Dark

USO20270115P69
USO Jan 15 2027 69.00 Put (USO270115P00069000)
option OPRA

EOD

Sep 25, 2026

0.2300+9.524%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2300	0.2300	0.2200	0.2300	+9.524%	5	923	0.000%
2026-09-24	0.1700	0.2200	0.1700	0.2100	-8.696%	5	924	+9.524%
2026-09-23	0.2200	0.2400	0.2000	0.2300	+4.545%	22	925	0.000%
2026-09-22	0.2200	0.2300	0.2200	0.2200	-12.000%	6	910	+4.545%
2026-09-21	0.2800	0.2800	0.2400	0.2500	+4.167%	4	906	-8.000%
2026-09-18	0.2400	0.2400	0.2400	0.2400	0.000%	7	902	-4.167%
2026-09-17	0.2400	0.2400	0.2400	0.2400	-22.581%	1	904	-4.167%
2026-09-16	0.3300	0.3300	0.3000	0.3100	+19.231%	10	904	-25.806%
2026-09-15	0.2900	0.2900	0.2600	0.2600	-18.750%	3	897	-11.538%
2026-09-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	896	-28.125%
2026-09-11	0.3000	0.3000	0.3000	0.3000	0.000%	1	895	-23.333%
2026-09-10	0.4300	0.4300	0.3000	0.3000	0.000%	8	895	-23.333%
2026-09-09	0.3000	0.3000	0.3000	0.3000	+7.143%	1	896	-23.333%
2026-09-08	0.4900	0.4900	0.2800	0.2800	-15.152%	12	897	-17.857%
2026-09-04	0.3400	0.3400	0.3300	0.3300	0.000%	3	904	-30.303%
2026-09-03	0.3300	0.3400	0.3300	0.3300	+22.222%	11	904	-30.303%
2026-09-02	0.4200	0.4200	0.2700	0.2700	+8.000%	9	896	-14.815%
2026-09-01	0.2600	0.3100	0.2500	0.2500	-21.875%	10	898	-8.000%
2026-08-31	0.2900	0.4300	0.2900	0.3200	-3.030%	26	901	-28.125%
2026-08-28	0.2500	0.3300	0.2500	0.3300	-32.653%	7	911	-30.303%
2026-08-27	0.4900	0.4900	0.4900	0.4900	+8.889%	1	913	-53.061%
2026-08-26	0.4500	0.4500	0.4500	0.4500	+25.000%	11	913	-48.889%
2026-08-25	0.4500	0.4600	0.2900	0.3600	+24.138%	16	906	-36.111%
2026-08-24	0.4300	0.4900	0.2900	0.2900	+20.833%	48	906	-20.690%
2026-08-21	0.3400	0.3700	0.2400	0.2400	-25.000%	5	879	-4.167%
2026-08-20	0.3800	0.3800	0.3200	0.3200	-25.581%	22	880	-28.125%
2026-08-19	0.3500	0.4300	0.3300	0.4300	+16.216%	14	858	-46.512%
2026-08-18	0.2800	0.4000	0.2500	0.3700	+2.778%	20	858	-37.838%
2026-08-17	0.3800	0.3800	0.3600	0.3600	-5.263%	8	858	-36.111%
2026-08-14	0.4000	0.4000	0.3700	0.3800	+5.556%	8	857	-39.474%
2026-08-13	0.3500	0.3800	0.2900	0.3600	-12.195%	11	857	-36.111%
2026-08-12	0.4500	0.4800	0.4100	0.4100	-30.508%	8	863	-43.902%
2026-08-11	0.4700	0.5900	0.4100	0.5900	+31.111%	9	857	-61.017%
2026-08-10	0.4700	0.4700	0.4500	0.4500	-21.053%	5	851	-48.889%
2026-08-07	0.4600	0.6200	0.4600	0.5700	+29.545%	3	851	-59.649%
2026-08-06	0.4800	0.4800	0.4200	0.4400	+4.762%	10	854	-47.727%
2026-08-05	0.4800	0.4800	0.4200	0.4200	-12.500%	4	854	-45.238%
2026-08-04	0.6000	0.6000	0.4300	0.4800	+11.628%	8	857	-52.083%
2026-08-03	0.5200	0.5200	0.4300	0.4300	-31.746%	4	856	-46.512%
2026-07-31	0.5400	0.6300	0.3600	0.6300	+12.500%	22	856	-63.492%
2026-07-30	0.5500	0.6300	0.5500	0.5600	0.000%	19	874	-58.929%
2026-07-29	0.4500	0.5600	0.4500	0.5600	+5.660%	12	861	-58.929%
2026-07-28	0.5200	0.5600	0.3900	0.5300	0.000%	39	861	-56.604%
2026-07-27	0.5300	0.5300	0.5300	0.5300	+10.417%	1	856	-56.604%
2026-07-24	0.5600	0.5700	0.4700	0.4800	-5.882%	19	857	-52.083%
2026-07-23	0.5100	0.5100	0.5100	0.5100	+2.000%	1	868	-54.902%
