Dark

USO20270115P72
USO Jan 15 2027 72.00 Put (USO270115P00072000)
option OPRA

EOD

Sep 23, 2026

0.2700-3.571%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3900	0.3900	0.2300	0.2700	-3.571%	10	301	0.000%
2026-09-22	0.3800	0.3800	0.2100	0.2800	-15.152%	12	303	-3.571%
2026-09-21	0.2800	0.3300	0.1800	0.3300	+6.452%	6	306	-18.182%
2026-09-17	0.3300	0.3300	0.2600	0.3100	+6.897%	4	305	-12.903%
2026-09-16	0.3700	0.3700	0.2600	0.2900	0.000%	3	306	-6.897%
2026-09-15	0.3500	0.3500	0.2900	0.2900	-19.444%	4	304	-6.897%
2026-09-14	0.3600	0.3600	0.3600	0.3600	+63.636%	2	303	-25.000%
2026-09-10	0.3900	0.3900	0.2200	0.2200	-15.385%	3	304	+22.727%
2026-09-08	0.4100	0.4200	0.2600	0.2600	-10.345%	5	305	+3.846%
2026-09-04	0.4300	0.4300	0.2900	0.2900	-23.684%	31	302	-6.897%
2026-09-03	0.3700	0.3800	0.3700	0.3800	0.000%	6	302	-28.947%
2026-09-02	0.2800	0.3800	0.2700	0.3800	+26.667%	10	304	-28.947%
2026-08-28	0.4800	0.4800	0.3000	0.3000	-41.176%	2	303	-10.000%
2026-08-27	0.4300	0.6400	0.4300	0.5100	+18.605%	3	303	-47.059%
2026-08-25	0.5800	0.5800	0.3700	0.4300	+10.256%	7	307	-37.209%
2026-08-24	0.4200	0.4200	0.3900	0.3900	-4.878%	4	306	-30.769%
2026-08-21	0.4100	0.4100	0.4100	0.4100	+46.429%	1	305	-34.146%
2026-08-20	0.3200	0.3500	0.2800	0.2800	-36.364%	11	307	-3.571%
2026-08-19	0.5600	0.5600	0.3900	0.4400	+18.919%	11	315	-38.636%
2026-08-18	0.5500	0.5500	0.3500	0.3700	-15.909%	18	315	-27.027%
2026-08-17	0.5000	0.5000	0.4300	0.4400	0.000%	8	316	-38.636%
2026-08-14	0.5800	0.5800	0.4400	0.4400	-21.429%	2	313	-38.636%
2026-08-13	0.6000	0.6000	0.5600	0.5600	+30.233%	2	313	-51.786%
2026-08-12	0.5200	0.5200	0.4300	0.4300	-24.561%	2	313	-37.209%
2026-08-06	0.6900	0.6900	0.5700	0.5700	-8.065%	4	312	-52.632%
2026-08-05	0.6200	0.6200	0.6200	0.6200	-11.429%	3	312	-56.452%
2026-08-04	0.6500	0.7000	0.6500	0.7000	+32.075%	5	314	-61.429%
2026-08-03	0.7200	0.7200	0.4800	0.5300	-13.115%	30	311	-49.057%
2026-07-31	0.6100	0.6100	0.6100	0.6100	+27.083%	1	307	-55.738%
2026-07-30	0.6400	0.6400	0.4800	0.4800	-22.581%	7	307	-43.750%
2026-07-29	0.5700	0.6200	0.5700	0.6200	+14.815%	4	310	-56.452%
2026-07-28	0.7300	0.7300	0.5400	0.5400	-14.286%	12	311	-50.000%
2026-07-24	0.6300	0.6300	0.6300	0.6300	+6.780%	1	307	-57.143%
2026-07-23	0.5800	0.5900	0.5800	0.5900	+31.111%	6	306	-54.237%
2026-07-22	0.4200	0.4500	0.4200	0.4500	-16.667%	14	308	-40.000%
2026-07-20	0.6300	0.7600	0.5400	0.5400	-14.286%	16	303	-50.000%
2026-07-17	0.6500	0.6500	0.6300	0.6300	+5.000%	4	306	-57.143%
2026-07-16	0.6800	0.6800	0.6000	0.6000	+7.143%	3	303	-55.000%
2026-07-15	0.6700	0.6900	0.5600	0.5600	-3.448%	19	303	-51.786%
2026-07-14	0.8400	0.8400	0.5800	0.5800	-21.622%	2	297	-53.448%
2026-07-13	0.6900	0.8000	0.5800	0.7400	-9.756%	9	297	-63.514%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-4.651%	6	297	-67.073%
2026-07-09	0.9400	0.9400	0.8600	0.8600	+2.381%	2	294	-68.605%
2026-07-08	0.7900	0.8400	0.7900	0.8400	-14.286%	15	295	-67.857%
