Dark

USO20270115P67
USO Jan 15 2027 67.00 Put (USO270115P00067000)
option OPRA

EOD

Sep 24, 2026

0.2000-42.857%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2,636	0.000%
2026-09-21	0.3500	0.3500	0.3500	0.3500	+94.444%	1	2,639	-42.857%
2026-09-18	0.1900	0.1900	0.1800	0.1800	-25.000%	7	2,639	+11.111%
2026-09-16	0.2400	0.2400	0.2400	0.2400	-14.286%	2	2,644	-16.667%
2026-09-15	0.2700	0.2800	0.2700	0.2800	+33.333%	4	2,648	-28.571%
2026-09-14	0.2100	0.3000	0.2100	0.2100	-25.000%	19	2,649	-4.762%
2026-09-11	0.3000	0.3000	0.2500	0.2800	+3.704%	12	2,653	-28.571%
2026-09-10	0.2900	0.2900	0.2700	0.2700	0.000%	5	2,652	-25.926%
2026-09-09	0.2100	0.2700	0.2000	0.2700	-3.571%	15	2,657	-25.926%
2026-09-08	0.2100	0.3000	0.1900	0.2800	+16.667%	7	2,664	-28.571%
2026-09-04	0.3000	0.3000	0.2400	0.2400	-17.241%	15	2,661	-16.667%
2026-09-03	0.2900	0.2900	0.2900	0.2900	+38.095%	9	2,661	-31.034%
2026-09-02	0.2100	0.2100	0.2100	0.2100	-27.586%	5	2,666	-4.762%
2026-09-01	0.2800	0.2900	0.2800	0.2900	-3.333%	7	2,665	-31.034%
2026-08-31	0.2100	0.3000	0.2000	0.3000	+7.143%	18	2,659	-33.333%
2026-08-28	0.2300	0.2900	0.2300	0.2800	+21.739%	14	2,664	-28.571%
2026-08-27	0.2200	0.2300	0.2200	0.2300	-36.111%	11	2,672	-13.043%
2026-08-26	0.2500	0.3600	0.2500	0.3600	+20.000%	4	2,672	-44.444%
2026-08-25	0.2500	0.3800	0.2500	0.3000	-16.667%	28	2,672	-33.333%
2026-08-24	0.2500	0.3600	0.2500	0.3600	+20.000%	27	2,673	-44.444%
2026-08-21	0.2800	0.3000	0.2800	0.3000	+20.000%	9	2,678	-33.333%
2026-08-19	0.2500	0.2500	0.2500	0.2500	-24.242%	3	2,676	-20.000%
2026-08-18	0.2600	0.3700	0.2500	0.3300	-8.333%	62	2,678	-39.394%
2026-08-17	0.3700	0.3800	0.3600	0.3600	-5.263%	33	2,677	-44.444%
2026-08-14	0.2800	0.3900	0.2800	0.3800	+2.703%	20	2,672	-47.368%
2026-08-13	0.2500	0.4000	0.2500	0.3700	-5.128%	43	2,672	-45.946%
2026-08-12	0.3300	0.4000	0.3300	0.3900	0.000%	7	2,672	-48.718%
2026-08-11	0.3000	0.3900	0.3000	0.3900	+18.182%	19	2,672	-48.718%
2026-08-10	0.2800	0.3300	0.2800	0.3300	-25.000%	32	2,673	-39.394%
2026-08-07	0.4600	0.4600	0.4000	0.4400	+12.821%	4	2,670	-54.545%
2026-08-06	0.4000	0.4400	0.3900	0.3900	+50.000%	4	2,670	-48.718%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-27.778%	2	2,673	-23.077%
2026-08-04	0.3800	0.3800	0.2800	0.3600	+20.000%	5	2,679	-44.444%
2026-08-03	0.2300	0.3600	0.2100	0.3000	-25.000%	7	2,677	-33.333%
2026-07-31	0.2500	0.4000	0.2200	0.4000	-2.439%	11	2,676	-50.000%
2026-07-30	0.3400	0.4100	0.2500	0.4100	+2.500%	50	2,671	-51.220%
