Dark

USO20270115P73
USO Jan 15 2027 73.00 Put (USO270115P00073000)
option OPRA

EOD

Sep 24, 2026

0.1800-28.000%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3100	0.3100	0.1800	0.1800	-28.000%	3	535	0.000%
2026-09-21	0.3100	0.3300	0.1900	0.2500	-24.242%	19	534	-28.000%
2026-09-17	0.2800	0.3300	0.2200	0.3300	+37.500%	7	544	-45.455%
2026-09-15	0.3900	0.3900	0.2400	0.2400	-4.000%	3	541	-25.000%
2026-09-10	0.2500	0.2600	0.2500	0.2500	-34.211%	6	542	-28.000%
2026-09-09	0.3800	0.3800	0.3800	0.3800	+2.703%	1	537	-52.632%
2026-09-08	0.3700	0.3700	0.3700	0.3700	+15.625%	3	537	-51.351%
2026-09-04	0.3200	0.3300	0.3200	0.3200	+3.226%	11	528	-43.750%
2026-09-03	0.3100	0.3100	0.3100	0.3100	-20.513%	5	528	-41.935%
2026-09-02	0.4200	0.4900	0.3900	0.3900	-9.302%	6	530	-53.846%
2026-08-28	0.5200	0.5200	0.4300	0.4300	-8.511%	5	527	-58.140%
2026-08-27	0.5100	0.5100	0.4700	0.4700	+2.174%	5	528	-61.702%
2026-08-26	0.4700	0.4700	0.4600	0.4600	-4.167%	2	527	-60.870%
2026-08-25	0.4600	0.6100	0.4600	0.4800	+29.730%	10	525	-62.500%
2026-08-24	0.2900	0.4100	0.2900	0.3700	-5.128%	13	533	-51.351%
2026-08-20	0.3900	0.3900	0.3900	0.3900	+18.182%	1	525	-53.846%
2026-08-19	0.3100	0.3300	0.3100	0.3300	-8.333%	8	527	-45.455%
2026-08-18	0.3300	0.4200	0.3100	0.3600	-18.182%	23	525	-50.000%
2026-08-17	0.5500	0.5600	0.4400	0.4400	-27.869%	17	527	-59.091%
2026-08-14	0.4300	0.6100	0.4300	0.6100	+27.083%	2	522	-70.492%
2026-08-13	0.4800	0.4800	0.4800	0.4800	-11.111%	2	522	-62.500%
2026-08-12	0.5300	0.5400	0.5100	0.5400	-11.475%	4	523	-66.667%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+22.000%	6	523	-70.492%
2026-08-04	0.6100	0.6100	0.5000	0.5000	-24.242%	6	530	-64.000%
2026-07-28	0.7900	0.7900	0.6600	0.6600	+11.864%	8	525	-72.727%
2026-07-24	0.6500	0.6500	0.5900	0.5900	+40.476%	12	525	-69.492%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-27.586%	1	525	-57.143%
2026-07-17	0.6300	0.6300	0.5800	0.5800	+13.725%	5	525	-68.966%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-26.087%	2	520	-64.706%
2026-07-14	0.8400	0.8400	0.6900	0.6900	-17.857%	2	518	-73.913%
2026-07-13	0.6700	0.9100	0.6700	0.8400	+10.526%	4	518	-78.571%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-19.149%	2	519	-76.316%
2026-07-09	0.7000	0.9400	0.7000	0.9400	-10.476%	48	517	-80.851%
2026-07-08	0.7800	1.0500	0.7800	1.0500	-7.895%	2	514	-82.857%
2026-07-07	1.1300	1.1400	1.0200	1.1400	+2.703%	10	515	-84.211%
2026-07-06	1.0100	1.1100	1.0100	1.1100	-14.615%	4	512	-83.784%
2026-07-02	1.3000	1.3000	1.3000	1.3000	-0.763%	7	512	-86.154%
2026-07-01	1.4200	1.4700	1.3000	1.3100	+7.377%	17	512	-86.260%
2026-06-30	1.1500	1.2900	1.1200	1.2200	+5.172%	12	512	-85.246%
2026-06-29	1.2000	1.2000	1.0600	1.1600	-10.769%	3	513	-84.483%
2026-06-26	1.4600	1.7500	1.3000	1.3000	-3.704%	10	512	-86.154%
2026-06-25	1.3500	1.3500	1.3500	1.3500	-5.594%	1	511	-86.667%
2026-06-24	1.4500	1.4500	1.4300	1.4300	+26.549%	8	511	-87.413%
2026-06-22	1.2300	1.2700	0.9900	1.1300	+13.000%	6	519	-84.071%
2026-05-28	0.8500	1.0000	0.8500	1.0000	+14.943%	2	521	-82.000%
2026-05-21	0.8700	0.8700	0.8700	0.8700	-28.099%	1	521	-79.310%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+24.742%	1	520	-85.124%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-53.140%	1	519	-81.443%
2026-04-13	2.0700	2.0700	2.0700	2.0700	-13.025%	2	518	-91.304%