2026-07-21	0.5800	0.5800	0.5000	0.5000	+16.279%	10	868	-54.000%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-21.818%	23	867	-46.512%
2026-07-15	0.4200	0.5500	0.4200	0.5500	+3.774%	2	844	-58.182%
2026-07-14	0.6600	0.6600	0.5300	0.5300	-18.462%	6	845	-56.604%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-27.778%	1	841	-64.615%
2026-07-06	0.8800	0.9000	0.8800	0.9000	-8.163%	5	841	-74.444%
2026-07-02	1.1900	1.2000	0.9800	0.9800	+4.255%	4	840	-76.531%
2026-07-01	1.0800	1.1900	0.9300	0.9400	-8.738%	19	840	-75.532%
2026-06-30	0.9800	1.0400	0.9200	1.0300	+8.421%	12	829	-77.670%
2026-06-29	0.8800	0.9500	0.8800	0.9500	-15.179%	2	828	-75.789%
2026-06-26	1.1600	1.8900	0.9200	1.1200	+14.286%	89	829	-79.464%
2026-06-25	0.9500	0.9800	0.9500	0.9800	+1.031%	3	795	-76.531%
2026-06-24	0.9100	0.9700	0.9100	0.9700	-2.020%	17	796	-76.289%
2026-06-23	0.8000	0.9900	0.8000	0.9900	+15.116%	36	780	-76.768%
2026-06-17	0.8600	0.8600	0.8600	0.8600	-8.511%	1	752	-73.256%
2026-06-16	0.8700	1.0600	0.8500	0.9400	+56.667%	8	752	-75.532%
2026-06-04	0.5100	0.6000	0.4900	0.6000	-25.000%	29	750	-61.667%
2026-05-28	0.6600	0.8000	0.6600	0.8000	+29.032%	2	731	-71.250%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-27.059%	1	731	-62.903%
2026-05-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	730	-72.941%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-7.609%	1	730	-72.941%
2026-05-15	1.0900	1.0900	0.9200	0.9200	-15.596%	3	731	-75.000%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-0.909%	1	732	-78.899%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-5.172%	1	732	-79.091%
2026-04-30	0.8500	1.1600	0.8500	1.1600	-23.684%	2	733	-80.172%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-3.185%	3	734	-84.868%
2026-04-20	1.5700	1.5700	1.5700	1.5700	+6.803%	1	734	-85.350%
2026-04-16	1.4600	1.4700	1.4600	1.4700	-23.037%	2	733	-84.354%
2026-04-09	1.5000	1.9100	1.5000	1.9100	-4.500%	2	732	-87.958%
2026-04-07	2.0000	2.0000	2.0000	2.0000	+4.167%	1	733	-88.500%
2026-04-02	1.7500	1.9200	1.7500	1.9200	+17.791%	54	679	-88.021%
2026-03-31	1.7900	1.7900	1.5300	1.6300	-51.343%	213	679	-85.890%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+6.349%	2	879	-93.134%
2026-03-18	3.1500	3.2000	3.1200	3.1500	-8.163%	64	881	-92.698%
2026-03-13	3.4300	3.4300	3.4300	3.4300	-18.333%	1	909	-93.294%
2026-03-12	3.0000	4.2000	3.0000	4.2000	+2.439%	3	909	-94.524%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+2.244%	1	910	-94.390%
2026-03-09	4.9500	4.9500	4.0100	4.0100	-2.195%	2	910	-94.264%
2026-03-06	3.3200	4.1000	3.3200	4.1000	+12.329%	2	908	-94.390%
2026-03-05	3.8000	3.8000	2.9400	3.6500	-5.195%	85	910	-93.699%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+10.000%	5	920	-94.026%
2026-03-03	3.5000	3.7500	3.5000	3.5000	-17.840%	3	915	-93.429%
2026-03-02	4.1300	4.2600	4.1300	4.2600	-23.519%	2	912	-94.601%
2026-02-24	5.5700	5.5700	5.5700	5.5700	-4.131%	1	913	-95.871%
2026-02-20	5.8100	5.8100	5.8100	5.8100	-7.040%	1	913	-96.041%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-6.015%	1	914	-96.320%
