Dark

USO20270115P75
USO Jan 15 2027 75.00 Put (USO270115P00075000)
option OPRA

EOD

Sep 25, 2026

0.3500+12.903%(+0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3500	0.3500	0.3000	0.3500	+12.903%	24	4,745	0.000%
2026-09-24	0.2800	0.3200	0.2800	0.3100	+3.333%	9	4,746	+12.903%
2026-09-23	0.3000	0.3200	0.2900	0.3000	-9.091%	30	4,744	+16.667%
2026-09-22	0.2900	0.3500	0.2900	0.3300	+17.857%	9	4,800	+6.061%
2026-09-21	0.3300	0.3900	0.2800	0.2800	-20.000%	87	4,801	+25.000%
2026-09-18	0.3300	0.3500	0.3100	0.3500	+9.375%	146	4,794	0.000%
2026-09-17	0.3600	0.3600	0.3200	0.3200	-3.030%	10	4,697	+9.375%
2026-09-16	0.4100	0.4100	0.3200	0.3300	-5.714%	143	4,702	+6.061%
2026-09-15	0.3700	0.3700	0.3500	0.3500	-14.634%	2	4,773	0.000%
2026-09-11	0.3500	0.4100	0.3500	0.4100	+10.811%	147	4,772	-14.634%
2026-09-10	0.3700	0.3700	0.3600	0.3700	+8.824%	52	4,849	-5.405%
2026-09-09	0.4500	0.4500	0.3400	0.3400	-8.108%	10	4,806	+2.941%
2026-09-08	0.3900	0.3900	0.3600	0.3700	0.000%	23	4,808	-5.405%
2026-09-04	0.3700	0.3700	0.3700	0.3700	-5.128%	1	4,786	-5.405%
2026-09-03	0.3900	0.4100	0.3900	0.3900	-2.500%	10	4,786	-10.256%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+8.108%	1	4,786	-12.500%
2026-09-01	0.4900	0.4900	0.3700	0.3700	-15.909%	7	4,786	-5.405%
2026-08-31	0.5000	0.5000	0.4000	0.4400	0.000%	502	4,786	-20.455%
2026-08-28	0.5100	0.5200	0.4400	0.4400	+2.326%	6	4,286	-20.455%
2026-08-27	0.4800	0.4800	0.4300	0.4300	-12.245%	8	4,286	-18.605%
2026-08-26	0.5200	0.5400	0.4600	0.4900	-5.769%	29	4,285	-28.571%
2026-08-25	0.4700	0.6000	0.4700	0.5200	+15.556%	34	4,281	-32.692%
2026-08-24	0.3900	0.4900	0.3900	0.4500	+7.143%	502	4,280	-22.222%
2026-08-21	0.4700	0.4700	0.4200	0.4200	+10.526%	4	3,780	-16.667%
2026-08-19	0.3800	0.3800	0.3800	0.3800	0.000%	1	3,783	-7.895%
2026-08-18	0.4500	0.4500	0.3800	0.3800	-20.833%	11	3,783	-7.895%
2026-08-17	0.5600	0.5800	0.4800	0.4800	-12.727%	6	3,779	-27.083%
2026-08-14	0.5600	0.5600	0.5500	0.5500	+10.000%	7	3,780	-36.364%
2026-08-13	0.5300	0.5300	0.5000	0.5000	-9.091%	8	3,785	-30.000%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-5.172%	5	3,780	-36.364%
2026-08-11	0.5000	0.5800	0.5000	0.5800	-4.918%	3	3,780	-39.655%
2026-08-10	0.9000	0.9000	0.6100	0.6100	-14.085%	11	3,782	-42.623%
2026-08-07	0.7200	0.7500	0.7100	0.7100	+5.970%	14	3,778	-50.704%
2026-08-06	0.7500	0.7500	0.6700	0.6700	-4.286%	5	3,781	-47.761%
2026-08-04	0.6800	0.7000	0.6500	0.7000	+16.667%	9	3,779	-50.000%
