Dark

USO20270115P66
USO Jan 15 2027 66.00 Put (USO270115P00066000)
option OPRA

EOD

Sep 25, 2026

0.1500-11.765%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2700	0.2700	0.1400	0.1500	-11.765%	5	1,354	0.000%
2026-09-24	0.2500	0.2500	0.1600	0.1700	0.000%	19	1,354	-11.765%
2026-09-23	0.2600	0.2600	0.1700	0.1700	-37.037%	2	1,361	-11.765%
2026-09-22	0.2000	0.2700	0.2000	0.2700	+28.571%	4	1,362	-44.444%
2026-09-21	0.2100	0.2400	0.1600	0.2100	+16.667%	57	1,364	-28.571%
2026-09-18	0.1900	0.2600	0.1800	0.1800	-10.000%	47	1,369	-16.667%
2026-09-17	0.2700	0.2700	0.2000	0.2000	-4.762%	9	1,360	-25.000%
2026-09-16	0.2700	0.2700	0.1600	0.2100	-19.231%	3	1,363	-28.571%
2026-09-14	0.3400	0.3400	0.2600	0.2600	-7.143%	4	1,363	-42.308%
2026-09-11	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,365	-46.429%
2026-09-10	0.1900	0.3200	0.1100	0.2500	-7.407%	49	1,364	-40.000%
2026-09-09	0.2700	0.2700	0.2700	0.2700	-18.182%	11	1,365	-44.444%
2026-09-08	0.2300	0.3300	0.2300	0.3300	0.000%	5	1,369	-54.545%
2026-09-04	0.3300	0.3300	0.3300	0.3300	-2.941%	11	1,362	-54.545%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+36.000%	1	1,362	-55.882%
2026-08-31	0.2100	0.3000	0.2100	0.2500	-19.355%	20	1,363	-40.000%
2026-08-28	0.2600	0.3200	0.2600	0.3100	-16.216%	11	1,374	-51.613%
2026-08-26	0.2700	0.3800	0.2700	0.3700	0.000%	12	1,381	-59.459%
2026-08-25	0.2700	0.3900	0.2600	0.3700	+27.586%	21	1,377	-59.459%
2026-08-24	0.2700	0.3400	0.2400	0.2900	-3.333%	78	1,368	-48.276%
2026-08-21	0.3400	0.3400	0.3000	0.3000	+25.000%	2	1,382	-50.000%
2026-08-19	0.2600	0.3000	0.1900	0.2400	-33.333%	55	1,381	-37.500%
2026-08-18	0.2800	0.3600	0.2600	0.3600	+38.462%	21	1,374	-58.333%
2026-08-17	0.2700	0.2700	0.2600	0.2600	-31.579%	3	1,366	-42.308%
2026-08-14	0.3900	0.3900	0.3700	0.3800	0.000%	21	1,367	-60.526%
2026-08-13	0.2900	0.4000	0.2600	0.3800	-5.000%	48	1,369	-60.526%
2026-08-12	0.2800	0.4000	0.2800	0.4000	+37.931%	22	1,374	-62.500%
2026-08-11	0.3700	0.3900	0.2800	0.2900	-17.143%	15	1,382	-48.276%
2026-08-10	0.3700	0.3900	0.3400	0.3500	-7.895%	32	1,389	-57.143%
2026-08-07	0.4900	0.4900	0.3700	0.3800	+2.703%	5	1,415	-60.526%
2026-08-06	0.3000	0.3700	0.3000	0.3700	+12.121%	49	1,422	-59.459%
2026-08-05	0.3500	0.3500	0.3300	0.3300	-17.500%	13	1,379	-54.545%
2026-08-04	0.2700	0.4100	0.2700	0.4000	+42.857%	32	1,366	-62.500%
2026-08-03	0.3400	0.3400	0.2800	0.2800	-6.667%	32	1,395	-46.429%
2026-07-31	0.2800	0.3500	0.2800	0.3000	+3.448%	37	1,363	-50.000%
2026-07-29	0.2800	0.3800	0.2700	0.2900	-17.143%	7	1,356	-48.276%
