Dark

USO20270115P79
USO Jan 15 2027 79.00 Put (USO270115P00079000)
option OPRA

EOD

Sep 23, 2026

0.5000+42.857%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5000	0.5000	0.5000	0.5000	+42.857%	1	726	0.000%
2026-09-22	0.4700	0.4700	0.2600	0.3500	-16.667%	20	727	+42.857%
2026-09-21	0.5300	0.5300	0.4200	0.4200	+13.514%	3	722	+19.048%
2026-09-18	0.3900	0.3900	0.3700	0.3700	+23.333%	2	723	+35.135%
2026-09-17	0.3700	0.3700	0.3000	0.3000	0.000%	7	724	+66.667%
2026-09-16	0.5100	0.5100	0.3000	0.3000	-30.233%	6	727	+66.667%
2026-09-15	0.4700	0.4700	0.3000	0.4300	-14.000%	8	725	+16.279%
2026-09-14	0.5600	0.5600	0.5000	0.5000	+4.167%	5	723	0.000%
2026-09-11	0.3400	0.4800	0.3400	0.4800	+6.667%	7	720	+4.167%
2026-09-10	0.4300	0.5300	0.4300	0.4500	+15.385%	13	720	+11.111%
2026-09-09	0.4000	0.5400	0.3900	0.3900	-2.500%	4	712	+28.205%
2026-09-03	0.5500	0.5500	0.4000	0.4000	0.000%	6	711	+25.000%
2026-09-02	0.5200	0.5200	0.4000	0.4000	-24.528%	3	710	+25.000%
2026-08-31	0.5000	0.5300	0.5000	0.5300	-10.169%	2	708	-5.660%
2026-08-28	0.6900	0.6900	0.5900	0.5900	-10.606%	2	709	-15.254%
2026-08-27	0.6600	0.6600	0.6600	0.6600	+43.478%	1	708	-24.242%
2026-08-21	0.4600	0.4600	0.4600	0.4600	-9.804%	1	707	+8.696%
2026-08-19	0.5000	0.5100	0.5000	0.5100	-8.929%	3	707	-1.961%
2026-08-18	0.5400	0.6000	0.5400	0.5600	-5.085%	5	707	-10.714%
2026-08-17	0.5900	0.6600	0.5700	0.5900	-22.368%	5	708	-15.254%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-3.797%	1	706	-34.211%
2026-08-10	0.7900	0.7900	0.7900	0.7900	-18.557%	1	705	-36.709%
2026-08-04	0.8700	0.9700	0.8700	0.9700	+2.105%	4	705	-48.454%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+4.396%	4	705	-47.368%
2026-07-29	0.8500	0.9100	0.8500	0.9100	-24.793%	3	705	-45.055%
2026-07-28	1.2100	1.2100	1.2100	1.2100	-6.202%	3	705	-58.678%
2026-07-27	1.2900	1.2900	1.2900	1.2900	+81.690%	1	708	-61.240%
2026-07-24	0.7100	0.7100	0.7100	0.7100	-21.978%	3	708	-29.577%
2026-07-23	0.7900	1.0600	0.7500	0.9100	-4.211%	16	706	-45.055%
2026-07-20	0.8600	0.9500	0.8600	0.9500	+7.955%	24	718	-47.368%
2026-07-17	0.9100	0.9100	0.8700	0.8800	-10.204%	4	718	-43.182%
2026-07-16	0.9900	0.9900	0.9800	0.9800	-13.274%	3	717	-48.980%
2026-07-15	1.0000	1.2000	1.0000	1.1300	+0.893%	10	719	-55.752%
2026-07-14	0.9600	1.1200	0.9600	1.1200	-5.882%	7	719	-55.357%
2026-07-13	1.4200	1.4200	1.1900	1.1900	-2.459%	5	717	-57.983%
2026-07-10	1.2200	1.2200	1.2200	1.2200	-16.438%	1	720	-59.016%