2026-08-03	0.7000	0.7000	0.5900	0.6000	0.000%	65	3,779	-41.667%
2026-07-31	0.5800	0.6000	0.5800	0.6000	-14.286%	3	3,812	-41.667%
2026-07-30	0.8900	0.8900	0.6400	0.7000	+4.478%	7	3,810	-50.000%
2026-07-29	0.6700	0.6700	0.6700	0.6700	-5.634%	2	3,811	-47.761%
2026-07-28	0.7100	0.7300	0.7100	0.7100	-17.442%	27	3,814	-50.704%
2026-07-27	0.8600	0.8600	0.8600	0.8600	+28.358%	4	3,837	-59.302%
2026-07-24	0.5600	0.6800	0.5600	0.6700	+6.349%	6	3,840	-47.761%
2026-07-23	0.6300	0.6900	0.6000	0.6300	-3.077%	11	3,834	-44.444%
2026-07-22	0.5100	0.6500	0.5100	0.6500	-2.985%	54	3,835	-46.154%
2026-07-21	0.6900	0.7100	0.6700	0.6700	-11.842%	181	3,802	-47.761%
2026-07-20	0.6900	0.7600	0.5400	0.7600	+11.765%	79	3,623	-53.947%
2026-07-17	0.6500	0.7800	0.6500	0.6800	-1.449%	35	3,591	-48.529%
2026-07-16	0.7700	0.7700	0.6900	0.6900	-4.167%	39	3,572	-49.275%
2026-07-15	0.8400	0.8600	0.7100	0.7200	-21.739%	253	3,572	-51.389%
2026-07-14	0.7400	1.1700	0.7100	0.9200	-15.596%	187	3,394	-61.957%
2026-07-13	0.8700	1.0900	0.8500	1.0900	-2.679%	94	3,345	-67.890%
2026-07-10	1.0000	1.1200	1.0000	1.1200	+6.667%	4	3,344	-68.750%
2026-07-09	1.0000	1.0500	0.9700	1.0500	+1.942%	10	3,346	-66.667%
2026-07-08	1.0500	1.1800	0.9000	1.0300	+3.000%	442	3,340	-66.019%
2026-07-07	1.2500	1.2500	1.0000	1.0000	-18.699%	8	3,353	-65.000%
2026-07-06	1.2300	1.2300	1.2300	1.2300	-15.753%	1	3,359	-71.545%
2026-07-02	1.5700	1.5700	1.4600	1.4600	-5.195%	3	3,358	-76.027%
2026-07-01	1.3000	1.6500	1.3000	1.5400	+4.762%	10	3,358	-77.273%
2026-06-30	1.4200	1.5300	1.4200	1.4700	-3.289%	11	3,857	-76.190%
2026-06-29	1.7000	1.7000	1.4500	1.5200	-13.143%	659	3,858	-76.974%
2026-06-26	1.7000	1.9500	1.6500	1.7500	+15.894%	128	3,843	-80.000%
2026-06-25	1.6700	1.6700	1.4900	1.5100	-3.205%	9	3,873	-76.821%
2026-06-24	1.5700	1.6500	1.5500	1.5600	+15.556%	62	3,870	-77.564%
2026-06-22	1.5000	1.5000	1.3500	1.3500	-1.460%	12	3,899	-74.074%
2026-06-18	1.4000	1.6100	1.3700	1.3700	0.000%	131	3,758	-74.453%
2026-06-17	1.3200	1.5400	1.0700	1.3700	+1.481%	476	3,758	-74.453%
2026-06-16	1.3100	1.4700	1.2600	1.3500	+17.391%	35	3,758	-74.074%
2026-06-15	1.2300	1.2600	1.1200	1.1500	-11.538%	14	3,697	-69.565%
2026-06-12	1.1500	1.5000	1.1500	1.3000	+36.842%	73	3,697	-73.077%
2026-06-11	0.9300	1.1100	0.9300	0.9500	0.000%	31	3,697	-63.158%
2026-06-09	1.0000	1.0000	0.8700	0.9500	-3.061%	7	3,717	-63.158%
2026-06-08	0.9000	0.9800	0.9000	0.9800	-3.922%	145	3,715	-64.286%
2026-06-05	1.0700	1.0700	0.9600	1.0200	+6.250%	207	3,570	-65.686%
