Dark

USO20270115P77
USO Jan 15 2027 77.00 Put (USO270115P00077000)
option OPRA

EOD

Sep 25, 2026

0.3900+39.286%(+0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4300	0.4300	0.3100	0.3900	+39.286%	3	1,415	0.000%
2026-09-24	0.3800	0.3800	0.2500	0.2800	-28.205%	9	1,415	+39.286%
2026-09-23	0.3800	0.4600	0.2900	0.3900	+30.000%	21	1,414	0.000%
2026-09-22	0.4100	0.4100	0.2900	0.3000	-16.667%	9	1,511	+30.000%
2026-09-21	0.3900	0.4000	0.3300	0.3600	-10.000%	126	1,510	+8.333%
2026-09-18	0.3500	0.4000	0.3400	0.4000	+17.647%	3	1,421	-2.500%
2026-09-17	0.4900	0.4900	0.2800	0.3400	0.000%	8	1,420	+14.706%
2026-09-16	0.2800	0.3900	0.2800	0.3400	-15.000%	4	1,419	+14.706%
2026-09-15	0.4100	0.4100	0.3400	0.4000	-20.000%	7	1,422	-2.500%
2026-09-11	0.3800	0.5000	0.3800	0.5000	+25.000%	3	1,418	-22.000%
2026-09-10	0.3700	0.5800	0.3700	0.4000	-4.762%	11	1,417	-2.500%
2026-09-09	0.4200	0.4200	0.4200	0.4200	+10.526%	3	1,418	-7.143%
2026-09-08	0.3800	0.3800	0.3800	0.3800	+2.703%	1	1,415	+2.632%
2026-09-04	0.3700	0.3700	0.3700	0.3700	-19.565%	1	1,415	+5.405%
2026-09-03	0.4600	0.4600	0.4600	0.4600	-19.298%	1	1,415	-15.217%
2026-09-02	0.3800	0.5700	0.3800	0.5700	+62.857%	2	1,415	-31.579%
2026-09-01	0.5000	0.5300	0.3500	0.3500	-27.083%	19	1,415	+11.429%
2026-08-31	0.5500	0.5500	0.4000	0.4800	-7.692%	13	1,405	-18.750%
2026-08-28	0.6000	0.6100	0.4800	0.5200	-1.887%	13	1,401	-25.000%
2026-08-27	0.7600	0.7600	0.5300	0.5300	-3.636%	4	1,401	-26.415%
2026-08-25	0.6400	0.6400	0.5200	0.5500	+14.583%	15	1,402	-29.091%
2026-08-24	0.5000	0.5900	0.4500	0.4800	+45.455%	27	1,400	-18.750%
2026-08-19	0.3200	0.3300	0.3200	0.3300	-28.261%	2	1,402	+18.182%
2026-08-18	0.4700	0.4700	0.4000	0.4600	-25.806%	8	1,401	-15.217%
2026-08-17	0.6200	0.6200	0.5700	0.6200	+1.639%	4	1,399	-37.097%
2026-08-14	0.4800	0.6100	0.4800	0.6100	+8.929%	2	1,402	-36.066%
2026-08-12	0.7000	0.7000	0.5400	0.5600	+7.692%	4	1,402	-30.357%
2026-08-11	0.5200	0.5200	0.5200	0.5200	-40.909%	2	1,402	-25.000%
2026-08-07	0.8900	0.8900	0.8700	0.8800	-2.222%	7	1,400	-55.682%
2026-08-06	0.9200	0.9200	0.8000	0.9000	+9.756%	4	1,402	-56.667%
2026-08-04	0.8300	0.8300	0.8200	0.8200	+22.388%	10	1,412	-52.439%
2026-08-03	0.8400	0.8400	0.6700	0.6700	-6.944%	5	1,416	-41.791%
2026-07-31	0.6800	0.7200	0.6300	0.7200	+2.857%	84	1,418	-45.833%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-10.256%	6	1,394	-44.286%
2026-07-29	0.8900	0.8900	0.7800	0.7800	-20.408%	3	1,394	-50.000%
2026-07-28	0.9600	0.9800	0.9600	0.9800	+60.656%	2	1,394	-60.204%
2026-07-24	0.6000	0.6100	0.6000	0.6100	-4.688%	6	1,394	-36.066%
2026-07-22	0.6400	0.6400	0.6400	0.6400	-12.329%	3	1,399	-39.063%
2026-07-21	0.8000	0.8200	0.6300	0.7300	0.000%	42	1,404	-46.575%
2026-07-20	0.7600	0.7600	0.7300	0.7300	-22.340%	20	1,408	-46.575%
2026-07-16	0.9300	0.9400	0.9300	0.9400	-4.082%	27	1,422	-58.511%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-2.970%	1	1,401	-60.204%
2026-07-14	0.9600	1.0100	0.9400	1.0100	-6.481%	6	1,401	-61.386%
2026-07-13	1.0200	1.0800	1.0200	1.0800	-16.923%	4	1,400	-63.889%