2026-07-29	0.2700	0.4000	0.2600	0.4000	-9.091%	12	2,673	-50.000%
2026-07-28	0.4000	0.4400	0.3800	0.4400	+33.333%	23	2,676	-54.545%
2026-07-27	0.3500	0.4400	0.3300	0.3300	-5.714%	9	2,682	-39.394%
2026-07-24	0.2800	0.3700	0.2500	0.3500	0.000%	71	2,681	-42.857%
2026-07-23	0.2500	0.4200	0.2500	0.3500	+9.375%	193	2,702	-42.857%
2026-07-22	0.2600	0.3600	0.2600	0.3200	+6.667%	3	2,680	-37.500%
2026-07-21	0.2300	0.3600	0.2300	0.3000	+20.000%	31	2,685	-33.333%
2026-07-20	0.2900	0.3900	0.2500	0.2500	-37.500%	83	2,683	-20.000%
2026-07-17	0.5500	0.6200	0.4000	0.4000	-33.333%	34	2,720	-50.000%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-3.226%	2	2,686	-66.667%
2026-07-14	0.5000	0.6700	0.5000	0.6200	-15.068%	6	2,684	-67.742%
2026-07-13	0.6800	0.7300	0.6800	0.7300	+30.357%	4	2,679	-72.603%
2026-07-10	0.6200	0.6200	0.5600	0.5600	-20.000%	18	2,675	-64.286%
2026-07-09	0.7000	0.7300	0.6500	0.7000	+4.478%	7	2,661	-71.429%
2026-07-08	0.8300	0.8400	0.6400	0.6700	-15.190%	12	2,658	-70.149%
2026-07-07	0.8000	0.8000	0.7900	0.7900	+3.947%	4	2,658	-74.684%
2026-07-02	0.7600	0.7600	0.7600	0.7600	-2.564%	1	2,655	-73.684%
2026-07-01	0.9300	0.9300	0.7800	0.7800	-7.143%	3	2,655	-74.359%
2026-06-29	0.9700	0.9700	0.7900	0.8400	-8.696%	3	2,655	-76.190%
2026-06-26	0.8200	1.8000	0.8200	0.9200	+2.222%	12	2,654	-78.261%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	30	2,645	-77.778%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+7.595%	2	2,645	-76.471%
2026-06-17	0.7600	0.8300	0.6700	0.7900	+2.597%	27	2,644	-74.684%
2026-06-16	0.7700	0.7700	0.7700	0.7700	+8.451%	2	2,644	-74.026%
2026-06-12	0.7100	0.7100	0.7100	0.7100	+5.970%	1	2,641	-71.831%
2026-06-11	0.6300	0.6700	0.6300	0.6700	-1.471%	19	2,641	-70.149%
2026-06-08	0.6000	0.6800	0.6000	0.6800	+7.937%	13	2,622	-70.588%
2026-06-04	0.6300	0.6300	0.6300	0.6300	-10.000%	5	2,609	-68.254%
2026-06-03	0.6700	0.7500	0.6400	0.7000	+9.375%	46	2,609	-71.429%
2026-06-02	0.6400	0.6400	0.6400	0.6400	+6.667%	1	2,563	-68.750%
2026-06-01	0.6500	0.6500	0.6000	0.6000	-27.711%	12	2,562	-66.667%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-7.778%	1	2,561	-75.904%
2026-05-28	0.9500	0.9500	0.9000	0.9000	+15.385%	5	2,560	-77.778%
2026-05-26	0.7800	0.7800	0.7800	0.7800	+1.299%	2	2,555	-74.359%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,553	-74.026%
2026-05-21	0.8100	0.8200	0.8100	0.8200	-2.381%	11	2,552	-75.610%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+3.704%	15	2,552	-76.190%