2026-06-04	0.9600	0.9600	0.9600	0.9600	+20.000%	50	3,373	-63.542%
2026-06-03	0.8900	1.0100	0.8000	0.8000	-11.111%	105	3,323	-56.250%
2026-06-02	0.8100	0.9400	0.7000	0.9000	0.000%	37	3,233	-61.111%
2026-06-01	0.9900	1.0000	0.9000	0.9000	-18.182%	198	3,246	-61.111%
2026-05-29	1.1500	1.2300	1.1000	1.1000	-9.836%	32	3,048	-68.182%
2026-05-28	1.1400	1.2300	1.1300	1.2200	+3.390%	78	3,019	-71.311%
2026-05-27	1.1400	1.2000	1.1400	1.1800	-7.087%	5	2,958	-70.339%
2026-05-26	1.2500	1.2700	1.2500	1.2700	-10.563%	12	2,956	-72.441%
2026-05-22	1.2300	1.4200	1.2300	1.4200	+9.231%	2	2,946	-75.352%
2026-05-21	1.2200	1.3000	1.2100	1.3000	+4.000%	18	2,948	-73.077%
2026-05-20	1.3500	1.3500	1.2000	1.2500	+4.167%	17	2,948	-72.000%
2026-05-19	1.1000	1.2000	1.1000	1.2000	-8.397%	9	2,935	-70.833%
2026-05-18	1.3900	1.3900	1.3000	1.3100	-22.941%	11	2,935	-73.282%
2026-05-14	1.7000	1.7000	1.7000	1.7000	0.000%	5	2,935	-79.412%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-11.458%	1	2,930	-79.412%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-4.000%	1	2,930	-81.771%
2026-05-08	1.8200	2.0000	1.8000	2.0000	+8.108%	8	2,932	-82.500%
2026-05-07	1.9700	1.9700	1.6600	1.8500	+4.520%	7	2,929	-81.081%
2026-05-06	1.9400	1.9400	1.7700	1.7700	+16.447%	4	2,928	-80.226%
2026-05-05	1.6000	1.6900	1.5200	1.5200	+10.949%	9	2,928	-76.974%
2026-05-04	2.0000	2.0000	1.3700	1.3700	-15.951%	3	2,927	-74.453%
2026-05-01	1.7000	1.7000	1.6300	1.6300	+5.161%	3	2,924	-78.528%
2026-04-30	1.5200	1.5500	1.5200	1.5500	+3.333%	12	2,924	-77.419%
2026-04-29	1.4100	1.8900	1.4100	1.5000	-4.459%	242	2,926	-76.667%
2026-04-28	1.3300	1.5700	1.3300	1.5700	+0.641%	22	2,686	-77.707%
2026-04-27	1.6500	1.6900	1.5500	1.5600	-3.704%	42	2,684	-77.564%
2026-04-24	1.7000	1.7000	1.5200	1.6200	+3.185%	105	2,707	-78.395%
2026-04-23	1.5700	1.5700	1.5700	1.5700	-5.988%	6	2,706	-77.707%
2026-04-22	2.1000	2.1000	1.5500	1.6700	-12.565%	88	2,707	-79.042%
2026-04-21	2.0300	2.1200	1.9100	1.9100	0.000%	101	2,904	-81.675%
2026-04-20	2.1000	2.1000	1.8300	1.9100	-21.721%	54	2,879	-81.675%
2026-04-17	2.3700	3.1400	2.3400	2.4400	+9.417%	233	2,830	-85.656%
2026-04-16	2.1800	2.3800	2.1800	2.2300	-8.980%	9	2,617	-84.305%
2026-04-15	2.5000	2.5000	2.0200	2.4500	+4.255%	46	2,616	-85.714%
2026-04-14	2.3300	2.3500	2.2900	2.3500	0.000%	9	2,583	-85.106%
2026-04-13	2.1200	2.4000	2.1200	2.3500	-4.472%	29	2,576	-85.106%
2026-04-10	2.5600	2.6100	2.4200	2.4600	-3.529%	62	2,557	-85.772%
