Dark

USO20270115P78
USO Jan 15 2027 78.00 Put (USO270115P00078000)
option OPRA

EOD

Sep 28, 2026

0.2900-17.143%(-0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3700	0.3700	0.2900	0.2900	-17.143%	13	606	0.000%
2026-09-25	0.3100	0.3500	0.3100	0.3500	-12.500%	3	606	-17.143%
2026-09-24	0.4000	0.4000	0.4000	0.4000	+37.931%	4	605	-27.500%
2026-09-23	0.3800	0.3800	0.2800	0.2900	-19.444%	13	607	0.000%
2026-09-22	0.3600	0.3600	0.3600	0.3600	-5.263%	7	635	-19.444%
2026-09-21	0.3500	0.4400	0.3400	0.3800	+15.152%	61	634	-23.684%
2026-09-18	0.3000	0.3400	0.2800	0.3300	+10.000%	86	645	-12.121%
2026-09-17	0.2900	0.3600	0.2900	0.3000	-26.829%	5	718	-3.333%
2026-09-16	0.4400	0.4400	0.4100	0.4100	+13.889%	2	717	-29.268%
2026-09-15	0.3600	0.3600	0.3600	0.3600	-20.000%	1	716	-19.444%
2026-09-14	0.3700	0.5400	0.3700	0.4500	+4.651%	4	716	-35.556%
2026-09-11	0.4700	0.4700	0.4200	0.4300	0.000%	4	717	-32.558%
2026-09-10	0.3800	0.4300	0.3800	0.4300	-12.245%	4	719	-32.558%
2026-09-09	0.3800	0.4900	0.3800	0.4900	+6.522%	7	722	-40.816%
2026-09-03	0.3600	0.4700	0.3600	0.4600	-24.590%	7	719	-36.957%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+56.410%	25	720	-52.459%
2026-09-01	0.4100	0.4100	0.3900	0.3900	-18.750%	19	695	-25.641%
2026-08-31	0.4100	0.4800	0.4000	0.4800	+17.073%	4	682	-39.583%
2026-08-28	0.4800	0.5800	0.4100	0.4100	-28.070%	7	681	-29.268%
2026-08-26	0.5700	0.5700	0.5700	0.5700	-10.938%	1	681	-49.123%
2026-08-25	0.5400	0.6400	0.5400	0.6400	+25.490%	71	682	-54.688%
2026-08-24	0.4500	0.5900	0.4500	0.5100	+10.870%	10	695	-43.137%
2026-08-20	0.4600	0.4600	0.4600	0.4600	-8.000%	1	701	-36.957%
2026-08-19	0.5000	0.5000	0.5000	0.5000	+4.167%	1	701	-42.000%
2026-08-18	0.5100	0.5100	0.4700	0.4800	-9.434%	9	701	-39.583%
2026-08-17	0.6100	0.6200	0.5300	0.5300	-15.873%	7	704	-45.283%
2026-08-12	0.7900	0.7900	0.6300	0.6300	-5.970%	7	700	-53.968%
2026-08-11	0.6700	0.6700	0.6700	0.6700	-18.293%	1	701	-56.716%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-8.889%	1	701	-64.634%
2026-08-04	0.7900	0.9000	0.7900	0.9000	+11.111%	2	700	-67.778%
2026-08-03	0.7800	0.8100	0.7800	0.8100	-1.220%	140	699	-64.198%
2026-07-31	0.8700	0.8700	0.8200	0.8200	+2.500%	5	560	-64.634%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-27.928%	2	563	-63.750%
2026-07-28	0.9800	1.1100	0.9800	1.1100	+32.143%	2	564	-73.874%
2026-07-24	0.8300	0.8400	0.8300	0.8400	-3.448%	3	565	-65.476%
2026-07-23	0.6700	0.8900	0.6600	0.8700	+20.833%	16	567	-66.667%
2026-07-22	0.7500	0.7500	0.7200	0.7200	-18.182%	4	580	-59.722%
