Dark

USO20270115P68
USO Jan 15 2027 68.00 Put (USO270115P00068000)
option OPRA

EOD

Sep 25, 2026

0.19000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3000	0.1800	0.1900	0.000%	7	702	0.000%
2026-09-24	0.2800	0.2800	0.1900	0.1900	+18.750%	2	703	0.000%
2026-09-23	0.2700	0.2800	0.1600	0.1600	-11.111%	10	703	+18.750%
2026-09-22	0.2500	0.2500	0.1600	0.1800	0.000%	11	705	+5.556%
2026-09-21	0.1800	0.1800	0.1800	0.1800	-10.000%	2	702	+5.556%
2026-09-17	0.2600	0.2600	0.2000	0.2000	-47.368%	4	701	-5.000%
2026-09-16	0.3300	0.3800	0.2600	0.3800	+40.741%	8	698	-50.000%
2026-09-15	0.3300	0.3300	0.2700	0.2700	-3.571%	3	705	-29.630%
2026-09-14	0.3800	0.3800	0.2600	0.2800	+33.333%	54	705	-32.143%
2026-09-11	0.2100	0.2200	0.2000	0.2100	-19.231%	15	746	-9.524%
2026-09-10	0.3700	0.3700	0.2400	0.2600	-10.345%	9	731	-26.923%
2026-09-09	0.3700	0.3900	0.2000	0.2900	+7.407%	420	730	-34.483%
2026-09-08	0.4100	0.4100	0.2700	0.2700	0.000%	6	679	-29.630%
2026-09-04	0.2700	0.2700	0.2700	0.2700	-12.903%	1	681	-29.630%
2026-09-03	0.3600	0.3700	0.2600	0.3100	+47.619%	12	681	-38.710%
2026-09-02	0.2200	0.2200	0.2100	0.2100	-19.231%	3	683	-9.524%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-35.000%	3	683	-26.923%
2026-08-31	0.3800	0.4400	0.3200	0.4000	+21.212%	19	686	-52.500%
2026-08-28	0.4300	0.4300	0.2200	0.3300	-26.667%	5	684	-42.424%
2026-08-27	0.4500	0.4500	0.4500	0.4500	+36.364%	1	685	-57.778%
2026-08-26	0.5500	0.5500	0.3300	0.3300	-5.714%	4	685	-42.424%
2026-08-25	0.4500	0.4500	0.3300	0.3500	+9.375%	13	686	-45.714%
2026-08-24	0.3900	0.3900	0.2900	0.3200	-21.951%	11	682	-40.625%
2026-08-21	0.4100	0.4100	0.4100	0.4100	+7.895%	2	689	-53.659%
2026-08-20	0.3800	0.3800	0.3800	0.3800	+80.952%	1	691	-50.000%
2026-08-19	0.3900	0.3900	0.2100	0.2100	-27.586%	7	692	-9.524%
2026-08-18	0.3500	0.4000	0.2400	0.2900	-12.121%	39	694	-34.483%
2026-08-17	0.4100	0.4200	0.2600	0.3300	-17.500%	36	694	-42.424%
2026-08-14	0.4000	0.4100	0.4000	0.4000	+2.564%	8	690	-52.500%
2026-08-13	0.3900	0.4200	0.3300	0.3900	+21.875%	17	689	-51.282%
2026-08-12	0.5000	0.5000	0.3200	0.3200	-20.000%	2	689	-40.625%
2026-08-11	0.4100	0.4400	0.3500	0.4000	+11.111%	15	689	-52.500%
2026-08-10	0.4200	0.4200	0.3600	0.3600	-16.279%	4	697	-47.222%
2026-08-07	0.5300	0.5300	0.4300	0.4300	-12.245%	12	697	-55.814%
2026-08-06	0.4500	0.5900	0.4500	0.4900	+4.255%	17	699	-61.224%
2026-08-05	0.4200	0.4700	0.3300	0.4700	+23.684%	19	711	-59.574%
2026-08-04	0.4400	0.5300	0.3800	0.3800	-5.000%	7	712	-50.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-14.894%	4	712	-52.500%
2026-07-31	0.2800	0.4700	0.2800	0.4700	+11.905%	10	712	-59.574%
2026-07-30	0.4500	0.4500	0.4200	0.4200	+5.000%	5	712	-54.762%