2026-04-09	2.7900	2.7900	2.5500	2.5500	-12.069%	40	2,563	-86.275%
2026-04-08	4.5500	4.5500	2.9000	2.9000	-8.228%	40	2,563	-87.931%
2026-04-07	2.9200	3.1600	2.9200	3.1600	+18.352%	12	2,573	-88.924%
2026-04-06	2.5600	2.7500	2.5600	2.6700	+3.891%	343	2,563	-86.891%
2026-04-02	2.3600	2.7000	2.0000	2.5700	-3.745%	238	2,491	-86.381%
2026-04-01	3.0300	3.0300	2.6000	2.6700	+4.706%	239	2,491	-86.891%
2026-03-31	2.8000	2.9000	2.4400	2.5500	-7.273%	159	2,363	-86.275%
2026-03-30	2.9200	2.9200	2.5800	2.7500	-7.095%	155	2,218	-87.273%
2026-03-27	3.4000	3.4700	2.9000	2.9600	-17.778%	50	2,149	-88.176%
2026-03-26	3.8900	3.9400	3.4000	3.6000	-14.286%	44	2,106	-90.278%
2026-03-25	4.6800	4.6800	3.9800	4.2000	+7.692%	38	2,087	-91.667%
2026-03-24	3.9200	3.9200	3.7000	3.9000	-14.661%	122	2,081	-91.026%
2026-03-23	4.6500	5.2700	4.5000	4.5700	+11.463%	91	2,083	-92.341%
2026-03-20	4.3900	4.4000	4.0500	4.1000	-10.870%	46	2,074	-91.463%
2026-03-19	3.5500	4.7500	3.5500	4.6000	+4.545%	30	2,101	-92.391%
2026-03-18	4.3600	4.7100	4.3500	4.4000	-4.968%	77	2,111	-92.045%
2026-03-17	4.9900	5.1700	4.4000	4.6300	-6.275%	145	2,034	-92.441%
2026-03-16	5.4700	5.4700	4.9400	4.9400	+0.816%	90	2,001	-92.915%
2026-03-13	5.4500	5.5500	4.5300	4.9000	-8.922%	142	2,025	-92.857%
2026-03-12	5.0000	5.7500	4.9500	5.3800	-8.814%	68	1,936	-93.494%
2026-03-11	5.9700	6.2000	5.5000	5.9000	+3.327%	38	1,886	-94.068%
2026-03-10	5.8100	6.7500	5.5000	5.7100	-4.833%	456	1,871	-93.870%
2026-03-09	4.6000	6.4000	4.6000	6.0000	+8.696%	704	1,657	-94.167%
2026-03-06	4.6500	5.9400	4.6500	5.5200	+3.178%	179	1,204	-93.659%
2026-03-05	5.7000	5.7700	4.5900	5.3500	-2.727%	186	1,070	-93.458%
2026-03-04	5.6000	5.6000	5.3000	5.5000	+2.804%	80	952	-93.636%
2026-03-03	5.0700	5.6000	4.7400	5.3500	-8.076%	21	904	-93.458%
2026-03-02	5.9700	5.9700	5.3500	5.8200	-18.715%	3	893	-93.986%
2026-02-27	7.8200	7.8200	7.1600	7.1600	-9.824%	4	892	-95.112%
2026-02-26	8.3000	8.3000	7.4500	7.9400	-2.337%	202	893	-95.592%
2026-02-25	8.1300	8.1300	8.1300	8.1300	+1.372%	1	780	-95.695%
2026-02-24	7.8900	8.0200	7.8900	8.0200	-3.257%	26	780	-95.636%
2026-02-23	8.2900	8.2900	8.2900	8.2900	-0.719%	5	756	-95.778%
2026-02-19	8.3500	8.3500	8.3500	8.3500	-3.468%	250	751	-95.808%
2026-02-18	8.6500	8.6500	8.6500	8.6500	-7.979%	5	691	-95.954%
2026-02-17	9.3500	9.4000	9.3500	9.4000	+1.622%	8	691	-96.277%
2026-02-12	8.3000	9.2500	8.3000	9.2500	+12.805%	205	684	-96.216%
2026-02-11	8.2000	8.2000	8.2000	8.2000	-1.205%	7	484	-95.732%