2026-07-21	0.8800	0.8800	0.8500	0.8800	+14.286%	12	581	-67.045%
2026-07-20	0.7500	0.7700	0.7500	0.7700	-15.385%	24	589	-62.338%
2026-07-17	0.9000	0.9100	0.8700	0.9100	+10.976%	8	589	-68.132%
2026-07-16	1.2500	1.2500	0.8200	0.8200	-17.172%	50	588	-64.634%
2026-07-15	0.8600	1.3900	0.8600	0.9900	-11.607%	10	562	-70.707%
2026-07-14	0.9500	1.2300	0.9400	1.1200	-11.111%	12	558	-74.107%
2026-07-13	1.0400	1.2900	1.0400	1.2600	-12.500%	5	554	-76.984%
2026-07-10	1.4400	1.4400	1.4400	1.4400	+9.091%	5	551	-79.861%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-10.811%	1	546	-78.030%
2026-07-08	1.5100	1.5500	1.2600	1.4800	+2.778%	52	546	-80.405%
2026-07-07	1.6000	1.6000	1.4100	1.4400	-18.182%	36	527	-79.861%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-4.865%	1	510	-83.523%
2026-07-02	2.0000	2.0000	1.8500	1.8500	-4.145%	25	501	-84.324%
2026-07-01	2.0500	2.0700	1.9000	1.9300	-0.515%	18	501	-84.974%
2026-06-30	1.9100	2.0300	1.7100	1.9400	+3.743%	293	505	-85.052%
2026-06-29	2.1700	2.1700	1.8500	1.8700	-13.023%	48	446	-84.492%
2026-06-26	2.1500	2.5300	2.0900	2.1500	+15.591%	159	404	-86.512%
2026-06-25	1.9500	1.9500	1.8500	1.8600	-9.268%	6	373	-84.409%
2026-06-24	2.0700	2.0700	2.0500	2.0500	+15.819%	3	374	-85.854%
2026-06-22	1.7700	1.7700	1.7600	1.7700	-6.349%	8	373	-83.616%
2026-06-18	1.9100	1.9100	1.8900	1.8900	+22.727%	15	363	-84.656%
2026-06-17	1.5100	1.5400	1.5100	1.5400	-0.645%	2	363	-81.169%
2026-06-16	1.5200	1.5500	1.5200	1.5500	+6.897%	3	363	-81.290%
2026-06-15	1.7600	1.7700	1.4500	1.4500	+10.687%	24	361	-80.000%
2026-06-11	1.7000	1.7000	1.3100	1.3100	+6.504%	3	361	-77.863%
2026-06-09	1.2300	1.2300	1.2300	1.2300	+11.818%	3	362	-76.423%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-19.708%	3	365	-73.636%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-14.375%	2	362	-78.832%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+5.263%	11	363	-81.875%
2026-05-18	1.7100	1.7100	1.5200	1.5200	-19.577%	2	373	-80.921%
2026-05-12	2.0600	2.0600	1.8900	1.8900	-8.252%	4	373	-84.656%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-13.808%	1	373	-85.922%
2026-05-08	2.3900	2.3900	2.3900	2.3900	+20.707%	2	374	-87.866%
2026-05-07	1.9200	2.2200	1.9200	1.9800	+4.211%	76	402	-85.354%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+9.827%	2	374	-84.737%
2026-04-28	1.7000	1.7300	1.7000	1.7300	-1.705%	24	382	-83.237%
2026-04-27	1.7700	1.7800	1.7600	1.7600	-1.124%	5	368	-83.523%
2026-04-22	1.7800	1.7800	1.7800	1.7800	-27.642%	5	363	-83.708%
2026-04-21	2.4600	2.4600	2.4600	2.4600	-14.286%	25	363	-88.211%