2026-07-09	1.3900	1.4600	1.3900	1.4600	-2.013%	7	719	-65.753%
2026-07-08	1.5000	1.5000	1.3600	1.4900	-6.289%	51	716	-66.443%
2026-07-07	1.7700	1.7700	1.5700	1.5900	-18.041%	202	698	-68.553%
2026-07-06	1.9100	1.9400	1.8500	1.9400	+2.105%	15	750	-74.227%
2026-07-02	2.0900	2.1500	1.8400	1.9000	-6.863%	648	592	-73.684%
2026-07-01	2.1200	2.1400	1.9200	2.0400	-1.449%	141	592	-75.490%
2026-06-30	1.9300	2.1300	1.9300	2.0700	+3.500%	13	550	-75.845%
2026-06-29	2.0600	2.0600	2.0000	2.0000	-15.612%	4	550	-75.000%
2026-06-26	2.3700	2.4300	2.2700	2.3700	+20.305%	11	551	-78.903%
2026-06-25	2.1500	2.1500	1.9700	1.9700	-3.902%	13	551	-74.619%
2026-06-24	2.1200	2.1400	2.0500	2.0500	+10.215%	25	551	-75.610%
2026-06-23	1.8800	1.8800	1.8600	1.8600	-6.533%	4	557	-73.118%
2026-06-22	1.9700	2.0100	1.9700	1.9900	+6.989%	20	561	-74.874%
2026-06-18	1.9400	1.9600	1.8600	1.8600	+3.333%	12	572	-73.118%
2026-06-17	1.7800	1.8000	1.5400	1.8000	+13.924%	20	572	-72.222%
2026-06-16	1.5700	1.5800	1.5700	1.5800	+0.637%	2	572	-68.354%
2026-06-15	1.6300	1.6700	1.5400	1.5700	+30.833%	22	570	-68.153%
2026-06-11	1.2000	1.2000	1.2000	1.2000	+42.857%	1	570	-58.333%
2026-06-01	1.1500	1.1500	0.8400	0.8400	-42.466%	7	574	-40.476%
2026-05-28	1.4200	1.4600	1.4200	1.4600	-8.750%	5	570	-65.753%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+10.345%	14	573	-68.750%
2026-05-19	1.4500	1.4500	1.4500	1.4500	-11.043%	2	573	-65.517%
2026-05-18	1.9700	1.9700	1.6100	1.6300	-23.474%	6	573	-69.325%
2026-05-15	2.1300	2.1300	2.1300	2.1300	+1.914%	10	573	-76.526%
2026-05-14	2.1300	2.1300	2.0900	2.0900	+3.980%	14	573	-76.077%
2026-05-11	2.0100	2.0100	2.0100	2.0100	-12.609%	2	566	-75.124%
2026-05-07	2.3300	2.3300	2.2700	2.3000	+17.347%	3	566	-78.261%
2026-05-06	1.9600	1.9600	1.9600	1.9600	+15.976%	100	563	-74.490%
2026-04-30	1.6900	1.6900	1.6900	1.6900	-26.201%	2	470	-70.414%
2026-04-29	2.2900	2.2900	2.2900	2.2900	+6.512%	2	470	-78.166%
2026-04-23	2.2200	2.2200	2.1500	2.1500	-14.000%	30	470	-76.744%
2026-04-21	2.6300	2.6600	2.5000	2.5000	-9.747%	75	383	-80.000%
2026-04-16	2.7700	2.7700	2.7700	2.7700	-5.782%	3	383	-81.949%
2026-04-14	2.9400	2.9400	2.9400	2.9400	-3.922%	1	380	-82.993%
2026-04-13	3.0600	3.0600	3.0600	3.0600	-17.962%	1	380	-83.660%
2026-04-09	3.7300	3.7300	3.7300	3.7300	-8.354%	1	380	-86.595%
2026-04-08	4.0700	4.0700	4.0700	4.0700	+29.206%	1	380	-87.715%
2026-03-31	3.1400	3.1500	3.0800	3.1500	-5.970%	30	380	-84.127%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-25.223%	1	350	-85.075%