2026-02-09	9.0600	9.0600	8.3000	8.3000	-10.753%	16	478	-95.783%
2026-02-06	9.3000	9.3000	9.3000	9.3000	0.000%	1	472	-96.237%
2026-02-05	9.2100	9.3000	9.2100	9.3000	+3.333%	2	471	-96.237%
2026-02-04	9.3000	9.3000	9.0000	9.0000	+1.010%	10	470	-96.111%
2026-02-03	8.8000	8.9100	8.8000	8.9100	-8.144%	2	465	-96.072%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+9.234%	5	465	-96.392%
2026-01-30	8.8800	8.8800	8.8800	8.8800	+3.617%	1	465	-96.059%
2026-01-29	8.6000	8.6000	8.5700	8.5700	-9.312%	6	464	-95.916%
2026-01-28	9.4500	9.4500	9.4500	9.4500	-3.077%	3	465	-96.296%
2026-01-27	9.9000	9.9000	9.7500	9.7500	-6.430%	9	462	-96.410%
2026-01-26	10.4200	10.4200	10.4200	10.4200	+2.257%	1	453	-96.641%
2026-01-23	10.1000	10.1900	10.1000	10.1900	-2.952%	2	453	-96.565%
2026-01-21	11.0000	11.0000	10.5000	10.5000	-0.285%	2	451	-96.667%
2026-01-20	10.1800	10.5300	10.1800	10.5300	-2.410%	8	450	-96.676%
2026-01-15	10.7900	10.7900	10.7900	10.7900	+6.410%	1	445	-96.756%
2026-01-13	9.8400	10.1400	9.8400	10.1400	-4.430%	65	446	-96.548%
2026-01-12	10.6100	10.6100	10.6100	10.6100	-8.139%	1	390	-96.701%
2026-01-05	11.3700	11.5500	11.3700	11.5500	-5.328%	2	389	-96.970%
2026-01-02	12.2500	12.2500	12.2000	12.2000	+2.178%	50	389	-97.131%
2025-12-31	11.9400	11.9400	11.9400	11.9400	+2.931%	1	391	-97.069%
2025-12-30	11.3500	11.6800	11.3000	11.6000	-0.429%	10	391	-96.983%
2025-12-23	11.8800	11.8800	11.6500	11.6500	-14.338%	6	389	-96.996%
2025-12-16	13.6000	13.6000	13.6000	13.6000	+11.842%	1	395	-97.426%
2025-11-12	11.7500	12.1600	11.7500	12.1600	+13.116%	10	395	-97.122%
2025-11-11	10.7500	10.7500	10.7500	10.7500	-15.354%	5	395	-96.744%
2025-10-15	12.7500	12.7600	12.7000	12.7000	+0.714%	21	395	-97.244%
2025-10-14	12.6100	12.6100	12.6100	12.6100	+0.880%	8	413	-97.224%
2025-10-10	12.5000	12.5000	12.5000	12.5000	+17.371%	1	405	-97.200%
2025-10-08	10.6000	10.6500	10.6000	10.6500	-7.391%	3	405	-96.714%
2025-10-03	11.5000	11.5000	11.5000	11.5000	+3.884%	1	405	-96.957%
2025-10-01	11.0700	11.0700	11.0700	11.0700	+8.529%	1	405	-96.838%
2025-09-18	10.2000	10.2000	10.2000	10.2000	+3.553%	2	404	-96.569%
2025-09-17	9.6500	9.8500	9.6500	9.8500	+2.178%	5	404	-96.447%
2025-09-16	9.7500	9.7500	9.6400	9.6400	-5.211%	5	405	-96.369%
2025-09-12	10.1700	10.1700	10.1700	10.1700	+2.211%	1	407	-96.559%
2025-09-03	9.9500	9.9500	9.9500	9.9500	-2.737%	1	406	-96.482%
2025-08-28	10.2300	10.2300	10.2300	10.2300	-1.350%	5	405	-96.579%