2026-07-28	0.3800	0.5500	0.3800	0.4000	-11.111%	28	716	-52.500%
2026-07-24	0.5700	0.5700	0.2900	0.4500	-4.255%	8	715	-57.778%
2026-07-21	0.4600	0.4700	0.4600	0.4700	+30.556%	4	719	-59.574%
2026-07-20	0.3100	0.3600	0.3100	0.3600	-12.195%	47	723	-47.222%
2026-07-17	0.5000	0.5000	0.3000	0.4100	-4.651%	33	725	-53.659%
2026-07-16	0.4300	0.4300	0.4300	0.4300	-33.846%	1	712	-55.814%
2026-07-14	0.6400	0.6500	0.6400	0.6500	-2.985%	9	712	-70.769%
2026-07-13	0.5300	0.7200	0.5200	0.6700	+36.735%	12	718	-71.642%
2026-07-10	0.4400	0.4900	0.4400	0.4900	-14.035%	10	717	-61.224%
2026-07-09	0.6600	0.6600	0.5400	0.5700	-16.176%	13	719	-66.667%
2026-07-08	0.6800	0.7900	0.6800	0.6800	-8.108%	5	710	-72.059%
2026-07-07	0.7400	0.7400	0.7400	0.7400	-15.909%	1	713	-74.324%
2026-07-06	0.5800	0.8900	0.5800	0.8800	+2.326%	7	713	-78.409%
2026-07-02	1.0500	1.1000	0.8600	0.8600	-5.495%	4	715	-77.907%
2026-07-01	0.9100	0.9300	0.9100	0.9100	-3.191%	10	715	-79.121%
2026-06-30	0.7600	0.9400	0.7600	0.9400	0.000%	4	713	-79.787%
2026-06-29	1.0800	1.0900	0.7900	0.9400	-3.093%	83	711	-79.787%
2026-06-26	1.0800	1.8000	0.8700	0.9700	-1.020%	277	630	-80.412%
2026-06-25	1.0200	1.0300	0.9800	0.9800	-14.783%	13	388	-80.612%
2026-06-24	1.0600	1.1500	1.0600	1.1500	+38.554%	18	379	-83.478%
2026-06-23	0.9500	0.9500	0.8300	0.8300	-4.598%	4	369	-77.108%
2026-06-17	0.8600	0.8700	0.8600	0.8700	+19.178%	2	371	-78.161%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-6.410%	1	371	-73.973%
2026-06-15	0.7800	0.7800	0.7800	0.7800	+56.000%	1	370	-75.641%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	370	-62.000%
2026-06-08	0.3800	0.5200	0.3800	0.5200	-23.529%	13	370	-63.462%
2026-06-04	0.6900	0.6900	0.6800	0.6800	+28.302%	29	362	-72.059%
2026-06-03	0.4500	0.5300	0.4500	0.5300	+29.268%	46	385	-64.151%
2026-06-02	0.4100	0.4100	0.4100	0.4100	+2.500%	1	358	-53.659%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-47.368%	1	358	-52.500%
2026-05-29	0.8000	0.9100	0.7600	0.7600	+22.581%	12	358	-75.000%
2026-05-28	0.6700	0.6700	0.6200	0.6200	-13.889%	5	365	-69.355%
2026-05-27	0.8000	0.8000	0.7200	0.7200	+10.769%	12	360	-73.611%
2026-05-26	0.6700	0.6700	0.6500	0.6500	+14.035%	4	360	-70.769%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-32.941%	1	357	-66.667%
2026-05-21	0.6200	0.8500	0.6200	0.8500	+14.865%	12	358	-77.647%
2026-05-20	0.7900	0.7900	0.6900	0.7400	+25.424%	15	358	-74.324%
2026-05-18	0.5900	0.5900	0.5900	0.5900	-33.708%	1	343	-67.797%
2026-05-15	1.0500	1.0500	0.8900	0.8900	-12.745%	16	343	-78.652%
2026-05-14	1.0200	1.0200	1.0200	1.0200	-7.273%	1	340	-81.373%
2026-05-05	1.1600	1.1600	1.1000	1.1000	+15.789%	2	340	-82.727%