2026-07-28	0.3800	0.4000	0.2500	0.3500	-10.256%	40	1,362	-57.143%
2026-07-27	0.3000	0.4400	0.2800	0.3900	-7.143%	36	1,352	-61.538%
2026-07-24	0.3000	0.4400	0.3000	0.4200	+23.529%	55	1,359	-64.286%
2026-07-23	0.2900	0.4200	0.2900	0.3400	+17.241%	55	1,399	-55.882%
2026-07-22	0.2800	0.3400	0.2700	0.2900	-27.500%	20	1,417	-48.276%
2026-07-21	0.3000	0.4000	0.2900	0.4000	+42.857%	61	1,418	-62.500%
2026-07-20	0.4900	0.4900	0.2800	0.2800	-15.152%	24	1,401	-46.429%
2026-07-17	0.4100	0.4100	0.2800	0.3300	-17.500%	76	1,416	-54.545%
2026-07-16	0.3300	0.4000	0.3200	0.4000	-25.926%	17	1,343	-62.500%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+63.636%	3	1,332	-72.222%
2026-07-10	0.5300	0.5300	0.3300	0.3300	-51.471%	3	1,333	-54.545%
2026-07-09	0.5200	0.7200	0.4900	0.6800	+23.636%	34	1,330	-77.941%
2026-07-08	0.6000	0.6100	0.5500	0.5500	-11.290%	6	1,333	-72.727%
2026-07-07	0.6400	0.6400	0.6100	0.6200	-20.513%	8	1,332	-75.806%
2026-07-06	0.6800	0.9000	0.6800	0.7800	+16.418%	30	1,325	-80.769%
2026-07-02	0.7600	0.7600	0.6700	0.6700	-14.103%	9	1,339	-77.612%
2026-07-01	0.7400	0.8500	0.7200	0.7800	+13.043%	8	1,339	-80.769%
2026-06-30	0.7000	0.7200	0.6900	0.6900	-18.824%	5	1,340	-78.261%
2026-06-29	0.8600	0.8600	0.7200	0.8500	-8.602%	8	1,340	-82.353%
2026-06-26	0.7600	0.9500	0.7600	0.9300	+16.250%	8	1,337	-83.871%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+12.676%	1	1,329	-81.250%
2026-06-17	0.6900	0.7800	0.5800	0.7100	+14.516%	6	1,329	-78.873%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+67.568%	1	1,329	-75.806%
2026-06-10	0.3700	0.3700	0.3700	0.3700	-26.000%	3	1,329	-59.459%
2026-06-08	0.4500	0.5000	0.4500	0.5000	+25.000%	16	1,330	-70.000%
2026-06-04	0.6000	0.6000	0.4000	0.4000	-27.273%	15	1,316	-62.500%
2026-06-03	0.4300	0.5500	0.4200	0.5500	+14.583%	35	1,313	-72.727%
2026-06-01	0.4800	0.4800	0.4800	0.4800	-29.412%	5	1,294	-68.750%
2026-05-29	0.5100	0.6800	0.5100	0.6800	-6.849%	11	1,290	-77.941%
2026-05-28	0.7000	0.7300	0.5900	0.7300	+19.672%	96	1,293	-79.452%
2026-05-27	0.4800	0.6100	0.4800	0.6100	-1.613%	21	1,284	-75.410%
2026-05-26	0.4500	0.6300	0.4500	0.6200	-35.417%	14	1,271	-75.806%
2026-05-11	1.0700	1.0700	0.9600	0.9600	-9.434%	26	1,264	-84.375%
2026-05-05	1.0600	1.0600	1.0600	1.0600	+4.950%	1	1,256	-85.849%
2026-04-29	1.0100	1.0100	1.0100	1.0100	+26.250%	1	1,256	-85.149%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-24.528%	1	1,257	-81.250%
2026-04-23	1.0500	1.0600	1.0500	1.0600	-21.481%	33	1,257	-85.849%
2026-04-15	1.1700	1.3500	1.1700	1.3500	-11.184%	14	1,199	-88.889%
