Dark

USO20270115P64
USO Jan 15 2027 64.00 Put (USO270115P00064000)
option OPRA

EOD

Sep 25, 2026

0.2000+122.222%(+0.1100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.2200	0.1600	0.2000	+122.222%	9	208	0.000%
2026-09-24	0.1900	0.1900	0.0900	0.0900	-47.059%	10	213	+122.222%
2026-09-23	0.1500	0.1800	0.1500	0.1700	-10.526%	10	213	+17.647%
2026-09-16	0.2300	0.2300	0.1900	0.1900	-17.391%	2	209	+5.263%
2026-09-14	0.1900	0.2700	0.1900	0.2300	+9.524%	10	210	-13.043%
2026-09-11	0.2600	0.2600	0.2100	0.2100	-16.000%	3	205	-4.762%
2026-09-10	0.1800	0.2600	0.1800	0.2500	+4.167%	5	208	-20.000%
2026-09-09	0.2400	0.2400	0.2400	0.2400	-17.241%	1	208	-16.667%
2026-09-08	0.1800	0.2900	0.1800	0.2900	+31.818%	5	211	-31.034%
2026-09-04	0.3500	0.3500	0.2200	0.2200	-12.000%	5	207	-9.091%
2026-09-03	0.3100	0.3100	0.2500	0.2500	-13.793%	14	207	-20.000%
2026-09-01	0.3000	0.3000	0.1800	0.2900	+26.087%	38	232	-31.034%
2026-08-31	0.1800	0.2800	0.1700	0.2300	-11.538%	43	238	-13.043%
2026-08-28	0.1800	0.2600	0.1800	0.2600	-3.704%	3	239	-23.077%
2026-08-27	0.1900	0.2700	0.1900	0.2700	+35.000%	12	239	-25.926%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-35.484%	2	234	0.000%
2026-08-25	0.2600	0.3100	0.2300	0.3100	+24.000%	29	232	-35.484%
2026-08-24	0.2000	0.3200	0.1900	0.2500	+38.889%	15	230	-20.000%
2026-08-21	0.1800	0.1800	0.1800	0.1800	-40.000%	1	229	+11.111%
2026-08-20	0.2500	0.3000	0.2500	0.3000	+42.857%	8	228	-33.333%
2026-08-19	0.2000	0.2800	0.2000	0.2100	-22.222%	15	231	-4.762%
2026-08-18	0.2500	0.3200	0.2400	0.2700	-12.903%	16	222	-25.926%
2026-08-17	0.3600	0.3600	0.2900	0.3100	+40.909%	13	218	-35.484%
2026-08-14	0.3800	0.3900	0.2200	0.2200	-24.138%	8	210	-9.091%
2026-08-13	0.4000	0.4000	0.2800	0.2900	-12.121%	21	205	-31.034%
2026-08-12	0.4700	0.4700	0.2800	0.3300	-13.158%	10	194	-39.394%
2026-08-11	0.3800	0.4200	0.2900	0.3800	-2.564%	28	192	-47.368%
2026-08-07	0.3700	0.3900	0.3700	0.3900	+25.806%	11	196	-48.718%
2026-08-06	0.3600	0.4200	0.3100	0.3100	-16.216%	25	197	-35.484%
2026-08-05	0.4700	0.4700	0.3700	0.3700	+23.333%	21	197	-45.946%
2026-08-04	0.4600	0.4600	0.2900	0.3000	-23.077%	14	207	-33.333%
2026-08-03	0.4100	0.4100	0.3900	0.3900	+39.286%	14	196	-48.718%
2026-07-31	0.3600	0.3600	0.2800	0.2800	-30.000%	7	198	-28.571%
2026-07-30	0.3900	0.4000	0.3800	0.4000	0.000%	4	198	-50.000%
2026-07-29	0.3900	0.4100	0.2900	0.4000	0.000%	13	200	-50.000%
2026-07-28	0.4900	0.5000	0.4000	0.4000	-9.091%	22	207	-50.000%
2026-07-27	0.3900	0.4400	0.3900	0.4400	+69.231%	29	214	-54.545%
2026-07-24	0.4100	0.4100	0.2400	0.2600	-21.212%	171	239	-23.077%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+37.500%	18	141	-39.394%
2026-07-22	0.3900	0.3900	0.2000	0.2400	-52.941%	59	171	-16.667%
2026-07-21	0.5000	0.5100	0.2100	0.5100	+13.333%	68	196	-60.784%
