-10	0.3100	0.3200	0.1800	0.1800	-30.769%	8	379	-5.556%
2026-09-09	0.2100	0.3100	0.2000	0.2600	+44.444%	446	381	-34.615%
2026-09-08	0.1800	0.1800	0.1800	0.1800	-21.739%	5	343	-5.556%
2026-09-04	0.2000	0.2300	0.2000	0.2300	0.000%	9	342	-26.087%
2026-09-03	0.3200	0.3200	0.2300	0.2300	-32.353%	3	342	-26.087%
2026-09-02	0.3700	0.3700	0.3400	0.3400	+112.500%	3	341	-50.000%
2026-09-01	0.3000	0.3000	0.1600	0.1600	-15.789%	5	339	+6.250%
2026-08-31	0.2600	0.2800	0.1900	0.1900	-9.524%	30	339	-10.526%
2026-08-28	0.2100	0.2100	0.2100	0.2100	0.000%	2	341	-19.048%
2026-08-27	0.3400	0.3600	0.2000	0.2100	-40.000%	22	339	-19.048%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+29.630%	6	336	-51.429%
2026-08-25	0.3800	0.3800	0.2700	0.2700	-22.857%	7	337	-37.037%
2026-08-24	0.3800	0.3800	0.2000	0.3500	+6.061%	31	342	-51.429%
2026-08-21	0.3200	0.3300	0.3200	0.3300	+17.857%	16	341	-48.485%
2026-08-20	0.2100	0.2800	0.2100	0.2800	+47.368%	2	345	-39.286%
2026-08-19	0.2100	0.2900	0.1600	0.1900	-17.391%	9	349	-10.526%
2026-08-18	0.1900	0.2300	0.1900	0.2300	-8.000%	38	352	-26.087%
2026-08-17	0.3300	0.3300	0.2400	0.2500	-7.407%	7	351	-32.000%
2026-08-14	0.4100	0.4100	0.2200	0.2700	-10.000%	10	350	-37.037%
2026-08-13	0.2700	0.3000	0.2700	0.3000	-9.091%	33	350	-43.333%
2026-08-12	0.2900	0.3300	0.1900	0.3300	+3.125%	25	344	-48.485%
2026-08-11	0.3800	0.3800	0.2600	0.3200	+3.226%	24	345	-46.875%
2026-08-10	0.3200	0.3200	0.3100	0.3100	-26.190%	12	342	-45.161%
2026-08-07	0.3400	0.4200	0.2300	0.4200	+55.556%	15	343	-59.524%
2026-08-06	0.3000	0.3300	0.2400	0.2700	-15.625%	11	344	-37.037%
2026-08-05	0.3300	0.3400	0.3200	0.3200	+23.077%	10	340	-46.875%
2026-08-04	0.3600	0.3600	0.2300	0.2600	-31.579%	36	344	-34.615%
2026-08-03	0.3900	0.3900	0.3800	0.3800	+2.703%	20	353	-55.263%
2026-07-30	0.2600	0.3800	0.2400	0.3700	+5.714%	33	352	-54.054%
2026-07-28	0.4900	0.4900	0.3000	0.3500	-10.256%	19	348	-51.429%
2026-07-27	0.3700	0.3900	0.3700	0.3900	-4.878%	7	351	-56.410%
2026-07-24	0.4000	0.4100	0.3700	0.4100	-6.818%	26	348	-58.537%
2026-07-21	0.4400	0.4400	0.4400	0.4400	-10.204%	23	341	-61.364%
2026-07-20	0.3900	0.4900	0.2800	0.4900	+16.667%	33	322	-65.306%
2026-07-17	0.4200	0.4200	0.4200	0.4200	+10.526%	2	325	-59.524%
2026-07-08	0.6700	0.6700	0.3800	0.3800	-47.222%	2	323	-55.263%
2026-07-07	0.7200	0.7200	0.7200	0.7200	+30.909%	3	323	-76.389%
2026-07-02	0.7800	0.7800	0.5500	0.5500	-17.910%	2	321	-69.091%
2026-07-01	0.6400	0.6700	0.6400	0.6700	+8.065%	2	321	-74.627%
2026-06-30	0.6400	0.7100	0.6000	0.6200	+6.897%	5	321	-72.581%
2026-06-29	0.6900	0.6900	0.5600	0.5800	-36.264%	12	320	-70.690%
2026-06-26	0.6200	0.9100	0.6200	0.9100	+42.188%	2	317	-81.319%
2026-06-25	0.8000	0.8000	0.6300	0.6400	+3.226%	13	319	-73.438%
2026-06-24	0.4700	0.7300	0.4700	0.6200	+14.815%	45	322	-72.581%
2026-06-22	0.4800	0.6200	0.4700	0.5400	-20.588%	8	318	-68.519%
2026-06-18	0.6500	0.6800	0.6500	0.6800	+15.254%	6	316	-75.000%
2026-06-15	0.5900	0.5900	0.5900	0.5900	+68.571%	3	316	-71.186%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-39.655%	1	316	-51.429%