2026-05-18	0.8000	0.8600	0.8000	0.8100	-27.679%	11	2,532	-75.309%
2026-05-15	1.1400	1.1400	1.1200	1.1200	-0.885%	3	2,532	-82.143%
2026-05-12	1.1300	1.1300	1.1300	1.1300	+6.604%	1	2,524	-82.301%
2026-04-30	1.0600	1.0600	1.0600	1.0600	-13.115%	1	2,525	-81.132%
2026-04-29	0.8200	1.2200	0.8200	1.2200	+22.000%	32	2,524	-83.607%
2026-04-27	1.0000	1.0600	1.0000	1.0000	-2.913%	4	2,550	-80.000%
2026-04-23	1.1200	1.1200	1.0300	1.0300	+3.000%	3	2,549	-80.583%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	2,550	-80.000%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-17.857%	1	2,550	-82.609%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-1.408%	1	2,550	-85.714%
2026-04-16	1.4900	1.4900	1.4200	1.4200	+1.429%	9	2,550	-85.915%
2026-04-14	1.3500	1.4000	1.3500	1.4000	+4.478%	4	2,543	-85.714%
2026-04-13	1.3400	1.3400	1.3400	1.3400	-16.250%	1	2,544	-85.075%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+15.108%	1	2,544	-87.500%
2026-04-02	1.5000	1.5000	1.2500	1.3900	-15.244%	3	2,543	-85.612%
2026-03-31	1.6800	1.7000	1.5700	1.6400	-6.286%	23	2,543	-87.805%
2026-03-30	2.2000	2.2000	1.7500	1.7500	+20.690%	3	2,520	-88.571%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-40.574%	1	2,519	-86.207%
2026-03-24	2.5000	2.5000	2.4400	2.4400	-23.988%	3	2,520	-91.803%
2026-03-23	3.2100	3.2100	3.2100	3.2100	+9.932%	5	2,520	-93.769%
2026-03-18	2.9200	2.9200	2.9200	2.9200	-14.118%	5	2,520	-93.151%
2026-03-12	3.2000	3.4000	3.2000	3.4000	-18.269%	2	2,520	-94.118%
2026-03-10	3.2500	4.1600	3.2500	4.1600	+5.316%	2	2,521	-95.192%
2026-03-09	3.9500	3.9500	3.9500	3.9500	+8.219%	1	2,521	-94.937%
2026-03-06	2.5000	3.6600	2.4000	3.6500	+14.063%	66	2,521	-94.521%
2026-03-05	3.0500	3.2000	2.9200	3.2000	+8.108%	32	2,467	-93.750%
2026-03-04	2.9600	2.9600	2.9600	2.9600	-13.450%	1	2,447	-93.243%
2026-03-03	3.1500	3.4200	2.7600	3.4200	-0.870%	60	2,448	-94.152%
2026-03-02	3.6700	4.0000	3.3500	3.4500	-26.596%	153	2,459	-94.203%
2026-02-27	4.3400	4.7000	4.3400	4.7000	-6.000%	2	2,328	-95.745%
2026-02-26	5.2000	5.2000	5.0000	5.0000	-7.407%	101	2,328	-96.000%
2026-02-20	5.4000	5.4000	5.4000	5.4000	+0.935%	2	2,229	-96.296%
2026-02-19	5.3000	5.3500	5.3000	5.3500	-2.015%	13	2,229	-96.262%
2026-02-18	5.3000	5.4600	5.3000	5.4600	+6.433%	3	2,217	-96.337%
2026-02-11	5.1200	5.1700	5.1100	5.1300	+4.694%	11	2,216	-96.101%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-12.500%	1	2,219	-95.918%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-0.885%	1	2,218	-96.429%
