Dark

USO20270115P76
USO Jan 15 2027 76.00 Put (USO270115P00076000)
option OPRA

EOD

Sep 25, 2026

0.4100+78.261%(+0.1800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3600	0.4100	0.3600	0.4100	+78.261%	5	1,312	0.000%
2026-09-24	0.3400	0.4000	0.2300	0.2300	-11.538%	5	1,314	+78.261%
2026-09-23	0.3800	0.3800	0.2300	0.2600	-13.333%	4	1,314	+57.692%
2026-09-22	0.2700	0.3000	0.2600	0.3000	-9.091%	4	1,318	+36.667%
2026-09-21	0.4000	0.4000	0.3000	0.3300	+10.000%	101	1,317	+24.242%
2026-09-18	0.4000	0.4000	0.3000	0.3000	-11.765%	13	1,415	+36.667%
2026-09-17	0.2900	0.3400	0.2900	0.3400	+21.429%	11	1,409	+20.588%
2026-09-16	0.3300	0.3300	0.2700	0.2800	-30.000%	5	1,410	+46.429%
2026-09-15	0.4100	0.4100	0.3200	0.4000	-11.111%	8	1,492	+2.500%
2026-09-14	0.4100	0.4500	0.4100	0.4500	+18.421%	92	1,489	-8.889%
2026-09-11	0.4500	0.4500	0.3800	0.3800	+15.152%	38	1,489	+7.895%
2026-09-10	0.2900	0.3400	0.2900	0.3300	-5.714%	11	1,491	+24.242%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,486	+17.143%
2026-09-08	0.3100	0.4000	0.3100	0.3600	-18.182%	12	1,485	+13.889%
2026-09-03	0.5100	0.5400	0.4400	0.4400	0.000%	92	1,485	-6.818%
2026-09-02	0.4400	0.4400	0.4400	0.4400	+15.789%	1	1,393	-6.818%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-17.391%	3	1,395	+7.895%
2026-08-28	0.5800	0.5800	0.4600	0.4600	+4.545%	2	1,396	-10.870%
2026-08-27	0.6000	0.6000	0.4400	0.4400	-20.000%	15	1,396	-6.818%
2026-08-26	0.7000	0.7000	0.5500	0.5500	-3.509%	100	1,387	-25.455%
2026-08-25	0.4000	0.5800	0.4000	0.5700	+3.636%	17	1,287	-28.070%
2026-08-24	0.5800	0.5800	0.4400	0.5500	+1.852%	25	1,298	-25.455%
2026-08-21	0.5400	0.5400	0.5400	0.5400	+68.750%	1	1,301	-24.074%
2026-08-19	0.3200	0.3200	0.3200	0.3200	-27.273%	1	1,302	+28.125%
2026-08-18	0.5000	0.5100	0.4400	0.4400	-12.000%	3	1,301	-6.818%
2026-08-17	0.5300	0.5300	0.5000	0.5000	-3.846%	9	1,301	-18.000%
2026-08-14	0.5300	0.5300	0.5200	0.5200	-1.887%	3	1,302	-21.154%
2026-08-13	0.4900	0.5600	0.4900	0.5300	-13.115%	3	1,299	-22.642%
2026-08-11	0.6700	0.6700	0.6100	0.6100	-17.568%	52	1,298	-32.787%
2026-08-07	0.8500	0.8500	0.7000	0.7400	-12.941%	8	1,297	-44.595%
2026-08-06	0.8700	0.8700	0.8500	0.8500	+21.429%	4	1,300	-51.765%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+1.449%	200	1,300	-41.429%
2026-08-04	0.7300	0.7300	0.6900	0.6900	-5.479%	10	1,105	-40.580%
2026-08-03	0.6400	0.7900	0.6400	0.7300	+1.389%	22	1,111	-43.836%
2026-07-31	0.7800	0.8200	0.6300	0.7200	+2.857%	73	1,111	-43.056%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-4.110%	50	1,080	-41.429%
2026-07-29	0.7900	0.7900	0.6700	0.7300	-15.116%	52	1,030	-43.836%
2026-07-28	0.8700	0.8700	0.8100	0.8600	+17.808%	5	932	-52.326%
2026-07-24	0.8300	0.8300	0.6900	0.7300	0.000%	67	932	-43.836%
2026-07-21	0.8700	0.8700	0.7000	0.7300	+1.389%	67	867	-43.836%
2026-07-17	0.6100	0.7200	0.6000	0.7200	-10.000%	34	823	-43.056%