2026-03-26	4.4800	4.4800	4.4800	4.4800	-12.329%	1	350	-88.839%
2026-03-25	5.1100	5.1100	5.1100	5.1100	-10.664%	1	351	-90.215%
2026-03-23	5.7200	5.7200	5.7200	5.7200	+24.619%	1	350	-91.259%
2026-03-20	5.3700	5.3700	4.5900	4.5900	-21.404%	13	350	-89.107%
2026-03-19	5.8300	5.8400	5.8300	5.8400	+5.797%	2	344	-91.438%
2026-03-18	5.5200	5.5200	5.5200	5.5200	-22.797%	1	342	-90.942%
2026-03-11	7.0100	7.1500	6.9900	7.1500	+7.843%	11	342	-93.007%
2026-03-10	6.8100	6.8200	6.6300	6.6300	+12.373%	6	342	-92.459%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-10.061%	17	344	-91.525%
2026-03-06	6.6400	6.6400	6.5600	6.5600	+1.079%	11	334	-92.378%
2026-03-05	6.4900	6.4900	6.4900	6.4900	+1.724%	1	328	-92.296%
2026-03-03	6.3800	6.3800	6.3800	6.3800	-37.695%	1	328	-92.163%
2026-02-25	10.2800	10.2800	10.2400	10.2400	+1.386%	10	324	-95.117%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-12.705%	1	324	-95.050%
2026-02-05	11.5700	11.5700	11.5700	11.5700	-5.705%	2	324	-95.678%
2026-02-02	12.2700	12.2700	12.2700	12.2700	+36.333%	1	325	-95.925%
2026-01-30	10.5000	10.5000	9.0000	9.0000	-25.311%	4	326	-94.444%
2026-01-27	12.0300	12.0500	12.0300	12.0500	-17.409%	5	323	-95.851%
2025-12-26	14.6100	14.6100	14.5900	14.5900	+5.343%	2	319	-96.573%
2025-12-24	13.8500	13.8500	13.8500	13.8500	-3.282%	2	318	-96.390%
2025-12-23	14.3200	14.3200	14.3200	14.3200	+0.421%	1	318	-96.508%
2025-12-22	14.2600	14.2600	14.2600	14.2600	-3.779%	1	318	-96.494%
2025-10-14	14.8200	14.8200	14.8200	14.8200	+11.011%	1	317	-96.626%
2025-09-05	13.3500	13.3500	13.3500	13.3500	+1.213%	1	316	-96.255%
2025-08-04	13.1900	13.1900	13.1900	13.1900	+11.402%	1	316	-96.209%
2025-08-01	11.8400	11.8400	11.8400	11.8400	-18.904%	1	316	-95.777%
2025-06-24	14.6000	14.6000	14.6000	14.6000	+32.727%	4	315	-96.575%
2025-06-23	11.2000	11.2000	11.0000	11.0000	-4.265%	2	319	-95.455%
2025-06-13	11.6200	11.8900	11.4000	11.4900	+4.455%	10	317	-95.648%
2025-02-19	11.0000	11.0000	11.0000	11.0000	-5.172%	3	315	-95.455%
2025-02-14	11.5500	11.6000	11.5000	11.6000	+2.655%	60	282	-95.690%
2025-02-13	11.4500	11.5000	11.3000	11.3000	-1.739%	74	208	-95.575%
2025-02-11	11.1000	11.5000	11.1000	11.5000	-5.738%	29	208	-95.652%
2025-02-07	12.3000	12.3000	12.1500	12.2000	-2.008%	222	179	-95.902%
2025-01-28	12.5500	12.5500	12.4500	12.4500	-1.581%	44	68	-95.984%
2025-01-24	12.6500	12.6500	12.6500	12.6500	0.000%	48	24	-96.047%