2026-07-10	1.0900	1.3000	1.0700	1.3000	+8.333%	21	1,400	-70.000%
2026-07-09	1.1200	1.2000	1.0900	1.2000	-11.765%	167	1,402	-67.500%
2026-07-08	1.3300	1.3600	1.3100	1.3600	+3.030%	23	1,382	-71.324%
2026-07-07	1.4000	1.4500	1.2300	1.3200	-15.924%	16	1,378	-70.455%
2026-07-06	1.5300	1.5700	1.5300	1.5700	-6.548%	2	1,378	-75.159%
2026-07-02	1.6900	1.7300	1.6800	1.6800	-4.545%	5	1,378	-76.786%
2026-07-01	1.8200	1.8700	1.7200	1.7600	-1.676%	26	1,378	-77.841%
2026-06-30	1.6700	1.8600	1.5700	1.7900	+10.494%	297	1,387	-78.212%
2026-06-29	1.6800	1.7000	1.6200	1.6200	-20.588%	9	1,363	-75.926%
2026-06-26	1.8500	2.2200	1.8500	2.0400	+19.298%	53	1,361	-80.882%
2026-06-25	1.7100	1.7100	1.7100	1.7100	-6.044%	2	1,359	-77.193%
2026-06-24	1.8200	1.8200	1.8200	1.8200	+7.059%	1	1,359	-78.571%
2026-06-23	1.7000	1.7000	1.7000	1.7000	+10.390%	20	1,359	-77.059%
2026-06-22	1.5300	1.5400	1.5300	1.5400	-7.784%	7	1,359	-74.675%
2026-06-18	1.6700	1.6900	1.6600	1.6700	+5.696%	15	1,370	-76.647%
2026-06-17	1.4900	1.6100	1.3600	1.5800	-1.863%	20	1,370	-75.316%
2026-06-16	1.3900	1.6100	1.3900	1.6100	+11.034%	12	1,370	-75.776%
2026-06-15	1.4700	1.4700	1.4500	1.4500	-1.361%	3	1,359	-73.103%
2026-06-12	1.4500	1.4700	1.4000	1.4700	+31.250%	28	1,359	-73.469%
2026-06-09	1.2900	1.2900	1.1200	1.1200	+24.444%	4	1,359	-65.179%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,358	-56.667%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+25.000%	1	1,358	-56.667%
2026-06-01	0.7200	0.7200	0.7200	0.7200	-33.945%	1	1,358	-45.833%
2026-05-29	1.0900	1.0900	1.0900	1.0900	-17.424%	1	1,357	-64.220%
2026-05-28	1.2800	1.3200	1.2800	1.3200	+21.101%	4	1,356	-70.455%
2026-05-27	1.0900	1.0900	1.0900	1.0900	-22.695%	1	1,356	-64.220%
2026-05-26	1.4100	1.4100	1.4100	1.4100	+22.609%	1	1,355	-72.340%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-5.738%	4	1,355	-66.087%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-9.630%	2	1,357	-68.033%
2026-05-18	1.1500	1.3500	1.1500	1.3500	-18.182%	2	1,356	-71.111%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-17.085%	2	1,356	-76.364%
2026-05-14	1.9900	1.9900	1.9900	1.9900	+11.798%	5	1,355	-80.402%
2026-05-13	1.7800	1.7800	1.7800	1.7800	-17.209%	1	1,355	-78.090%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+24.277%	1	1,355	-81.860%
2026-04-29	1.5000	1.7300	1.5000	1.7300	-26.068%	6	1,355	-77.457%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+6.364%	5	1,353	-83.333%
2026-04-20	2.3400	2.3800	1.9500	2.2000	-22.807%	54	1,353	-82.273%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+9.615%	4	1,309	-86.316%
2026-04-14	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,307	-85.000%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-1.852%	2	1,307	-85.283%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-3.226%	1	1,305	-85.556%
2026-04-07	2.7900	2.7900	2.7900	2.7900	+27.397%	1	1,306	-86.022%
2026-04-02	2.1900	2.1900	2.1900	2.1900	-12.400%	1	1,304	-82.192%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-18.033%	1	1,304	-84.400%
2026-03-30	3.0000	3.1000	2.8900	3.0500	-9.763%	10	1,304	-87.213%