2026-05-29	0.3800	0.5800	0.3800	0.5800	0.000%	2	317	-70.690%
2026-05-21	0.5800	0.5800	0.5800	0.5800	+18.367%	5	318	-70.690%
2026-05-18	0.4500	0.4900	0.4500	0.4900	-48.421%	5	318	-65.306%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+23.377%	1	319	-82.105%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-24.510%	1	316	-77.922%
2026-05-12	1.0300	1.0300	1.0200	1.0200	+37.838%	2	315	-83.333%
2026-05-11	0.7400	0.7400	0.7400	0.7400	-37.288%	2	315	-77.027%
2026-05-08	1.1800	1.1800	1.1800	1.1800	+10.280%	1	315	-85.593%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+67.188%	1	315	-84.112%
2026-04-28	0.6300	0.6400	0.6300	0.6400	-25.581%	3	316	-73.438%
2026-04-27	0.7200	0.8600	0.7200	0.8600	-7.527%	6	316	-80.233%
2026-04-24	0.9300	0.9300	0.9300	0.9300	+8.140%	10	314	-81.720%
2026-04-23	0.8400	0.9000	0.8400	0.8600	-21.101%	75	304	-80.233%
2026-04-21	1.0900	1.0900	1.0900	1.0900	+14.737%	1	231	-84.404%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+6.742%	1	231	-82.105%
2026-04-14	0.8900	0.8900	0.8900	0.8900	-18.349%	1	232	-80.899%
2026-04-13	1.0900	1.0900	1.0900	1.0900	-8.403%	26	231	-84.404%
2026-04-10	1.1600	1.1900	1.1500	1.1900	-9.160%	11	224	-85.714%
2026-04-09	1.3100	1.3100	1.3100	1.3100	0.000%	1	217	-87.023%
2026-04-02	0.8500	1.3100	0.8500	1.3100	-17.610%	2	217	-87.023%
2026-04-01	1.4600	1.5900	1.4600	1.5900	+59.000%	6	217	-89.308%
2026-03-31	1.0600	1.0700	0.8800	1.0000	-4.762%	6	223	-83.000%
2026-03-30	0.8400	1.1500	0.8400	1.0500	-34.375%	7	229	-83.810%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-6.433%	1	232	-89.375%
2026-03-25	1.4100	1.7500	1.4100	1.7100	-2.286%	3	233	-90.058%
2026-03-24	1.6400	1.7700	1.6000	1.7500	-7.895%	23	233	-90.286%
2026-03-19	1.9700	2.1100	1.9000	1.9000	-9.524%	5	212	-91.053%
2026-03-18	2.0400	2.1100	2.0400	2.1000	-10.256%	14	210	-91.905%
2026-03-06	2.3700	2.3700	2.3300	2.3400	-3.704%	40	209	-92.735%
2026-03-05	2.2900	2.6000	2.2900	2.4300	-22.857%	3	197	-93.004%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-31.522%	1	195	-94.603%
2026-02-02	4.6000	4.6000	4.6000	4.6000	+14.713%	9	195	-96.304%
2026-01-29	4.0100	4.0100	4.0100	4.0100	-1.716%	5	186	-95.761%
2026-01-28	4.0800	4.0800	4.0800	4.0800	-17.576%	5	186	-95.833%
2026-01-16	4.9500	4.9500	4.9500	4.9500	-2.941%	4	182	-96.566%
2026-01-08	5.1500	5.1500	5.1000	5.1000	-12.821%	5	182	-96.667%
2026-01-07	5.8500	5.8500	5.8000	5.8500	+8.333%	44	177	-97.094%
2026-01-06	5.4000	5.4000	5.4000	5.4000	+3.647%	5	155	-96.852%
2025-12-30	5.2500	5.2500	5.1700	5.2100	-0.762%	92	150	-96.737%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-15.323%	2	103	-96.762%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-2.821%	1	103	-97.258%
2025-12-17	6.0600	6.5000	6.0600	6.3800	-8.596%	3	103	-97.335%
2025-12-16	6.9800	6.9800	6.9800	6.9800	+10.794%	1	103	-97.564%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+10.526%	1	102	-97.302%
2025-08-19	5.6500	5.7000	5.6500	5.7000	-13.636%	100	101	-97.018%
2025-08-08	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-97.424%