2026-05-04	1.1500	1.1500	0.9500	0.9500	-21.488%	13	340	-80.000%
2026-05-01	1.2100	1.2100	1.2100	1.2100	+18.627%	1	340	-84.298%
2026-04-30	1.1000	1.1000	0.6700	1.0200	-9.735%	7	340	-81.373%
2026-04-29	1.0000	1.3900	0.9900	1.1300	+32.941%	66	341	-83.186%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-40.141%	1	338	-77.647%
2026-04-21	1.4200	1.4200	1.4200	1.4200	-11.250%	3	339	-86.620%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+17.647%	1	339	-88.125%
2026-04-16	1.3600	1.3600	1.3600	1.3600	-11.111%	6	338	-86.029%
2026-04-14	1.2700	1.5300	1.2700	1.5300	-9.467%	6	336	-87.582%
2026-04-09	1.7500	1.7500	1.6900	1.6900	+20.714%	2	336	-88.757%
2026-04-02	1.6700	1.6700	1.4000	1.4000	-15.152%	2	335	-86.429%
2026-03-31	1.6900	1.7200	1.3500	1.6500	-25.339%	236	335	-88.485%
2026-03-30	2.2100	2.2100	2.2100	2.2100	+4.245%	1	317	-91.403%
2026-03-27	1.4600	2.1200	1.4600	2.1200	-32.698%	3	316	-91.038%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-17.105%	1	316	-93.968%
2026-03-09	3.8400	3.8400	3.7800	3.8000	-1.299%	32	317	-95.000%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+4.054%	3	296	-95.065%
2026-03-04	3.4700	3.7000	3.4700	3.7000	+9.145%	49	293	-94.865%
2026-03-03	3.0900	3.3900	3.0900	3.3900	-10.080%	3	294	-94.395%
2026-03-02	3.8000	3.8000	3.7700	3.7700	-27.500%	5	297	-94.960%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-1.887%	1	298	-96.346%
2026-02-26	6.0600	6.0600	5.3000	5.3000	-2.574%	2	299	-96.415%
2026-02-24	5.6500	5.6500	5.4400	5.4400	+3.226%	2	300	-96.507%
2026-02-20	5.2700	5.2700	5.2700	5.2700	-4.702%	1	300	-96.395%
2026-02-19	5.7000	5.7000	5.5300	5.5300	-13.594%	9	300	-96.564%
2026-02-17	6.4000	6.4000	6.4000	6.4000	+6.667%	8	302	-97.031%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+10.906%	1	302	-96.833%
2026-02-11	5.4100	5.4100	5.4100	5.4100	-4.586%	2	302	-96.488%
2026-02-10	5.6700	5.6700	5.6700	5.6700	-9.280%	1	304	-96.649%
2026-02-05	6.2500	6.2500	6.2500	6.2500	-7.407%	1	304	-96.960%
2026-02-02	6.5000	6.7500	6.5000	6.7500	-3.571%	8	305	-97.185%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-4.110%	1	310	-97.286%
2026-01-16	7.3000	7.3000	7.3000	7.3000	-2.013%	1	311	-97.397%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+12.199%	3	311	-97.450%
2026-01-14	6.8300	7.0500	6.4900	6.6400	+7.443%	28	308	-97.139%
2026-01-13	6.8700	6.8700	6.1800	6.1800	-12.958%	15	291	-96.926%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-10.354%	1	285	-97.324%
2026-01-08	7.9200	7.9200	7.9200	7.9200	-4.578%	1	284	-97.601%
2026-01-02	8.3000	8.3000	8.3000	8.3000	+5.464%	1	285	-97.711%
2025-12-31	7.7700	7.8700	7.7700	7.8700	-3.672%	4	284	-97.586%