2026-04-17	2.8700	2.8700	2.8700	2.8700	+5.128%	4	363	-89.895%
2026-04-14	2.7300	2.7300	2.7300	2.7300	-7.143%	2	367	-89.377%
2026-04-13	2.6000	2.9400	2.6000	2.9400	-7.837%	3	369	-90.136%
2026-04-09	3.3600	3.3600	3.1400	3.1900	-10.141%	10	374	-90.909%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+1.429%	1	369	-91.831%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+10.759%	10	370	-91.714%
2026-04-06	3.1600	3.1600	3.1600	3.1600	+10.877%	3	370	-90.823%
2026-04-02	2.4600	2.8500	2.2000	2.8500	-49.912%	4	372	-89.825%
2026-03-23	5.6900	5.6900	5.6900	5.6900	+1.246%	2	372	-94.903%
2026-03-17	5.6200	5.6200	5.6200	5.6200	-1.920%	2	370	-94.840%
2026-03-16	5.7300	5.7300	5.7300	5.7300	-11.846%	10	370	-94.939%
2026-03-12	6.2300	6.5000	6.2300	6.5000	-2.256%	26	370	-95.538%
2026-03-11	6.5000	6.6500	6.5000	6.6500	+2.782%	2	368	-95.639%
2026-03-10	6.1400	8.0500	6.1400	6.4700	-13.154%	66	366	-95.518%
2026-03-09	6.2900	7.4500	5.9300	7.4500	+16.044%	78	324	-96.107%
2026-03-06	6.2200	6.4200	6.2200	6.4200	+6.645%	2	294	-95.483%
2026-03-03	5.9500	6.0200	5.9500	6.0200	-15.922%	11	294	-95.183%
2026-03-02	7.2100	7.2100	6.9900	7.1600	-26.714%	4	304	-95.950%
2026-02-25	9.7700	9.7700	9.7700	9.7700	-0.306%	1	303	-97.032%
2026-02-24	9.8000	9.8000	9.8000	9.8000	+2.083%	2	303	-97.041%
2026-02-20	9.6000	9.6000	9.6000	9.6000	-2.041%	1	303	-96.979%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-3.258%	12	303	-97.041%
2026-02-18	10.1400	10.3000	10.1300	10.1300	+1.098%	23	301	-97.137%
2026-02-10	10.0200	10.0200	10.0200	10.0200	-3.001%	10	289	-97.106%
2026-02-09	9.8500	10.3300	9.8500	10.3300	-17.028%	142	284	-97.193%
2026-01-15	12.4500	12.4500	12.4500	12.4500	+6.048%	4	172	-97.671%
2026-01-14	11.6100	11.7400	10.9500	11.7400	-14.556%	26	172	-97.530%
2025-12-22	13.2700	13.7400	13.2700	13.7400	+1.029%	6	159	-97.889%
2025-08-12	13.6000	13.6000	13.6000	13.6000	+1.115%	2	161	-97.868%
2025-06-25	13.4900	13.4900	13.4500	13.4500	+12.083%	2	161	-97.844%
2025-06-16	12.0000	12.0000	12.0000	12.0000	+6.572%	2	161	-97.583%
2025-06-13	11.2600	11.2600	11.2600	11.2600	+7.238%	50	161	-97.425%
2025-02-19	10.5500	10.5500	10.5000	10.5000	-4.977%	4	149	-97.238%
2025-02-14	11.0000	11.0500	11.0000	11.0500	+0.455%	54	118	-97.376%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+3.774%	21	97	-97.364%
2025-02-11	10.6500	10.6500	10.6000	10.6000	-10.169%	28	97	-97.264%
2025-02-07	11.8000	11.8000	11.8000	11.8000	-2.075%	50	69	-97.542%
2025-01-28	12.1000	12.1000	12.0500	12.0500	-0.413%	27	44	-97.593%
2025-01-24	12.1000	12.1000	12.1000	12.1000	0.000%	34	17	-97.603%