Dark

USO20270115P71
USO Jan 15 2027 71.00 Put (USO270115P00071000)
option OPRA

EOD

Sep 28, 2026

0.2300-11.538%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2300	0.2300	0.2300	0.2300	-11.538%	2	1,305	0.000%
2026-09-25	0.2900	0.3300	0.2600	0.2600	+30.000%	8	1,306	-11.538%
2026-09-23	0.5100	0.5100	0.1600	0.2000	+25.000%	19	1,313	+15.000%
2026-09-22	0.2300	0.3000	0.1600	0.1600	-15.789%	5	1,313	+43.750%
2026-09-21	0.2200	0.2200	0.1900	0.1900	-29.630%	7	1,315	+21.053%
2026-09-17	0.3400	0.3400	0.2200	0.2700	-15.625%	12	1,312	-14.815%
2026-09-16	0.2600	0.3200	0.2600	0.3200	+68.421%	2	1,308	-28.125%
2026-09-15	0.3200	0.3400	0.1900	0.1900	-32.143%	4	1,307	+21.053%
2026-09-11	0.2000	0.3100	0.2000	0.2800	-17.647%	5	1,308	-17.857%
2026-09-10	0.3300	0.3400	0.2400	0.3400	+21.429%	9	1,305	-32.353%
2026-09-09	0.4000	0.4000	0.2800	0.2800	-17.647%	2	1,307	-17.857%
2026-09-08	0.4200	0.4200	0.3400	0.3400	-12.821%	5	1,306	-32.353%
2026-09-04	0.4300	0.4300	0.2600	0.3900	+8.333%	9	1,306	-41.026%
2026-09-03	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,306	-36.111%
2026-09-02	0.4200	0.4200	0.2800	0.3300	+32.000%	18	1,307	-30.303%
2026-09-01	0.3900	0.4400	0.2500	0.2500	-24.242%	12	1,310	-8.000%
2026-08-31	0.3400	0.3400	0.2500	0.3300	-19.512%	8	1,314	-30.303%
2026-08-28	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,308	-43.902%
2026-08-25	0.3100	0.4600	0.3100	0.3800	+5.556%	11	1,308	-39.474%
2026-08-24	0.3900	0.4600	0.2900	0.3600	-14.286%	29	1,314	-36.111%
2026-08-21	0.4200	0.4200	0.4200	0.4200	+13.514%	4	1,315	-45.238%
2026-08-20	0.3300	0.4500	0.2700	0.3700	+19.355%	22	1,317	-37.838%
2026-08-18	0.4100	0.4200	0.3100	0.3100	-22.500%	20	1,328	-25.806%
2026-08-17	0.3900	0.5100	0.3800	0.4000	-11.111%	19	1,334	-42.500%
2026-08-14	0.3300	0.4500	0.3300	0.4500	+2.273%	2	1,334	-48.889%
2026-08-13	0.3700	0.4500	0.3700	0.4400	+4.762%	9	1,334	-47.727%
2026-08-12	0.4200	0.4300	0.4100	0.4200	0.000%	8	1,339	-45.238%
2026-08-11	0.4200	0.4200	0.4200	0.4200	-14.286%	5	1,343	-45.238%
2026-08-10	0.4900	0.4900	0.4900	0.4900	-16.949%	1	1,339	-53.061%
2026-08-07	0.6000	0.6000	0.5900	0.5900	+1.724%	23	1,338	-61.017%
2026-08-06	0.5200	0.5900	0.4200	0.5800	+11.538%	35	1,360	-60.345%
2026-08-05	0.5000	0.5900	0.5000	0.5200	-16.129%	9	1,374	-55.769%
2026-08-04	0.5000	0.6200	0.5000	0.6200	+37.778%	13	1,374	-62.903%
2026-08-03	0.3400	0.4500	0.3400	0.4500	-32.836%	2	1,374	-48.889%
2026-07-31	0.4600	0.6700	0.4600	0.6700	+67.500%	29	1,373	-65.672%
2026-07-30	0.4800	0.4800	0.4000	0.4000	-6.977%	21	1,386	-42.500%
2026-07-29	0.4400	0.4400	0.4300	0.4300	-36.765%	10	1,379	-46.512%
2026-07-28	0.6800	0.6800	0.5600	0.6800	+9.677%	15	1,374	-66.176%
2026-07-27	0.5600	0.6200	0.5400	0.6200	+19.231%	33	1,381	-62.903%
2026-07-24	0.5000	0.5200	0.3800	0.5200	+10.638%	8	1,385	-55.769%
2026-07-23	0.4500	0.5100	0.4100	0.4700	-9.615%	11	1,385	-51.064%
2026-07-22	0.4700	0.5200	0.4000	0.5200	-11.864%	13	1,377	-55.769%
2026-07-21	0.4700	0.5900	0.4600	0.5900	0.000%	30	1,379	-61.017%
