Dark

USO20270115P74
USO Jan 15 2027 74.00 Put (USO270115P00074000)
option OPRA

EOD

Sep 29, 2026

0.3400+21.429%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.3400	0.2800	0.3400	+21.429%	2	380	0.000%
2026-09-28	0.2800	0.2800	0.2800	0.2800	-12.500%	18	378	+21.429%
2026-09-24	0.3500	0.3800	0.2400	0.3200	+18.519%	8	376	+6.250%
2026-09-23	0.6100	0.6100	0.2000	0.2700	-22.857%	14	370	+25.926%
2026-09-22	0.3500	0.3800	0.3400	0.3500	+9.375%	8	374	-2.857%
2026-09-21	0.2500	0.3400	0.2500	0.3200	+28.000%	13	378	+6.250%
2026-09-17	0.3900	0.3900	0.2200	0.2500	+13.636%	17	373	+36.000%
2026-09-16	0.4100	0.4100	0.2200	0.2200	-29.032%	2	362	+54.545%
2026-09-15	0.3900	0.3900	0.3100	0.3100	+3.333%	3	361	+9.677%
2026-09-11	0.3000	0.3000	0.3000	0.3000	-6.250%	19	363	+13.333%
2026-09-10	0.4100	0.4200	0.3100	0.3200	-13.514%	5	369	+6.250%
2026-09-08	0.2500	0.3700	0.2500	0.3700	-11.905%	7	368	-8.108%
2026-09-04	0.4200	0.4200	0.4200	0.4200	+7.692%	2	370	-19.048%
2026-09-03	0.3800	0.3900	0.3800	0.3900	+18.182%	5	370	-12.821%
2026-09-02	0.2900	0.3700	0.2900	0.3300	-23.256%	6	372	+3.030%
2026-08-31	0.4300	0.4300	0.3100	0.4300	+7.500%	5	367	-20.930%
2026-08-28	0.5100	0.5100	0.2800	0.4000	-6.977%	5	368	-15.000%
2026-08-26	0.4700	0.5400	0.3800	0.4300	-14.000%	34	367	-20.930%
2026-08-25	0.4100	0.5700	0.4000	0.5000	+16.279%	12	374	-32.000%
2026-08-24	0.4300	0.4300	0.4300	0.4300	+10.256%	1	376	-20.930%
2026-08-21	0.4100	0.6300	0.3400	0.3900	-4.878%	43	375	-12.821%
2026-08-20	0.4000	0.4100	0.4000	0.4100	+17.143%	4	364	-17.073%
2026-08-19	0.3900	0.4600	0.3500	0.3500	-7.895%	3	366	-2.857%
2026-08-18	0.5200	0.5200	0.3800	0.3800	-15.556%	4	368	-10.526%
2026-08-17	0.5900	0.5900	0.4500	0.4500	-15.094%	15	367	-24.444%
2026-08-14	0.4700	0.5300	0.4700	0.5300	+3.922%	5	370	-35.849%
2026-08-13	0.5000	0.5100	0.5000	0.5100	-17.742%	3	369	-33.333%
2026-08-12	0.6000	0.6200	0.6000	0.6200	-16.216%	4	366	-45.161%
2026-08-06	0.7700	0.7700	0.7400	0.7400	+15.625%	3	363	-54.054%
2026-08-05	0.7400	0.7400	0.6400	0.6400	-1.538%	2	362	-46.875%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+12.069%	1	361	-47.692%
2026-08-03	0.6000	0.6600	0.5800	0.5800	-1.695%	10	361	-41.379%
2026-07-30	0.5100	0.5900	0.5100	0.5900	-22.368%	4	362	-42.373%
2026-07-29	0.5300	0.7600	0.5300	0.7600	-2.564%	2	362	-55.263%
2026-07-28	0.7000	0.7800	0.6200	0.7800	-11.364%	9	363	-56.410%
2026-07-27	0.7700	0.8800	0.6700	0.8800	+41.935%	9	360	-61.364%
2026-07-24	0.5300	0.6200	0.5300	0.6200	+29.167%	12	360	-45.161%
2026-07-23	0.5100	0.9500	0.4800	0.4800	-33.333%	37	374	-29.167%
2026-07-22	0.7300	0.7300	0.6500	0.7200	+28.571%	46	360	-52.778%
2026-07-21	0.5600	0.5600	0.5600	0.5600	-13.846%	1	360	-39.286%
2026-07-20	0.6500	0.6500	0.6500	0.6500	-9.722%	1	361	-47.692%
2026-07-17	0.7800	0.7800	0.7200	0.7200	+41.176%	6	361	-52.778%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-48.485%	1	358	-33.333%
2026-07-15	0.9800	0.9900	0.9800	0.9900	+19.277%	5	358	-65.657%
2026-07-14	0.8300	0.8300	0.6000	0.8300	-8.791%	93	355	-59.036%
2026-07-13	0.6800	0.9100	0.6800	0.9100	-5.208%	2	355	-62.637%
2026-07-10	0.8900	0.9600	0.8900	0.9600	-12.727%	3	354	-64.583%
2026-07-09	0.8800	1.1000	0.8800	1.1000	+20.879%	6	354	-69.091%
2026-07-08	0.8000	1.0300	0.8000	0.9100	-24.793%	6	354	-62.637%
2026-07-07	1.2300	1.2300	1.2100	1.2100	-6.202%	3	354	-71.901%
