Dark

USO20270115P63
USO Jan 15 2027 63.00 Put (USO270115P00063000)
option OPRA

EOD

Sep 24, 2026

0.1800-40.000%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2000	0.1800	0.1800	-40.000%	3	474	0.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	+25.000%	1	472	-40.000%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+33.333%	1	471	-25.000%
2026-09-11	0.2500	0.2500	0.1800	0.1800	+12.500%	3	470	0.000%
2026-09-10	0.2500	0.2500	0.1600	0.1600	-40.741%	3	471	+12.500%
2026-09-09	0.4800	0.4800	0.1800	0.2700	-3.571%	27	471	-33.333%
2026-09-04	0.2800	0.2800	0.2800	0.2800	+7.692%	1	453	-35.714%
2026-09-03	0.2700	0.2700	0.2600	0.2600	+8.333%	2	453	-30.769%
2026-09-01	0.3000	0.3000	0.2000	0.2400	+20.000%	9	452	-25.000%
2026-08-27	0.3600	0.3700	0.2000	0.2000	-31.034%	3	452	-10.000%
2026-08-26	0.1900	0.3900	0.1900	0.2900	+11.538%	5	451	-37.931%
2026-08-25	0.3500	0.3500	0.2600	0.2600	-13.333%	12	452	-30.769%
2026-08-24	0.3700	0.3700	0.2000	0.3000	+15.385%	11	454	-40.000%
2026-08-21	0.4100	0.4200	0.2600	0.2600	+23.810%	18	454	-30.769%
2026-08-20	0.2200	0.2200	0.2100	0.2100	+16.667%	13	468	-14.286%
2026-08-19	0.3600	0.3600	0.1800	0.1800	-48.571%	5	468	0.000%
2026-08-18	0.2200	0.3500	0.2000	0.3500	+34.615%	30	472	-48.571%
2026-08-17	0.2500	0.2600	0.2000	0.2600	-3.704%	19	467	-30.769%
2026-08-14	0.4000	0.4000	0.2100	0.2700	+12.500%	16	460	-33.333%
2026-08-13	0.3900	0.3900	0.1900	0.2400	-33.333%	36	464	-25.000%
2026-08-12	0.3800	0.5000	0.2500	0.3600	+12.500%	38	464	-50.000%
2026-08-11	0.3900	0.3900	0.2500	0.3200	+6.667%	12	455	-43.750%
2026-08-10	0.3800	0.3800	0.2300	0.3000	-3.226%	14	459	-40.000%
2026-08-07	0.3600	0.3600	0.3100	0.3100	0.000%	4	454	-41.935%
2026-08-06	0.3500	0.3600	0.2900	0.3100	+10.714%	10	455	-41.935%
2026-08-05	0.3500	0.3500	0.2800	0.2800	+7.692%	5	457	-35.714%
2026-08-04	0.4100	0.4100	0.2400	0.2600	-35.000%	26	463	-30.769%
2026-08-03	0.4000	0.4000	0.3000	0.4000	0.000%	5	461	-55.000%
2026-07-31	0.3900	0.4000	0.3900	0.4000	+25.000%	15	461	-55.000%
2026-07-30	0.3900	0.4100	0.2400	0.3200	-3.030%	65	482	-43.750%
2026-07-29	0.4100	0.4500	0.3300	0.3300	+3.125%	7	467	-45.455%
2026-07-28	0.2800	0.3500	0.2800	0.3200	+10.345%	7	463	-43.750%
2026-07-27	0.3300	0.4000	0.2900	0.2900	-29.268%	44	459	-37.931%
2026-07-24	0.4000	0.4300	0.3300	0.4100	+5.128%	95	492	-56.098%
2026-07-22	0.3900	0.3900	0.3900	0.3900	+21.875%	6	448	-53.846%
2026-07-21	0.4800	0.4800	0.2400	0.3200	-28.889%	42	446	-43.750%
2026-07-20	0.4000	0.4500	0.4000	0.4500	+4.651%	24	452	-60.000%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+59.259%	3	437	-58.140%
2026-07-15	0.5100	0.5100	0.2700	0.2700	-51.786%	6	436	-33.333%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-26.316%	3	435	-67.857%
2026-07-02	0.5600	0.7600	0.5600	0.7600	+20.635%	2	432	-76.316%
2026-07-01	0.5800	0.6900	0.5700	0.6300	-8.696%	10	432	-71.429%
2026-06-30	0.6000	0.6900	0.6000	0.6900	-2.817%	6	437	-73.913%
2026-06-29	0.5900	0.7100	0.5900	0.7100	+2.899%	6	439	-74.648%
2026-06-26	0.8300	0.8300	0.6900	0.6900	-5.479%	7	437	-73.913%
2026-06-25	0.8400	0.8400	0.6300	0.7300	0.000%	38	442	-75.342%
2026-06-24	0.5000	0.7300	0.5000	0.7300	+8.955%	11	439	-75.342%
2026-06-22	0.6700	0.6700	0.6700	0.6700	+15.517%	10	436	-73.134%
2026-06-18	0.4700	0.5800	0.4700	0.5800	+26.087%	3	432	-68.966%
2026-06-17	0.6300	0.6300	0.4600	0.4600	-39.474%	2	432	-60.870%
2026-06-16	0.7300	0.7600	0.6400	0.7600	+52.000%	11	432	-76.316%
2026-06-15	0.6000	0.6000	0.5000	0.5000	0.000%	6	430	-64.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-23.077%	1	430	-64.000%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+3.175%	1	429	-72.308%
2026-05-28	0.6100	0.6400	0.6100	0.6300	+3.279%	22	428	-71.429%
2026-05-27	0.6100	0.6100	0.6100	0.6100	-1.613%	2	422	-70.492%
2026-05-26	0.6100	0.6200	0.6100	0.6200	-21.519%	2	422	-70.968%
2026-05-21	0.6300	0.7900	0.6100	0.7900	+17.910%	18	421	-77.215%
2026-05-20	0.6600	0.6700	0.6600	0.6700	+15.517%	7	421	-73.134%