2026-07-20	0.5000	0.5900	0.4300	0.5900	+63.889%	10	1,362	-61.017%
2026-07-17	0.5000	0.5500	0.3600	0.3600	-30.769%	40	1,370	-36.111%
2026-07-16	0.4600	0.5200	0.4600	0.5200	-3.704%	2	1,357	-55.769%
2026-07-15	0.7600	0.7600	0.4200	0.5400	+3.846%	18	1,355	-57.407%
2026-07-14	0.7500	0.7500	0.5200	0.5200	-11.864%	12	1,368	-55.769%
2026-07-13	0.5700	0.5900	0.5700	0.5900	-42.718%	7	1,359	-61.017%
2026-07-09	0.9100	1.0300	0.9100	1.0300	+37.333%	4	1,355	-77.670%
2026-07-08	0.7600	0.9200	0.7500	0.7500	-27.184%	12	1,355	-69.333%
2026-07-07	1.0300	1.0300	1.0300	1.0300	-0.962%	3	1,353	-77.670%
2026-07-06	1.0400	1.0400	0.9400	1.0400	-2.804%	18	1,355	-77.885%
2026-07-02	0.9800	1.1100	0.9800	1.0700	-7.759%	9	1,354	-78.505%
2026-07-01	1.1200	1.2200	1.0500	1.1600	+2.655%	21	1,354	-80.172%
2026-06-30	0.9600	1.1300	0.9600	1.1300	+13.000%	7	1,349	-79.646%
2026-06-29	1.0700	1.0700	0.9000	1.0000	-15.966%	3	1,349	-77.000%
2026-06-26	1.1900	1.5500	0.9200	1.1900	+15.534%	53	1,348	-80.672%
2026-06-23	1.1200	1.1200	1.0300	1.0300	-7.207%	2	1,334	-77.670%
2026-06-18	1.0900	1.1100	1.0900	1.1100	+42.308%	27	1,343	-79.279%
2026-06-17	0.7500	0.7800	0.7500	0.7800	-22.000%	2	1,343	-70.513%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+11.111%	3	1,343	-77.000%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+76.471%	1	1,342	-74.444%
2026-06-11	0.5100	0.5100	0.5100	0.5100	-22.727%	1	1,342	-54.902%
2026-06-03	0.5100	0.6600	0.5100	0.6600	-14.286%	2	1,342	-65.152%
2026-05-29	0.7700	0.7700	0.7700	0.7700	-1.282%	2	1,341	-70.130%
2026-05-28	0.9700	0.9700	0.7800	0.7800	+13.043%	2	1,341	-70.513%
2026-05-27	0.6900	0.6900	0.6900	0.6900	-31.000%	1	1,342	-66.667%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,342	-77.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-7.407%	6	1,344	-77.000%
2026-05-15	1.0500	1.0800	1.0000	1.0800	-28.000%	5	1,344	-78.704%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,339	-84.667%
2026-05-11	1.3800	1.3800	1.3800	1.3800	-10.968%	1	1,339	-83.333%
2026-05-07	1.5100	1.5500	1.5000	1.5500	+24.000%	96	1,347	-85.161%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+2.459%	3	1,362	-81.600%
2026-05-04	1.2200	1.2200	1.2200	1.2200	-9.630%	3	1,359	-81.148%
2026-04-30	1.1300	1.3700	1.1100	1.3500	-3.571%	6	1,356	-82.963%
2026-04-24	1.2500	1.4000	1.2500	1.4000	+6.870%	2	1,355	-83.571%
2026-04-22	1.2300	1.4800	1.2300	1.3100	-34.171%	80	1,354	-82.443%
2026-04-17	2.0000	2.3400	1.9900	1.9900	+7.568%	13	1,310	-88.442%
2026-04-16	1.6400	1.8500	1.6400	1.8500	+2.778%	2	1,311	-87.568%
2026-04-14	1.7400	1.8100	1.6800	1.8000	+5.263%	104	1,310	-87.222%
2026-04-10	1.7100	1.7100	1.7100	1.7100	-23.661%	1	1,303	-86.550%
2026-04-07	1.9200	2.2400	1.9200	2.2400	+2.752%	2	1,304	-89.732%
2026-04-06	2.1800	2.1800	2.1800	2.1800	0.000%	2	1,304	-89.450%
2026-04-02	1.9600	2.2000	1.6200	2.1800	+14.737%	27	1,280	-89.450%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-19.831%	6	1,280	-87.895%
2026-03-30	2.3600	2.3700	2.3600	2.3700	0.000%	2	1,274	-90.295%