2025-12-30	7.7500	8.1700	7.7500	8.1700	+3.418%	2	284	-97.674%
2025-12-29	7.9000	7.9000	7.9000	7.9000	-5.502%	2	285	-97.595%
2025-12-26	8.3000	8.3600	8.2800	8.3600	+7.179%	12	285	-97.727%
2025-12-23	7.8000	7.8000	7.8000	7.8000	-2.500%	1	284	-97.564%
2025-12-22	8.0000	8.0000	8.0000	8.0000	-10.112%	5	284	-97.625%
2025-12-19	8.9000	8.9000	8.9000	8.9000	-6.513%	1	284	-97.865%
2025-12-16	9.5200	9.5200	9.5200	9.5200	+25.594%	1	284	-98.004%
2025-12-04	7.5800	7.5800	7.5800	7.5800	-15.307%	1	283	-97.493%
2025-11-25	9.0000	9.0000	8.9500	8.9500	+12.296%	7	282	-97.877%
2025-11-18	7.9700	7.9700	7.9700	7.9700	-15.213%	5	283	-97.616%
2025-10-21	9.4000	9.4000	9.4000	9.4000	-0.529%	5	278	-97.979%
2025-10-17	9.4500	9.4500	9.4500	9.4500	+3.846%	1	283	-97.989%
2025-10-14	9.1000	9.1000	9.1000	9.1000	+18.336%	5	283	-97.912%
2025-10-01	7.7900	7.7900	7.6900	7.6900	+10.172%	2	278	-97.529%
2025-09-16	6.9800	6.9800	6.9800	6.9800	-12.750%	1	276	-97.278%
2025-09-08	8.0000	8.0000	8.0000	8.0000	+21.212%	3	276	-97.625%
2025-09-02	6.6000	6.6000	6.6000	6.6000	-9.589%	3	279	-97.121%
2025-08-26	7.3000	7.3000	7.3000	7.3000	-7.006%	1	278	-97.397%
2025-08-19	7.8500	7.8500	7.8500	7.8500	-12.778%	100	278	-97.580%
2025-08-08	9.0000	9.0000	9.0000	9.0000	+3.448%	1	278	-97.889%
2025-08-06	8.7000	8.7000	8.7000	8.7000	+8.750%	3	278	-97.816%
2025-07-18	8.0000	8.0000	8.0000	8.0000	-11.111%	1	281	-97.625%
2025-07-16	9.0000	9.0000	9.0000	9.0000	-3.226%	2	282	-97.889%
2025-07-15	9.3000	9.3000	9.3000	9.3000	0.000%	1	281	-97.957%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+0.432%	3	280	-97.957%
2025-06-24	9.2800	9.2800	9.2600	9.2600	-3.542%	33	280	-97.948%
2025-05-28	9.7000	9.7000	9.6000	9.6000	-5.882%	15	279	-98.021%
2025-05-23	10.1500	10.2000	10.1000	10.2000	+3.239%	38	294	-98.137%
2025-05-21	9.8800	9.8800	9.8800	9.8800	+7.391%	1	294	-98.077%
2025-05-13	9.2000	9.2000	9.2000	9.2000	-5.930%	5	295	-97.935%
2025-05-12	9.4600	10.0000	9.4600	9.7800	-9.361%	7	295	-98.057%
2025-05-09	10.7900	10.7900	10.7900	10.7900	-1.730%	10	297	-98.239%
2025-05-08	10.9800	10.9800	10.9800	10.9800	-4.522%	10	297	-98.270%
2025-05-06	11.5000	11.5000	11.5000	11.5000	-8.730%	10	297	-98.348%
2025-04-08	12.6000	12.6000	12.6000	12.6000	+14.545%	3	297	-98.492%
2025-04-07	11.0000	11.0000	11.0000	11.0000	0.000%	2	294	-98.273%
2025-04-04	10.5000	11.0000	10.5000	11.0000	+26.437%	50	294	-98.273%
2025-04-03	8.7000	8.7000	8.7000	8.7000	+1.754%	20	274	-97.816%
2025-03-06	8.5200	8.8700	8.5000	8.5500	-10.000%	213	254	-97.778%
2025-01-10	9.0000	9.5000	9.0000	9.5000	0.000%	120	41	-98.000%
2025-01-08	9.5000	9.5000	9.5000	9.5000	-23.510%	20	1	-98.000%
2024-11-11	12.4200	12.4200	12.4200	12.4200	0.000%	1	1	-98.470%