2026-05-19	0.5800	0.5800	0.5800	0.5800	-14.706%	1	416	-68.966%
2026-05-18	0.6800	0.6800	0.6700	0.6800	-26.087%	11	416	-73.529%
2026-05-15	0.8500	0.9600	0.8500	0.9200	-7.071%	9	416	-80.435%
2026-05-06	0.9500	0.9900	0.9500	0.9900	+8.791%	2	425	-81.818%
2026-04-29	0.7500	0.9100	0.7500	0.9100	+1.111%	3	423	-80.220%
2026-04-23	0.8900	0.9400	0.8900	0.9000	-3.226%	75	425	-80.000%
2026-04-21	1.2400	1.2400	0.9300	0.9300	-13.084%	2	375	-80.645%
2026-04-15	1.1400	1.1400	0.9000	1.0700	-8.547%	3	375	-83.178%
2026-04-14	0.9300	1.1700	0.9300	1.1700	+13.592%	10	375	-84.615%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-3.738%	2	377	-82.524%
2026-04-07	1.0400	1.0700	1.0400	1.0700	-14.400%	2	375	-83.178%
2026-04-02	1.1700	1.2500	1.0200	1.2500	-1.575%	5	375	-85.600%
2026-04-01	1.6500	1.7700	1.2500	1.2700	+11.404%	8	375	-85.827%
2026-03-31	1.3600	1.3600	1.0300	1.1400	-7.317%	9	381	-84.211%
2026-03-30	1.0200	1.2300	1.0200	1.2300	-12.143%	3	387	-85.366%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-18.605%	1	389	-87.143%
2026-03-25	1.5900	1.8600	1.5900	1.7200	-2.273%	3	390	-89.535%
2026-03-24	1.9500	1.9500	1.6100	1.7600	-28.163%	24	391	-89.773%
2026-03-23	2.5800	2.5800	2.4500	2.4500	+6.061%	3	368	-92.653%
2026-03-19	1.9800	2.3100	1.9100	2.3100	+9.479%	43	368	-92.208%
2026-03-18	2.1800	2.1800	2.0500	2.1100	-16.601%	16	364	-91.469%
2026-03-17	2.0000	2.5300	2.0000	2.5300	-15.667%	3	359	-92.885%
2026-03-12	3.0000	3.0000	3.0000	3.0000	0.000%	4	361	-94.000%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+3.448%	2	357	-94.000%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-9.657%	1	355	-93.793%
2026-03-09	3.2100	3.2100	3.2100	3.2100	+27.381%	1	354	-94.393%
2026-03-06	2.5200	2.5200	2.5200	2.5200	0.000%	1	354	-92.857%
2026-03-05	2.5200	2.5200	2.5200	2.5200	-14.576%	31	354	-92.857%
2026-03-02	2.9500	2.9500	2.9500	2.9500	-23.377%	8	323	-93.898%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-1.282%	1	323	-95.325%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-2.500%	1	323	-95.385%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-0.990%	62	324	-95.500%
2026-02-19	4.0000	4.1000	4.0000	4.0400	-3.810%	3	324	-95.545%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-6.667%	1	321	-95.714%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+16.279%	9	322	-96.000%
2026-02-12	3.8700	3.8700	3.8700	3.8700	+0.519%	2	322	-95.349%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-2.532%	1	320	-95.325%
2026-02-09	3.9500	3.9500	3.9500	3.9500	-20.202%	1	320	-95.443%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+16.471%	8	320	-96.364%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+4.938%	16	312	-95.765%
2026-01-29	4.0500	4.0500	4.0500	4.0500	-19.802%	2	322	-95.556%
2026-01-26	5.0500	5.0500	5.0500	5.0500	+0.398%	1	322	-96.436%
2026-01-23	5.1500	5.2100	5.0300	5.0300	-6.852%	5	322	-96.421%
2026-01-16	5.3000	5.4000	5.3000	5.4000	+1.504%	190	130	-96.667%
2026-01-15	5.2500	5.4200	5.2500	5.3200	+11.765%	17	130	-96.617%
2026-01-13	4.7600	4.7600	4.7600	4.7600	-8.462%	1	115	-96.218%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-5.626%	23	114	-96.538%
2026-01-05	5.5100	5.5100	5.5100	5.5100	-8.167%	1	94	-96.733%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+3.627%	2	95	-97.000%
2025-12-30	5.7900	5.7900	5.7900	5.7900	-0.172%	1	93	-96.891%
2025-12-29	5.8000	5.8000	5.8000	5.8000	-11.450%	1	92	-96.897%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-2.093%	4	91	-97.252%
2025-12-15	5.8000	6.6900	5.8000	6.6900	-1.618%	2	87	-97.309%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+18.261%	3	85	-97.353%
2025-11-04	5.7500	5.7500	5.7500	5.7500	-13.142%	3	82	-96.870%
2025-10-10	6.6200	6.6200	6.6200	6.6200	+8.347%	78	80	-97.281%
2025-10-01	6.1100	6.1100	6.1100	6.1100	-9.481%	1	2	-97.054%
2025-07-03	6.7500	6.7500	6.7500	6.7500	+0.297%	1	2	-97.333%
2025-01-10	6.7300	6.7300	6.7300	6.7300	-13.718%	2	2	-97.325%
2024-10-04	7.7000	7.9000	7.7000	7.8000	0.000%	6	2	-97.692%