2026-03-27	2.4300	2.4300	2.3500	2.3700	-43.839%	19	1,272	-90.295%
2026-03-18	4.0700	4.2200	3.8000	4.2200	-2.989%	4	1,257	-94.550%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+2.837%	1	1,257	-94.713%
2026-03-11	4.4400	4.4400	4.2300	4.2300	-6.000%	3	1,257	-94.563%
2026-03-09	4.5000	4.5000	4.1500	4.5000	+8.434%	11	1,257	-94.889%
2026-03-05	3.3400	4.1500	3.3400	4.1500	-6.742%	25	1,257	-94.458%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+8.537%	43	1,234	-94.831%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,191	-94.390%
2026-03-02	4.4500	4.4500	3.8200	4.3000	-28.926%	4	1,192	-94.651%
2026-02-27	6.0500	6.0500	6.0500	6.0500	-4.724%	6	1,192	-96.198%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-4.655%	1,000	1,192	-96.378%
2026-02-20	6.7400	6.7400	6.6500	6.6600	-6.853%	10	192	-96.547%
2026-02-10	7.1500	7.1500	7.1500	7.1500	-1.379%	3	191	-96.783%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-3.333%	5	191	-96.828%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-5.063%	5	186	-96.933%
2026-02-02	7.9200	7.9200	7.9000	7.9000	0.000%	8	181	-97.089%
2026-01-27	7.9000	7.9000	7.9000	7.9000	-5.162%	4	174	-97.089%
2026-01-20	8.3300	8.3300	8.3300	8.3300	-1.653%	1	174	-97.239%
2026-01-16	8.4700	8.4700	8.4700	8.4700	-2.755%	3	174	-97.285%
2026-01-15	8.7100	8.7100	8.7100	8.7100	+6.871%	20	174	-97.359%
2026-01-14	7.9700	8.1500	7.6600	8.1500	-3.436%	6	154	-97.178%
2026-01-09	8.4400	8.4400	8.4400	8.4400	-9.247%	1	153	-97.275%
2026-01-08	9.3500	9.3500	9.3000	9.3000	-0.535%	4	153	-97.527%
2025-12-31	9.3200	9.3500	9.3200	9.3500	-3.409%	2	149	-97.540%
2025-12-22	9.5700	9.6800	9.5700	9.6800	-8.246%	2	149	-97.624%
2025-12-18	10.5500	10.5500	10.5500	10.5500	+0.476%	1	149	-97.820%
2025-11-25	10.5000	10.5000	10.5000	10.5000	+15.385%	10	148	-97.810%
2025-11-17	9.1000	9.1000	9.1000	9.1000	-4.712%	1	140	-97.473%
2025-10-28	9.5500	9.5500	9.5500	9.5500	+8.277%	3	139	-97.592%
2025-10-23	8.8200	8.8200	8.8200	8.8200	-17.183%	1	136	-97.392%
2025-10-14	10.6500	10.6500	10.6500	10.6500	+36.015%	1	136	-97.840%
2025-09-16	7.8300	7.8300	7.8300	7.8300	-17.838%	1	136	-97.063%
2025-09-05	9.5300	9.5300	9.5300	9.5300	+17.800%	1	137	-97.587%
2025-09-03	8.0900	8.0900	8.0900	8.0900	-4.147%	1	138	-97.157%
2025-08-27	8.4400	8.4400	8.4400	8.4400	-7.253%	1	138	-97.275%
2025-08-19	9.1000	9.1000	9.1000	9.1000	-5.699%	100	137	-97.473%
2025-08-05	9.6500	9.6500	9.6500	9.6500	+9.659%	1	37	-97.617%
2025-07-29	8.8000	8.8000	8.8000	8.8000	-12.957%	1	37	-97.386%
2025-07-14	10.1100	10.1100	10.1100	10.1100	+0.497%	1	38	-97.725%
2025-06-06	10.0600	10.0600	10.0600	10.0600	-13.276%	4	37	-97.714%
2025-05-23	11.6000	11.6500	11.6000	11.6000	-17.672%	46	12	-98.017%
2025-05-02	14.0000	14.0900	14.0000	14.0900	+49.101%	12	12	-98.368%
2025-03-06	9.3000	9.4500	9.3000	9.4500	-0.526%	11	1	-97.566%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-9.524%	1	1	-97.579%
2024-10-03	10.5000	10.5000	10.5000	10.5000	-14.911%	1	2	-97.810%
2024-09-16	12.3400	12.3400	12.3400	12.3400	0.000%	1	1	-98.136%