2026-03-27	3.6000	3.6000	3.3800	3.3800	-18.554%	4	1,304	-88.462%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-5.034%	1	1,305	-90.602%
2026-03-25	5.4500	5.4500	4.3700	4.3700	-0.682%	8	1,306	-91.076%
2026-03-24	4.2400	4.4000	4.2000	4.4000	-2.222%	13	1,306	-91.136%
2026-03-20	4.9000	4.9000	4.5000	4.5000	-10.359%	13	1,306	-91.333%
2026-03-19	5.0200	5.0200	5.0200	5.0200	-13.746%	4	1,306	-92.231%
2026-03-10	6.4800	7.3000	5.6900	5.8200	+1.042%	75	1,306	-93.299%
2026-03-09	5.6100	5.8800	5.6100	5.7600	-5.882%	10	1,304	-93.229%
2026-03-06	4.5200	6.1200	4.5200	6.1200	-1.923%	13	1,304	-93.627%
2026-03-05	6.5000	6.5000	6.2400	6.2400	+3.827%	3	1,309	-93.750%
2026-03-04	6.0100	6.0100	6.0100	6.0100	+9.273%	1	1,310	-93.511%
2026-03-03	5.2000	5.5000	5.2000	5.5000	-16.667%	104	1,310	-92.909%
2026-03-02	7.0000	7.0000	6.6000	6.6000	-25.843%	4	1,210	-94.091%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-6.316%	3	1,208	-95.618%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,205	-95.895%
2026-02-18	9.2500	9.5500	9.2500	9.5500	+3.243%	3	1,205	-95.916%
2026-02-12	9.2500	9.2500	9.2500	9.2500	+3.352%	75	1,202	-95.784%
2026-02-11	9.2500	9.2500	8.9500	8.9500	-7.061%	1,001	1,127	-95.642%
2026-02-10	9.7000	9.7000	9.6300	9.6300	-8.286%	2	128	-95.950%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+9.948%	1	127	-96.286%
2026-01-30	9.5500	9.5500	9.5500	9.5500	-20.084%	3	128	-95.916%
2026-01-15	11.9500	11.9500	11.9500	11.9500	+6.411%	4	127	-96.736%
2026-01-14	11.1200	11.2300	10.4000	11.2300	-9.289%	25	131	-96.527%
2026-01-05	12.2500	12.3800	12.2500	12.3800	-8.296%	2	129	-96.850%
2025-12-26	12.9700	13.5000	12.9700	13.5000	-0.442%	12	129	-97.111%
2025-10-10	13.5600	13.5600	13.5600	13.5600	+11.148%	20	129	-97.124%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+17.308%	2	109	-96.803%
2025-09-26	10.4000	10.4000	10.4000	10.4000	-15.447%	2	109	-96.250%
2025-09-11	12.3000	12.3000	12.3000	12.3000	+8.370%	3	107	-96.829%
2025-08-25	11.3500	11.3500	11.3500	11.3500	-10.980%	3	109	-96.564%
2025-08-18	12.7500	12.7500	12.7500	12.7500	+1.110%	1	106	-96.941%
2025-08-06	12.6100	12.6100	12.6100	12.6100	+13.809%	3	107	-96.907%
2025-08-04	11.0800	11.0800	11.0800	11.0800	-3.231%	1	107	-96.480%
2025-07-28	11.4500	11.4500	11.4500	11.4500	-12.462%	1	106	-96.594%
2025-07-08	13.0800	13.0800	13.0800	13.0800	+14.737%	3	110	-97.018%
2025-06-23	11.1000	11.4000	11.1000	11.4000	-1.213%	6	108	-96.579%
2025-06-16	11.0000	11.5400	11.0000	11.5400	-11.231%	6	108	-96.620%
2025-04-03	13.0000	13.0000	13.0000	13.0000	+18.182%	1	103	-97.000%
2025-02-27	11.0000	11.0500	11.0000	11.0000	-3.509%	32	102	-96.455%
2025-02-25	11.4000	11.4500	11.4000	11.4000	+13.433%	13	70	-96.579%
2025-02-19	10.0500	10.0500	10.0500	10.0500	-5.189%	4	57	-96.119%
2025-02-14	10.5500	10.6000	10.5500	10.6000	+0.474%	26	40	-96.321%
2025-02-13	10.5500	10.5500	10.5500	10.5500	-0.472%	22	18	-96.303%
2025-02-11	10.6000	10.6000	10.6000	10.6000	-7.424%	10	18	-96.321%
2025-01-31	11.4500	11.4500	11.4500	11.4500	-0.866%	20	18	-96.594%
2025-01-28	11.5500	11.5500	11.5500	11.5500	0.000%	18	18	-96.623%