2026-02-06	5.7400	5.7400	5.2600	5.6500	-1.739%	10	2,219	-96.460%
2026-02-05	6.2000	6.2000	5.7500	5.7500	+6.481%	5	2,226	-96.522%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-2.351%	1	2,221	-96.296%
2026-02-03	5.8000	5.8000	5.2900	5.5300	-13.594%	10	2,222	-96.383%
2026-02-02	6.0700	6.5200	5.9500	6.4000	+20.755%	534	2,232	-96.875%
2026-01-30	5.2000	5.3000	5.2000	5.3000	-3.285%	101	1,904	-96.226%
2026-01-29	5.4800	5.6000	5.4800	5.4800	-8.054%	12	1,865	-96.350%
2026-01-28	6.0000	6.0000	5.9600	5.9600	-7.020%	2	1,870	-96.644%
2026-01-27	6.4800	6.4800	6.4100	6.4100	-6.423%	2	1,871	-96.880%
2026-01-26	6.8500	6.8500	6.8500	6.8500	+7.031%	1	1,872	-97.080%
2026-01-23	6.5000	6.5500	6.4000	6.4000	-10.739%	4	1,871	-96.875%
2026-01-22	7.1700	7.1700	7.1700	7.1700	+1.702%	1	1,868	-97.211%
2026-01-16	6.6300	7.0500	6.5000	7.0500	+3.676%	7	1,869	-97.163%
2026-01-14	5.8000	7.1000	5.8000	6.8000	+10.569%	10	1,869	-97.059%
2026-01-13	6.2200	6.3000	6.1500	6.1500	-6.818%	4	1,866	-96.748%
2026-01-12	6.7500	6.7500	6.6000	6.6000	-2.222%	4	1,863	-96.970%
2026-01-09	7.0000	7.0000	6.7000	6.7500	-8.784%	646	1,863	-97.037%
2026-01-06	6.8000	7.4000	6.8000	7.4000	+5.714%	4	1,609	-97.297%
2026-01-05	7.1000	7.1000	7.0000	7.0000	-5.149%	2	1,608	-97.143%
2025-12-31	7.3200	7.3800	7.3200	7.3800	-1.862%	4	1,609	-97.290%
2025-12-29	7.6900	7.6900	7.5200	7.5200	-4.447%	6	1,609	-97.340%
2025-12-26	7.9000	7.9000	7.8500	7.8700	+8.552%	8	1,612	-97.459%
2025-12-23	7.2500	7.2500	7.2500	7.2500	-7.051%	2	1,612	-97.241%
2025-12-22	7.8000	7.8000	7.8000	7.8000	-6.250%	1	1,610	-97.436%
2025-12-19	8.2900	8.3200	8.2900	8.3200	-2.118%	3	1,610	-97.596%
2025-12-16	8.5000	8.5000	8.5000	8.5000	+1.311%	2	1,609	-97.647%
2025-12-15	8.3900	8.3900	8.3900	8.3900	+3.071%	1	1,609	-97.616%
2025-12-12	8.1400	8.1400	8.1400	8.1400	+8.101%	5	1,609	-97.543%
2025-12-08	7.3100	7.5400	7.3100	7.5300	+6.056%	8	1,607	-97.344%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-9.439%	2	1,604	-97.183%
2025-11-12	7.8400	7.8400	7.8400	7.8400	+8.889%	1	1,606	-97.449%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-5.512%	1	1,606	-97.222%
2025-11-05	7.4000	7.8000	7.4000	7.6200	+8.702%	4	1,606	-97.375%
2025-11-03	7.0100	7.0100	7.0100	7.0100	-3.973%	1	1,603	-97.147%
2025-10-31	7.3000	7.3000	7.3000	7.3000	-3.947%	1	1,603	-97.260%
2025-10-28	7.5500	7.6000	7.5500	7.6000	+4.683%	2	1,604	-97.368%
2025-10-27	7.0000	7.2600	7.0000	7.2600	-0.955%	2	1,603	-97.245%