2026-02-17	6.6500	6.6500	6.6500	6.6500	+15.652%	7	913	-96.541%
2026-02-11	5.7500	5.7700	5.7500	5.7500	-9.875%	3	908	-96.000%
2026-02-09	6.3800	6.3800	6.3800	6.3800	-1.846%	1	907	-96.395%
2026-02-04	6.5000	6.5000	6.5000	6.5000	-8.451%	1	907	-96.462%
2026-02-02	7.0200	7.1000	7.0200	7.1000	+18.136%	8	907	-96.761%
2026-01-30	6.1000	6.1000	6.0100	6.0100	-8.244%	11	899	-96.173%
2026-01-29	6.5500	6.5500	6.5500	6.5500	-5.755%	2	897	-96.489%
2026-01-28	6.9000	6.9500	6.8500	6.9500	-11.690%	173	897	-96.691%
2026-01-15	7.8700	7.8700	7.8700	7.8700	+16.420%	3	727	-97.078%
2026-01-14	7.1700	7.1700	6.7600	6.7600	+3.206%	2	724	-96.598%
2026-01-13	6.5500	6.5500	6.5500	6.5500	-19.533%	2	725	-96.489%
2026-01-08	8.3000	8.3000	8.1400	8.1400	-5.349%	6	724	-97.174%
2026-01-02	8.6000	8.6000	8.6000	8.6000	-0.348%	3	723	-97.326%
2025-12-31	8.6300	8.6300	8.6300	8.6300	+4.733%	2	720	-97.335%
2025-12-29	8.2400	8.2400	8.2400	8.2400	+2.107%	2	720	-97.209%
2025-12-24	8.0700	8.0700	8.0700	8.0700	-6.489%	1	719	-97.150%
2025-12-22	8.4200	8.6300	8.4200	8.6300	-15.392%	2	717	-97.335%
2025-12-16	10.0500	10.2000	10.0500	10.2000	+23.786%	2	717	-97.745%
2025-12-04	8.2400	8.2400	8.2400	8.2400	-12.804%	30	717	-97.209%
2025-11-25	9.5000	9.5000	9.4500	9.4500	+5.000%	5	687	-97.566%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-2.067%	1	683	-97.444%
2025-10-22	9.1900	9.1900	9.1900	9.1900	-1.395%	1	683	-97.497%
2025-10-16	9.3800	9.3800	9.3200	9.3200	+24.267%	30	682	-97.532%
2025-09-29	7.5000	7.5000	7.5000	7.5000	+7.143%	2	652	-96.933%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-7.407%	1	650	-96.714%
2025-09-04	7.9500	7.9500	7.5600	7.5600	-1.434%	2	650	-96.958%
2025-08-28	7.6700	7.6700	7.6700	7.6700	-11.329%	1	650	-97.001%
2025-08-15	8.7000	8.7000	8.6500	8.6500	-2.260%	208	649	-97.341%
2025-08-14	8.8500	8.8500	8.8500	8.8500	+2.312%	150	441	-97.401%
2025-08-04	8.6500	8.6500	8.6500	8.6500	+8.125%	1	291	-97.341%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-17.526%	1	290	-97.125%
2025-06-24	9.0900	9.7000	9.0600	9.7000	+22.785%	5	289	-97.629%
2025-06-18	7.7500	7.9000	7.7500	7.9000	-3.659%	2	293	-97.089%
2025-06-16	8.0000	8.2000	8.0000	8.2000	+7.895%	2	293	-97.195%
2025-06-13	7.5000	7.6000	7.5000	7.6000	-12.341%	10	292	-96.974%
2025-06-11	8.8500	8.8500	8.6700	8.6700	-8.737%	2	292	-97.347%
2025-06-10	9.5000	9.5000	9.5000	9.5000	-6.680%	1	290	-97.579%
2025-06-02	10.1800	10.1800	10.1800	10.1800	-4.413%	4	289	-97.741%
2025-05-23	10.6000	10.7000	10.6000	10.6500	-8.818%	66	252	-97.840%
2025-04-07	11.7500	11.8000	11.6800	11.6800	+9.466%	110	252	-98.031%
2025-04-04	10.6700	10.6700	10.6700	10.6700	+19.085%	160	293	-97.844%
2025-03-06	8.9900	9.2500	8.9500	8.9600	-7.819%	213	213	-97.433%
2025-01-10	9.7200	9.7200	9.7200	9.7200	+0.206%	2	2	-97.634%
2025-01-02	9.7000	9.7000	9.7000	9.7000	-12.613%	1	2	-97.629%
2024-12-11	11.1000	11.1000	11.1000	11.1000	+3.256%	1	2	-97.928%
2024-11-18	10.7500	10.7500	10.7500	10.7500	+14.362%	1	2	-97.860%
2024-10-01	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-97.553%