2026-07-16	0.8200	0.8200	0.7500	0.8000	-30.435%	100	855	-48.750%
2026-07-13	0.8800	1.1500	0.8800	1.1500	+3.604%	14	755	-64.348%
2026-07-10	1.1100	1.1100	0.9500	1.1100	0.000%	16	744	-63.063%
2026-07-09	1.1100	1.2000	1.0800	1.1100	-2.632%	174	748	-63.063%
2026-07-08	1.1400	1.1400	1.1400	1.1400	-21.379%	1	664	-64.035%
2026-07-06	1.5100	1.5100	1.3300	1.4500	-9.938%	18	664	-71.724%
2026-07-01	1.7900	1.7900	1.5900	1.6100	-1.227%	9	675	-74.534%
2026-06-30	1.6400	1.6500	1.6000	1.6300	+0.617%	4	674	-74.847%
2026-06-29	1.8200	1.8200	1.6200	1.6200	-15.625%	4	674	-74.691%
2026-06-26	1.8400	2.0700	1.7300	1.9200	+17.073%	40	672	-78.646%
2026-06-25	1.6700	1.6700	1.6400	1.6400	-2.959%	2	676	-75.000%
2026-06-24	1.7100	1.7100	1.6900	1.6900	+10.458%	48	676	-75.740%
2026-06-18	1.6400	1.6500	1.5300	1.5300	+41.667%	19	684	-73.203%
2026-06-17	1.5000	1.5000	1.0800	1.0800	-31.646%	35	684	-62.037%
2026-06-16	1.3500	1.5800	1.3500	1.5800	+38.596%	20	684	-74.051%
2026-06-15	1.5500	1.5500	1.1400	1.1400	+21.277%	9	683	-64.035%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-7.843%	1	683	-56.383%
2026-06-05	1.0200	1.0200	1.0200	1.0200	+50.000%	5	684	-59.804%
2026-06-03	0.7000	0.7000	0.6800	0.6800	-26.882%	2	690	-39.706%
2026-06-02	1.0900	1.2000	0.9300	0.9300	-17.699%	80	689	-55.914%
2026-05-29	1.0000	1.1300	1.0000	1.1300	-7.377%	2	669	-63.717%
2026-05-28	1.2000	1.2200	1.2000	1.2200	+11.927%	2	668	-66.393%
2026-05-27	1.0900	1.0900	1.0900	1.0900	-6.838%	1	669	-62.385%
2026-05-26	1.1700	1.1700	1.1700	1.1700	+7.339%	1	669	-64.957%
2026-05-21	1.1500	1.1500	1.0900	1.0900	-16.154%	11	669	-62.385%
2026-05-18	1.2100	1.3000	1.2100	1.3000	-27.778%	2	674	-68.462%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+15.385%	5	665	-77.222%
2026-05-13	1.7900	1.7900	1.5600	1.5600	-30.357%	11	719	-73.718%
2026-05-07	2.2400	2.2400	2.2400	2.2400	+14.872%	49	719	-81.696%
2026-05-06	1.9300	1.9500	1.9300	1.9500	+4.839%	2	670	-78.974%
2026-05-05	1.8600	1.8600	1.8600	1.8600	+4.494%	1	671	-77.957%
2026-05-01	1.7900	1.7900	1.7800	1.7800	-3.261%	23	649	-76.966%
2026-04-29	1.8400	1.8400	1.8400	1.8400	+1.099%	1	649	-77.717%
2026-04-24	1.8200	1.8200	1.8200	1.8200	+22.973%	13	649	-77.473%
2026-04-23	1.6200	1.6900	1.4700	1.4800	-11.905%	347	669	-72.297%
2026-04-22	1.6400	1.6900	1.6100	1.6800	-24.324%	50	539	-75.595%
2026-04-21	2.2200	2.2200	2.2200	2.2200	+9.901%	25	510	-81.532%
2026-04-20	1.9400	2.1800	1.9400	2.0200	-4.717%	18	510	-79.703%
2026-04-16	2.1200	2.1200	2.1200	2.1200	-14.516%	1	501	-80.660%
2026-04-10	2.4800	2.4800	2.4800	2.4800	-30.141%	5	501	-83.468%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+27.698%	3	496	-88.451%
2026-04-07	2.7800	2.7800	2.7800	2.7800	+4.906%	1	496	-85.252%
2026-04-02	2.0300	2.6500	1.8700	2.6500	-22.059%	5	492	-84.528%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-12.821%	1	492	-87.941%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-21.212%	10	492	-89.487%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+15.925%	1	482	-91.717%