2025-10-23	7.2300	7.3300	7.1700	7.3300	-19.273%	4	1,603	-97.271%
2025-10-17	9.0800	9.0800	9.0800	9.0800	+9.927%	1	1,602	-97.797%
2025-10-10	8.3000	8.3000	8.2600	8.2600	+16.338%	2	1,602	-97.579%
2025-10-09	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,600	-97.183%
2025-10-06	7.3000	7.3000	7.2000	7.2000	-4.636%	2	1,599	-97.222%
2025-10-03	7.5500	7.5500	7.5500	7.5500	+2.861%	1	1,600	-97.351%
2025-10-02	7.6000	7.6000	7.3400	7.3400	+0.548%	4	1,601	-97.275%
2025-10-01	7.5500	7.5800	7.3000	7.3000	+0.690%	3	1,598	-97.260%
2025-09-30	7.0000	7.2600	7.0000	7.2500	+4.920%	4	1,596	-97.241%
2025-09-29	6.8300	6.9800	6.8000	6.9100	+10.207%	8	1,593	-97.106%
2025-09-25	6.2700	6.2700	6.2700	6.2700	-3.834%	1	1,585	-96.810%
2025-09-17	6.5200	6.5200	6.5200	6.5200	+10.321%	1	1,584	-96.933%
2025-09-16	6.7000	6.7000	5.9100	5.9100	-17.343%	3	1,583	-96.616%
2025-09-08	7.1500	7.1500	7.1500	7.1500	-4.667%	2	1,583	-97.203%
2025-09-05	7.5000	7.5000	7.3500	7.5000	+7.143%	5	1,583	-97.333%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,578	-97.143%
2025-08-27	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,577	-97.037%
2025-08-26	6.8000	7.0000	6.8000	7.0000	+2.941%	2	1,577	-97.143%
2025-08-22	6.8700	6.8700	6.8000	6.8000	-8.725%	2	1,575	-97.059%
2025-08-19	7.4500	7.4500	7.4500	7.4500	-5.096%	85	1,577	-97.315%
2025-08-15	7.8500	7.8500	7.8500	7.8500	-6.548%	479	1,494	-97.452%
2025-08-13	8.3500	8.4500	8.3500	8.4000	+1.205%	1,006	1,018	-97.619%
2025-08-06	8.3000	8.3000	8.3000	8.3000	+3.750%	1	19	-97.590%
2025-08-04	8.0000	8.0000	8.0000	8.0000	-0.125%	1	18	-97.500%
2025-07-25	8.0100	8.0100	8.0100	8.0100	+10.483%	1	17	-97.503%
2025-07-14	7.2500	7.2500	7.2500	7.2500	-16.088%	1	16	-97.241%
2025-06-24	8.6400	8.6400	8.6400	8.6400	+6.667%	1	15	-97.685%
2025-06-18	8.1000	8.1000	8.1000	8.1000	+10.505%	1	15	-97.531%
2025-06-16	7.3300	7.3300	7.3300	7.3300	-11.899%	1	15	-97.271%
2025-06-10	8.2000	8.3200	8.2000	8.3200	-4.258%	7	14	-97.596%
2025-06-06	8.6900	8.6900	8.6900	8.6900	-7.847%	6	18	-97.699%
2025-06-02	9.4300	9.4300	9.4300	9.4300	-3.282%	3	21	-97.879%
2025-05-23	9.6500	9.7500	9.6500	9.7500	-1.911%	26	5	-97.949%
2025-05-22	9.9400	9.9400	9.9400	9.9400	+11.685%	1	5	-97.988%
2025-05-12	8.9000	8.9000	8.9000	8.9000	+7.879%	5	5	-97.753%
2025-03-11	8.2500	8.2500	8.2500	8.2500	+2.612%	1	1	-97.576%
2025-03-05	8.0400	8.0400	8.0400	8.0400	-33.278%	1	2	-97.512%
2024-11-11	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	-98.340%