2026-04-09	1.4900	1.5200	1.4900	1.5200	+10.949%	2	1,198	-90.132%
2026-03-31	1.3700	1.4100	1.3700	1.3700	-11.039%	19	1,197	-89.051%
2026-03-27	1.5400	1.5400	1.5400	1.5400	-51.875%	1	1,190	-90.260%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+12.281%	53	1,190	-95.313%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,190	-94.737%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,191	-95.000%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+2.894%	53	1,191	-95.313%
2026-03-02	3.4700	3.4700	2.6200	3.1100	-26.824%	11	1,138	-95.177%
2026-02-27	4.2500	4.4400	4.2500	4.2500	-8.207%	5	1,143	-96.471%
2026-02-25	4.6300	4.6300	4.6300	4.6300	-8.679%	1	1,144	-96.760%
2026-02-19	5.0700	5.0700	5.0700	5.0700	-2.500%	1	1,144	-97.041%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-7.965%	12	1,143	-97.115%
2026-02-17	5.6500	5.6500	5.6500	5.6500	+18.201%	8	1,131	-97.345%
2026-02-11	4.8900	4.8900	4.7800	4.7800	-12.294%	2	1,123	-96.862%
2026-02-06	5.4500	5.4500	5.4500	5.4500	+10.548%	2	1,123	-97.248%
2026-01-29	4.9300	5.1300	4.9200	4.9300	-12.589%	14	1,123	-96.957%
2026-01-27	5.8000	5.8000	5.6400	5.6400	-10.900%	2	1,117	-97.340%
2026-01-26	6.3300	6.3300	6.3300	6.3300	-1.860%	1	1,119	-97.630%
2026-01-21	6.4500	6.4500	6.4500	6.4500	+1.097%	7	1,118	-97.674%
2026-01-20	6.3800	6.3800	6.3800	6.3800	-0.313%	3	1,111	-97.649%
2026-01-16	6.4000	6.4000	6.4000	6.4000	+2.400%	6	1,105	-97.656%
2026-01-09	6.2500	6.2500	6.2500	6.2500	-8.088%	4	1,105	-97.600%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-2.439%	1	1,105	-97.794%
2025-12-31	6.8000	7.0000	6.8000	6.9700	-2.107%	9	1,105	-97.848%
2025-12-29	7.3900	7.3900	7.1200	7.1200	+0.282%	6	1,105	-97.893%
2025-12-23	7.1000	7.1000	7.1000	7.1000	-4.698%	3	1,105	-97.887%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-6.875%	1	1,102	-97.987%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-6.213%	1	1,102	-98.125%
2025-10-20	8.5300	8.5300	8.5300	8.5300	+13.733%	1	1,102	-98.242%
2025-10-15	7.5000	7.5000	7.5000	7.5000	-7.975%	10	1,101	-98.000%
2025-10-10	8.1500	8.1500	8.1500	8.1500	+22.556%	10	1,101	-98.160%
2025-10-08	6.6500	6.6500	6.6500	6.6500	-2.920%	1	1,101	-97.744%
2025-08-20	6.8000	6.8500	6.8000	6.8500	-19.412%	100	1,100	-97.810%
2025-08-13	8.5000	8.5500	8.5000	8.5000	+27.820%	1,000	1,000	-98.235%
2025-07-30	6.6500	6.6500	6.6500	6.6500	-11.333%	2	2	-97.744%
2025-07-23	7.5000	7.5000	7.5000	7.5000	-9.420%	2	2	-98.000%
2025-06-06	8.2800	8.2800	8.2800	8.2800	-7.898%	6	3	-98.188%
2025-06-02	8.9900	8.9900	8.9900	8.9900	0.000%	3	3	-98.331%