2026-03-20	4.2500	4.2700	4.2500	4.2700	-19.129%	55	483	-90.398%
2026-03-19	5.0100	5.2800	4.1000	5.2800	+32.000%	23	483	-92.235%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-24.670%	8	487	-89.750%
2026-03-16	5.5200	5.5200	5.3100	5.3100	+0.189%	3	487	-92.279%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-6.195%	5	487	-92.264%
2026-03-12	5.8000	5.8500	5.3100	5.6500	-4.237%	219	482	-92.743%
2026-03-11	5.9000	5.9000	5.9000	5.9000	-1.993%	3	389	-93.051%
2026-03-10	5.8400	6.3100	5.5600	6.0200	+11.481%	94	389	-93.189%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+15.139%	1	289	-92.407%
2026-03-06	4.6900	4.6900	4.6900	4.6900	-10.667%	10	288	-91.258%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-11.765%	39	298	-92.190%
2026-03-04	5.9500	5.9500	5.9500	5.9500	+35.535%	38	259	-93.109%
2026-03-03	4.3900	4.3900	4.3900	4.3900	-25.593%	2	221	-90.661%
2026-03-02	5.8900	6.5000	5.8900	5.9000	-39.425%	19	219	-93.051%
2026-02-27	9.7400	9.7400	9.7400	9.7400	+3.949%	2	224	-95.791%
2026-02-13	9.3700	9.3700	9.3700	9.3700	+6.477%	1	222	-95.624%
2026-02-12	8.8000	8.8000	8.8000	8.8000	-1.345%	75	222	-95.341%
2026-02-10	8.9200	8.9200	8.9200	8.9200	-2.938%	1	147	-95.404%
2026-02-09	9.1900	9.1900	9.1900	9.1900	-6.795%	2	147	-95.539%
2026-02-05	9.8600	9.8600	9.8600	9.8600	+0.612%	1	145	-95.842%
2026-02-04	9.8000	9.8000	9.8000	9.8000	-3.922%	10	144	-95.816%
2026-02-03	10.2000	10.2000	10.2000	10.2000	-2.672%	10	136	-95.980%
2026-02-02	10.4800	10.4800	10.4800	10.4800	+13.297%	1	126	-96.088%
2026-01-29	9.2500	9.2500	9.2500	9.2500	-5.804%	17	126	-95.568%
2026-01-28	9.8300	9.8300	9.8100	9.8200	-4.568%	85	109	-95.825%
2026-01-27	10.2900	10.2900	10.2900	10.2900	-18.138%	1	46	-96.016%
2026-01-02	12.7500	12.7500	12.5700	12.5700	+4.402%	2	45	-96.738%
2025-12-24	12.0400	12.0400	12.0400	12.0400	-1.554%	1	44	-96.595%
2025-12-23	12.2300	12.2300	12.2300	12.2300	-7.698%	1	44	-96.648%
2025-12-19	13.4700	13.4700	13.2500	13.2500	+3.516%	2	43	-96.906%
2025-10-10	12.8100	12.8100	12.8000	12.8000	+8.199%	2	42	-96.797%
2025-10-03	11.7000	11.8300	11.7000	11.8300	+17.129%	3	44	-96.534%
2025-09-24	10.0200	10.1000	10.0200	10.1000	-7.763%	2	44	-95.941%
2025-09-09	10.9500	10.9500	10.9500	10.9500	+3.595%	2	43	-96.256%
2025-09-03	10.5700	10.5700	10.5700	10.5700	+6.445%	3	43	-96.121%
2025-09-02	9.9300	9.9300	9.9300	9.9300	-5.877%	3	46	-95.871%
2025-08-27	10.5500	10.5500	10.5500	10.5500	-15.600%	2	43	-96.114%
2025-08-12	12.5000	12.5000	12.5000	12.5000	+22.549%	1	41	-96.720%
2025-06-16	10.2000	10.2000	10.2000	10.2000	-12.746%	1	40	-95.980%
2025-06-12	12.2000	12.2500	11.6900	11.6900	+10.806%	5	41	-96.493%
2025-02-27	10.5500	10.5500	10.5500	10.5500	-3.653%	7	36	-96.114%
2025-02-25	10.9000	10.9500	10.9000	10.9500	+8.416%	22	29	-96.256%
2025-02-14	10.1000	10.1000	10.1000	10.1000	0.000%	14	0	-95.941%