2026-07-07	1.0800	1.0800	0.9800	0.9800	-6.667%	9	280	-72.449%
2026-07-06	0.9000	1.0500	0.9000	1.0500	-15.323%	6	280	-74.286%
2026-07-02	1.1900	1.2500	1.1400	1.2400	-2.362%	6	281	-78.226%
2026-07-01	1.3200	1.3400	1.1300	1.2700	+5.833%	22	281	-78.740%
2026-06-30	1.0100	1.2500	0.9300	1.2000	+9.091%	18	282	-77.500%
2026-06-29	1.3500	1.3500	1.1000	1.1000	-21.429%	3	282	-75.455%
2026-06-26	1.4000	1.5900	1.1500	1.4000	+16.667%	26	283	-80.714%
2026-06-25	0.8400	1.3100	0.8400	1.2000	+6.195%	11	272	-77.500%
2026-06-23	1.1300	1.1300	1.1300	1.1300	+0.893%	1	273	-76.106%
2026-06-22	1.3300	1.3300	1.1200	1.1200	-12.500%	2	274	-75.893%
2026-06-18	1.2800	1.2900	1.2800	1.2800	+39.130%	27	273	-78.906%
2026-06-17	1.1900	1.1900	0.8900	0.9200	-8.911%	12	273	-70.652%
2026-06-16	1.0100	1.0100	1.0100	1.0100	+53.030%	3	273	-73.267%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-13.158%	13	273	-59.091%
2026-05-28	0.7600	0.7600	0.7600	0.7600	-16.484%	1	268	-64.474%
2026-05-21	0.9100	0.9100	0.9100	0.9100	-33.577%	1	267	-70.330%
2026-05-12	1.3700	1.3700	1.3700	1.3700	-7.432%	1	267	-80.292%
2026-05-11	1.4800	1.4800	1.4800	1.4800	-14.451%	1	267	-81.757%
2026-05-07	1.7300	1.7300	1.7300	1.7300	+8.125%	1	269	-84.393%
2026-05-06	1.6000	1.6000	1.6000	1.6000	+29.032%	2	268	-83.125%
2026-04-30	1.2500	1.2500	1.2400	1.2400	+2.479%	4	270	-78.226%
2026-04-29	1.2000	1.2100	1.2000	1.2100	-6.923%	2	270	-77.686%
2026-04-28	1.0800	1.3000	1.0800	1.3000	+35.417%	2	273	-79.231%
2026-04-22	0.9600	0.9600	0.9600	0.9600	-43.195%	1	272	-71.875%
2026-04-21	1.6900	1.6900	1.6900	1.6900	-21.028%	25	247	-84.024%
2026-04-17	2.1400	2.1400	2.1400	2.1400	+16.304%	1	247	-87.383%
2026-04-16	1.8400	1.8400	1.8400	1.8400	+20.261%	2	247	-85.326%
2026-04-13	1.5300	1.5300	1.5300	1.5300	-19.048%	1	245	-82.353%
2026-04-10	2.0000	2.0300	1.8900	1.8900	-12.093%	3	245	-85.714%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-9.283%	1	247	-87.442%
2026-04-06	2.1900	2.3700	2.1900	2.3700	+2.597%	4	246	-88.608%
2026-04-02	2.0000	2.3100	2.0000	2.3100	+1.762%	5	241	-88.312%
2026-03-31	2.2000	2.2700	2.2000	2.2700	+3.653%	2	241	-88.106%
2026-03-30	2.3700	2.3800	2.1700	2.1900	-7.983%	148	242	-87.671%
2026-03-27	2.6000	2.6000	2.3800	2.3800	-23.226%	20	215	-88.655%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-9.091%	1	207	-91.290%
2026-03-24	3.1500	3.4100	3.1500	3.4100	-14.750%	2	209	-92.082%
2026-03-23	4.1000	4.3000	3.9000	4.0000	+8.401%	11	209	-93.250%
2026-03-17	3.6900	3.6900	3.6900	3.6900	-20.302%	10	206	-92.683%
2026-03-06	4.1900	4.6300	4.1900	4.6300	-0.430%	49	202	-94.168%
2026-03-04	4.6500	4.6500	4.6500	4.6500	+16.250%	42	153	-94.194%
2026-03-03	4.1000	4.1000	4.0000	4.0000	-18.367%	2	111	-93.250%
2026-03-02	5.0000	5.8000	4.5100	4.9000	-38.750%	23	113	-94.490%
2026-02-27	6.4500	8.0000	6.4500	8.0000	+10.345%	8	99	-96.625%
2026-02-20	7.2500	7.2500	7.2500	7.2500	+0.975%	2	100	-96.276%
2026-02-19	7.0500	7.1900	7.0500	7.1800	-0.829%	23	98	-96.240%