2026-04-06	2.1300	2.3800	2.1300	2.3800	+8.182%	4	516	-92.437%
2026-04-02	2.2100	2.2100	2.2000	2.2000	-6.780%	10	513	-91.818%
2026-03-31	2.3600	2.3600	2.3600	2.3600	+2.165%	1	513	-92.373%
2026-03-30	2.5000	2.5000	2.3100	2.3100	-15.693%	5	513	-92.208%
2026-03-27	2.7400	2.7400	2.7400	2.7400	-31.500%	2	510	-93.431%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+2.302%	2	512	-95.500%
2026-03-18	3.9100	3.9100	3.9100	3.9100	-12.528%	1	511	-95.396%
2026-03-13	4.4700	4.4700	4.4700	4.4700	-3.871%	1	511	-95.973%
2026-03-12	4.6500	4.6500	4.6500	4.6500	-3.727%	1	511	-96.129%
2026-03-10	4.8200	5.0500	4.8200	4.8300	-1.429%	3	515	-96.273%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-2.778%	10	515	-96.327%
2026-03-06	5.0400	5.0400	5.0400	5.0400	+7.234%	2	509	-96.429%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-5.051%	1	507	-96.170%
2026-03-04	4.9500	4.9500	4.9500	4.9500	+25.000%	41	508	-96.364%
2026-03-03	3.9200	3.9600	3.9200	3.9600	-35.610%	2	467	-95.455%
2026-03-02	5.3500	6.1500	5.3500	6.1500	-17.004%	13	466	-97.073%
2026-02-24	7.4100	7.4100	7.4100	7.4100	-11.257%	1	459	-97.571%
2026-02-04	8.3500	8.3500	8.3500	8.3500	-5.650%	5	459	-97.844%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-1.007%	7	455	-97.966%
2026-01-27	8.9400	8.9400	8.9400	8.9400	-3.871%	2	448	-97.987%
2026-01-26	9.3000	9.3000	9.3000	9.3000	+0.758%	1	446	-98.065%
2026-01-23	9.8000	9.8000	9.1400	9.2300	-6.484%	3	446	-98.050%
2026-01-22	9.8700	9.8700	9.8700	9.8700	+4.334%	10	444	-98.176%
2026-01-20	9.4600	9.4600	9.4600	9.4600	+4.530%	10	444	-98.097%
2026-01-14	9.0500	9.0500	9.0500	9.0500	-13.397%	2	444	-98.011%
2025-12-29	10.5500	10.5500	10.4500	10.4500	-4.392%	2	442	-98.278%
2025-12-23	10.7000	10.9300	10.7000	10.9300	-12.209%	2	442	-98.353%
2025-12-16	12.4500	12.4500	12.4500	12.4500	+25.758%	1	442	-98.554%
2025-11-18	9.9000	9.9000	9.9000	9.9000	-3.883%	1	441	-98.182%
2025-10-29	10.2000	10.3000	10.2000	10.3000	+1.779%	3	441	-98.252%
2025-10-28	10.1200	10.1200	10.1200	10.1200	+2.741%	3	438	-98.221%
2025-10-27	9.8500	9.8500	9.8500	9.8500	-2.475%	2	437	-98.173%
2025-10-24	9.7600	10.1000	9.7600	10.1000	-13.305%	4	437	-98.218%
2025-10-15	11.6500	11.6500	11.6500	11.6500	+19.121%	20	433	-98.455%
2025-09-30	9.7800	9.7800	9.7800	9.7800	+6.304%	400	435	-98.160%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-10.680%	1	35	-98.043%
2025-09-11	10.3000	10.3000	10.3000	10.3000	+8.193%	1	36	-98.252%
2025-08-28	9.5200	9.5200	9.5200	9.5200	+8.182%	1	35	-98.109%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-14.146%	1	36	-97.955%
2025-08-18	10.2500	10.2500	10.2500	10.2500	-2.381%	1	35	-98.244%
2025-08-15	10.5900	10.5900	10.5000	10.5000	-7.080%	18	35	-98.286%
2025-08-12	11.3000	11.3000	11.3000	11.3000	+12.103%	1	33	-98.407%
2025-08-04	10.0800	10.0800	10.0800	10.0800	-13.551%	1	33	-98.214%
2025-07-01	11.5100	11.6600	11.5100	11.6600	+3.644%	21	34	-98.456%
2025-06-24	11.2500	11.2500	11.2500	11.2500	+22.017%	20	16	-98.400%
2025-03-26	9.4000	9.4000	9.2200	9.2200	-15.413%	8	20	-98.048%
2025-03-06	10.9000	10.9000	10.9000	10.9000	+12.371%	8	12	-98.349%
2025-01-31	10.0000	10.0000	9.7000	9.7000	-7.619%	16	12	-98.144%
2025-01-21	10.5000	10.5000	10.5000	10.5000	-25.532%	2	4	-98.286%
2024-11-19	14.1000	14.1000	14.1000	14.1000	0.000%	2	2	-98.723%