2026-07-06	1.1600	1.2900	1.1600	1.2900	-8.511%	4	354	-73.643%
2026-07-02	1.3200	1.4100	1.3200	1.4100	-1.399%	9	354	-75.887%
2026-07-01	1.5800	1.5800	1.3800	1.4300	+2.878%	14	354	-76.224%
2026-06-30	1.2200	1.4100	1.2200	1.3900	-0.714%	12	355	-75.540%
2026-06-29	1.3600	1.4000	1.2700	1.4000	-13.043%	29	356	-75.714%
2026-06-26	1.4900	1.8000	1.4500	1.6100	+5.921%	82	355	-78.882%
2026-06-24	1.5200	1.5200	1.5200	1.5200	+19.685%	10	359	-77.632%
2026-06-22	1.3500	1.3500	1.2000	1.2700	-7.971%	3	359	-73.228%
2026-06-18	1.3800	1.3800	1.3800	1.3800	+6.154%	2	360	-75.362%
2026-06-17	1.3000	1.3000	1.3000	1.3000	+16.071%	1	360	-73.846%
2026-06-16	1.1200	1.1200	1.1200	1.1200	-5.882%	1	360	-69.643%
2026-06-15	1.2100	1.2100	1.1900	1.1900	+32.222%	4	358	-71.429%
2026-06-04	0.7100	0.9000	0.7100	0.9000	+13.924%	8	358	-62.222%
2026-06-02	0.7900	0.7900	0.7900	0.7900	-41.481%	1	356	-56.962%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+25.000%	1	357	-74.815%
2026-05-19	1.0800	1.0800	1.0800	1.0800	-32.500%	1	357	-68.519%
2026-05-12	1.6700	1.6700	1.6000	1.6000	-13.043%	4	357	-78.750%
2026-05-07	1.8400	1.8400	1.8400	1.8400	+33.333%	1	360	-81.522%
2026-04-28	1.3800	1.3800	1.3800	1.3800	-12.102%	5	360	-75.362%
2026-04-27	1.5700	1.5700	1.5700	1.5700	-41.636%	5	360	-78.344%
2026-04-06	2.3500	2.6900	2.3500	2.6900	+3.462%	23	358	-87.361%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-10.035%	1	338	-86.923%
2026-03-27	2.8900	2.8900	2.8900	2.8900	-43.665%	2	337	-88.235%
2026-03-12	5.1300	5.1300	5.1300	5.1300	+4.694%	195	337	-93.372%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+4.255%	1	337	-93.061%
2026-03-05	4.4100	4.7000	4.4000	4.7000	+4.444%	45	336	-92.766%
2026-03-03	4.7100	4.7100	4.5000	4.5000	-28.571%	21	295	-92.444%
2026-03-02	5.6500	6.3000	5.6500	6.3000	-22.604%	43	278	-94.603%
2026-02-18	8.1400	8.1400	8.1400	8.1400	-4.235%	1	235	-95.823%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+1.190%	3	234	-96.000%
2026-02-04	8.4000	8.4000	8.4000	8.4000	-12.134%	3	231	-95.952%
2026-01-27	9.5500	9.5600	9.5400	9.5600	+1.486%	195	228	-96.444%
2026-01-14	9.5800	9.5800	9.4200	9.4200	-20.439%	6	33	-96.391%
2026-01-02	11.5700	11.8400	11.5700	11.8400	-9.272%	6	27	-97.128%
2025-12-16	13.0500	13.0500	13.0500	13.0500	+17.462%	1	27	-97.395%
2025-11-12	11.1100	11.1100	11.1100	11.1100	+8.922%	1	26	-96.940%
2025-11-11	10.2000	10.2000	10.2000	10.2000	+3.030%	1	26	-96.667%
2025-10-09	9.9000	9.9000	9.9000	9.9000	-12.000%	4	26	-96.566%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+13.636%	1	30	-96.978%
2025-09-29	9.8200	9.9000	9.8200	9.9000	+3.556%	4	31	-96.566%
2025-09-23	9.5500	9.5600	9.5500	9.5600	-5.347%	3	30	-96.444%
2025-09-19	10.1000	10.1000	10.1000	10.1000	+5.099%	3	27	-96.634%
2025-09-12	9.6100	9.6100	9.6100	9.6100	-6.699%	3	30	-96.462%
2025-09-11	10.3100	10.3100	10.3000	10.3000	+6.846%	3	27	-96.699%
2025-09-10	9.6400	9.6400	9.6400	9.6400	-0.619%	3	30	-96.473%
2025-08-28	9.7500	9.7500	9.7000	9.7000	-1.623%	2	27	-96.495%
2025-08-27	9.8600	9.8600	9.8600	9.8600	-13.509%	4	26	-96.552%
2025-06-02	11.4000	11.4000	11.4000	11.4000	-0.437%	1	22	-97.018%
2025-03-06	11.1500	11.4500	11.0500	11.4500	-11.991%	20	1	-97.031%
2024-12-16	13.0100	13.0100	13.0100	13.0100	-6.335%	1	1	-97.387%
2024-11-29	14.1800	14.1800	13.8900	13.8900	-0.857%	20	1	-97.552%
2024-10-25	14.0100	14.0100	14.0100	14.0100	0.000%	20	10	-97.573%