2026-07-20	0.4000	0.4500	0.4000	0.4500	+18.421%	7	146	-55.556%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-24.000%	1	148	-47.368%
2026-07-08	0.6700	0.6700	0.5000	0.5000	-26.471%	4	148	-60.000%
2026-07-01	0.7800	0.7900	0.5500	0.6800	+3.030%	13	147	-70.588%
2026-06-30	0.5300	0.7300	0.5300	0.6600	-7.042%	3	153	-69.697%
2026-06-29	0.7800	0.7800	0.7100	0.7100	-20.225%	2	151	-71.831%
2026-06-26	0.7900	0.8900	0.7200	0.8900	+21.918%	6	151	-77.528%
2026-06-25	0.8000	0.8000	0.6500	0.7300	+12.308%	18	153	-72.603%
2026-06-24	0.7600	0.7600	0.6500	0.6500	+27.451%	3	149	-69.231%
2026-06-22	0.5100	0.5100	0.5100	0.5100	-25.000%	4	150	-60.784%
2026-06-18	0.5200	0.6800	0.5200	0.6800	+3.030%	5	145	-70.588%
2026-06-16	0.5300	0.6600	0.5300	0.6600	+3.125%	11	145	-69.697%
2026-05-29	0.5700	0.6800	0.5700	0.6400	+12.281%	6	141	-68.750%
2026-05-28	0.4800	0.5700	0.4800	0.5700	+46.154%	20	146	-64.912%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-41.791%	1	134	-48.718%
2026-05-26	0.4100	0.6800	0.4100	0.6700	-17.284%	14	134	-70.149%
2026-05-21	0.4900	0.8100	0.4500	0.8100	+37.288%	20	135	-75.309%
2026-05-20	0.6500	0.6500	0.5700	0.5900	+5.357%	9	135	-66.102%
2026-05-18	0.5400	0.5600	0.5400	0.5600	-24.324%	3	134	-64.286%
2026-05-15	0.8200	0.8200	0.7300	0.7400	+15.625%	13	134	-72.973%
2026-04-27	0.6400	0.6400	0.6400	0.6400	-33.333%	1	128	-68.750%
2026-04-23	0.9400	0.9900	0.9400	0.9600	-9.434%	76	128	-79.167%
2026-04-14	1.0800	1.1400	1.0500	1.0600	-10.924%	10	84	-81.132%
2026-04-09	1.1900	1.1900	1.1900	1.1900	-25.157%	1	79	-83.193%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+24.219%	1	79	-87.421%
2026-04-01	1.2600	1.2800	1.2600	1.2800	0.000%	2	80	-84.375%
2026-03-31	1.2800	1.2800	1.2800	1.2800	-17.419%	1	79	-84.375%
2026-03-27	1.6000	1.6000	1.5500	1.5500	-41.948%	2	79	-87.097%
2026-03-05	2.6700	2.6700	2.6700	2.6700	-37.471%	30	78	-92.509%
2026-02-12	4.2700	4.2700	4.2700	4.2700	-18.667%	2	78	-95.316%
2026-02-02	5.2500	5.2500	5.2500	5.2500	+22.664%	8	78	-96.190%
2026-01-29	4.2800	4.2800	4.2800	4.2800	-22.464%	6	78	-95.327%
2026-01-21	5.5200	5.5200	5.5200	5.5200	-14.551%	6	81	-96.377%
2025-12-26	6.4700	6.5300	6.4000	6.4600	-16.104%	102	81	-96.904%
2025-12-16	7.7000	7.7000	7.7000	7.7000	+18.462%	1	30	-97.403%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-8.836%	3	30	-96.923%
2025-10-10	7.1300	7.1300	7.1300	7.1300	+19.631%	10	30	-97.195%
2025-09-30	5.9600	5.9600	5.9600	5.9600	-17.337%	1	25	-96.644%
2025-07-02	7.2100	7.2100	7.2100	7.2100	-7.801%	1	26	-97.226%
2025-06-23	7.8200	7.8200	7.8200	7.8200	-8.000%	20	26	-97.442%
2025-05-27	8.5000	8.5000	8.5000	8.5000	-17.476%	20	26	-97.647%
2025-04-10	10.3000	10.3000	10.3000	10.3000	+50.365%	1	6	-98.058%
2025-01-22	9.5000	9.5000	6.8500	6.8500	+1.632%	10	5	-97.080%
2025-01-10	6.7400	6.7400	6.7400	6.7400	-10.133%	2	1	-97.033%
2024-10-31	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-97.333%