2026-02-18	7.2400	7.2400	7.2400	7.2400	-8.354%	2	116	-96.271%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+10.490%	7	114	-96.582%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+1.997%	3	107	-96.224%
2026-02-11	6.9000	7.0100	6.9000	7.0100	-16.048%	9	104	-96.148%
2026-02-02	8.3500	8.3500	8.3500	8.3500	+9.580%	7	100	-96.766%
2026-01-30	7.6200	7.6200	7.6200	7.6200	+4.384%	9	100	-96.457%
2026-01-29	7.5800	7.5800	7.3000	7.3000	-10.976%	4	109	-96.301%
2026-01-27	8.2000	8.2000	8.2000	8.2000	-12.111%	1	108	-96.707%
2026-01-22	9.4000	9.4000	9.3300	9.3300	+4.246%	20	108	-97.106%
2026-01-16	8.9500	8.9500	8.9500	8.9500	+6.675%	1	92	-96.983%
2026-01-14	8.3900	8.3900	8.3900	8.3900	-14.388%	2	92	-96.782%
2026-01-08	9.9000	9.9500	9.8000	9.8000	-7.547%	16	90	-97.245%
2026-01-07	10.4100	10.6000	10.4100	10.6000	+0.952%	4	74	-97.453%
2026-01-02	10.5000	10.5000	10.5000	10.5000	-5.405%	1	70	-97.429%
2025-12-18	11.1000	11.1000	11.1000	11.1000	-6.329%	1	69	-97.568%
2025-12-16	11.7500	11.8500	11.7500	11.8500	+10.748%	3	68	-97.722%
2025-12-11	10.7000	10.7000	10.7000	10.7000	+2.885%	1	65	-97.477%
2025-12-10	10.4000	10.4000	10.4000	10.4000	+5.799%	3	64	-97.404%
2025-12-08	9.9200	10.0000	9.7900	9.8300	+4.797%	8	61	-97.253%
2025-12-05	9.2700	9.3800	9.2300	9.3800	-3.795%	20	60	-97.122%
2025-11-19	9.7500	9.7500	9.7500	9.7500	-2.985%	1	62	-97.231%
2025-11-12	10.0500	10.0500	10.0500	10.0500	+8.649%	2	62	-97.313%
2025-11-11	9.3500	9.3500	9.2500	9.2500	-6.566%	2	64	-97.081%
2025-11-05	10.0100	10.0100	9.9000	9.9000	+6.796%	6	62	-97.273%
2025-11-03	9.2700	9.2700	9.2700	9.2700	-2.318%	15	44	-97.087%
2025-10-31	9.4900	9.4900	9.4900	9.4900	-2.064%	1	44	-97.155%
2025-10-09	9.6900	9.6900	9.6900	9.6900	+2.540%	1	43	-97.214%
2025-10-06	9.4500	9.4500	9.4500	9.4500	+1.070%	1	44	-97.143%
2025-09-22	9.3500	9.3500	9.3500	9.3500	+13.747%	1	44	-97.112%
2025-09-16	8.2200	8.2200	8.2200	8.2200	-5.517%	1	43	-96.715%
2025-09-15	8.7000	8.7000	8.7000	8.7000	-8.805%	3	44	-96.897%
2025-09-05	9.5400	9.5400	9.5400	9.5400	+17.778%	1	41	-97.170%
2025-08-25	8.1000	8.1000	8.1000	8.1000	-15.183%	1	42	-96.667%
2025-08-19	9.5500	9.5500	9.5500	9.5500	+1.596%	30	41	-97.173%
2025-07-28	9.4000	9.4000	9.4000	9.4000	-5.051%	1	11	-97.128%
2025-07-23	9.9000	9.9000	9.9000	9.9000	-8.587%	1	12	-97.273%
2025-07-07	10.8300	10.8300	10.8300	10.8300	+4.035%	1	12	-97.507%
2025-07-03	10.4100	10.4100	10.4100	10.4100	+19.655%	1	12	-97.406%
2025-06-23	8.7000	8.7000	8.7000	8.7000	+1.163%	1	12	-96.897%
2025-06-20	8.6000	8.6000	8.6000	8.6000	-2.273%	2	12	-96.860%
2025-06-18	8.8000	8.8000	8.8000	8.8000	-19.266%	1	12	-96.932%
2025-05-20	10.9000	10.9000	10.9000	10.9000	-14.977%	1	12	-97.523%
2025-04-07	12.8200	12.8200	12.8200	12.8200	+29.495%	1	11	-97.894%
2025-03-06	10.1000	10.1000	9.9000	9.9000	-20.800%	9	1	-97.273%
2024-12-12	12.5000	12.5000	12.5000	12.5000	-11.661%	2	1	-97.840%
2024-10-28	14.1500	14.1500	14.1500	14.1500	+21.251%	1	3	-98.092%
2024-10-04	11.6700	11.6700	11.6700	11.6700	0.000%	4	2	-97.686%