2025-08-26	9.8800	10.3700	9.8800	10.3700	+7.684%	4	399	-96.625%
2025-08-25	9.7800	9.8000	9.5600	9.6300	-14.400%	5	399	-96.366%
2025-08-18	11.2500	11.2500	11.2500	11.2500	-10.000%	1	397	-96.889%
2025-08-13	12.5000	12.5000	12.5000	12.5000	+3.306%	5	397	-97.200%
2025-08-12	12.6100	12.6100	12.0000	12.1000	+0.415%	6	402	-97.107%
2025-08-08	12.0500	12.0500	12.0500	12.0500	+3.522%	1	400	-97.095%
2025-08-06	11.5000	11.6400	11.2000	11.6400	+21.250%	3	399	-96.993%
2025-07-30	9.9200	9.9200	9.4000	9.6000	-0.208%	3	397	-96.354%
2025-07-17	11.6500	11.6500	9.6200	9.6200	-15.391%	6	399	-96.362%
2025-07-15	11.8600	11.8600	10.2100	11.3700	-0.438%	410	398	-96.922%
2025-07-11	11.2500	11.4200	11.2500	11.4200	-4.275%	6	114	-96.935%
2025-07-07	11.9300	11.9300	11.9300	11.9300	-1.405%	1	108	-97.066%
2025-07-03	11.7900	12.1000	11.7900	12.1000	+9.206%	3	104	-97.107%
2025-06-16	11.0800	11.0800	11.0800	11.0800	+1.187%	1	104	-96.841%
2025-06-13	9.6000	10.9500	9.6000	10.9500	-15.769%	10	105	-96.804%
2025-05-21	13.0000	13.0000	13.0000	13.0000	-5.455%	4	100	-97.308%
2025-04-25	13.7500	13.7500	13.7500	13.7500	-14.330%	4	104	-97.455%
2025-04-08	16.1900	16.1900	16.0500	16.0500	+5.592%	4	104	-97.819%
2025-04-07	15.2000	15.2000	15.2000	15.2000	+2.772%	2	106	-97.697%
2025-04-04	14.7900	14.7900	14.7900	14.7900	+28.833%	20	108	-97.634%
2025-03-14	11.4800	11.4800	11.4800	11.4800	-6.667%	20	108	-96.951%
2025-03-06	12.5000	12.5000	11.9500	12.3000	+17.816%	62	83	-97.154%
2025-02-28	10.4500	10.4500	10.3000	10.4400	+3.366%	122	83	-96.648%
2025-02-27	10.1000	10.1000	10.1000	10.1000	-1.271%	2	30	-96.535%
2025-02-26	10.2300	10.2300	10.2300	10.2300	-2.105%	1	28	-96.579%
2025-02-25	10.4500	10.4500	10.4500	10.4500	+10.582%	11	28	-96.651%
2025-02-24	9.4500	9.4500	9.4500	9.4500	+5.587%	1	27	-96.296%
2025-02-19	8.9500	8.9500	8.9500	8.9500	-9.137%	2	26	-96.089%
2025-02-18	9.8500	9.8500	9.8500	9.8500	+3.684%	8	28	-96.447%
2025-02-10	9.5000	9.5000	9.5000	9.5000	-8.654%	1	29	-96.316%
2025-02-07	10.9000	10.9000	10.4000	10.4000	-9.565%	26	29	-96.635%
2025-01-21	11.5000	12.0000	11.5000	11.5000	+15.000%	16	19	-96.957%
2025-01-15	10.0000	10.0000	10.0000	10.0000	-12.664%	2	4	-96.500%
2025-01-13	11.4500	11.4500	11.4500	11.4500	-18.039%	1	2	-96.943%
2024-12-12	13.9700	13.9700	13.9700	13.9700	+3.712%	2	2	-97.495%
2024-10-14	13.4700	13.4700	13.4700	13.4700	+2.045%	1	4	-97.402%
2024-10-10	13.2000	13.2000	13.2000	13.2000	+3.611%	1	3	-97.348%
2024-10-04	12.7400	12.7400	12.7400	12.7400	0.000%	4	2	-97.253%