Dark

USO20270115P80
USO Jan 15 2027 80.00 Put (USO270115P00080000)
option OPRA

EOD

Sep 25, 2026

0.4400+10.000%(+0.0400)1,518

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.4600	0.4200	0.4400	+10.000%	1,518	14,036	0.000%
2026-09-24	0.3700	0.4000	0.3700	0.4000	-6.977%	5	12,528	+10.000%
2026-09-23	0.3600	0.4300	0.3600	0.4300	+7.500%	31	12,531	+2.326%
2026-09-22	0.4200	0.4200	0.4000	0.4000	-11.111%	11	12,560	+10.000%
2026-09-21	0.4500	0.4500	0.4100	0.4500	+18.421%	138	12,560	-2.222%
2026-09-18	0.3600	0.3800	0.3600	0.3800	-11.628%	220	12,513	+15.789%
2026-09-17	0.4200	0.4300	0.3700	0.4300	-8.511%	140	12,514	+2.326%
2026-09-16	0.4300	0.4700	0.4300	0.4700	-2.083%	30	12,532	-6.383%
2026-09-15	0.4500	0.4800	0.4500	0.4800	0.000%	35	12,558	-8.333%
2026-09-14	0.5000	0.5300	0.4500	0.4800	-5.882%	236	12,562	-8.333%
2026-09-11	0.4900	0.5100	0.4700	0.5100	+13.333%	19	12,561	-13.725%
2026-09-10	0.4500	0.5000	0.4400	0.4500	+2.273%	88	12,563	-2.222%
2026-09-09	0.3800	0.4600	0.3800	0.4400	-2.222%	203	12,563	0.000%
2026-09-08	0.4700	0.4700	0.3800	0.4500	-6.250%	90	12,457	-2.222%
2026-09-04	0.5700	0.5700	0.4800	0.4800	0.000%	48	12,379	-8.333%
2026-09-03	0.5200	0.5200	0.4700	0.4800	-12.727%	154	12,379	-8.333%
2026-09-02	0.6600	0.6600	0.4600	0.5500	+7.843%	531	12,643	-20.000%
2026-09-01	0.5000	0.5700	0.4800	0.5100	-8.929%	195	12,142	-13.725%
2026-08-31	0.6000	0.6000	0.5500	0.5600	-6.667%	13	12,138	-21.429%
2026-08-28	0.6600	0.6700	0.6000	0.6000	-3.226%	23	12,137	-26.667%
2026-08-27	0.6300	0.6800	0.6200	0.6200	-8.824%	363	12,219	-29.032%
2026-08-26	0.6500	0.6800	0.6500	0.6800	-15.000%	12	12,215	-35.294%
2026-08-25	0.8000	0.8000	0.8000	0.8000	+37.931%	1	12,214	-45.000%
2026-08-24	0.5600	0.6400	0.5600	0.5800	+11.538%	93	12,214	-24.138%
2026-08-21	0.5400	0.5400	0.5200	0.5200	0.000%	3	12,142	-15.385%
2026-08-20	0.5200	0.5400	0.5000	0.5200	+1.961%	68	12,146	-15.385%
2026-08-19	0.4100	0.5300	0.4100	0.5100	-7.273%	201	12,224	-13.725%
2026-08-18	0.6000	0.6000	0.5400	0.5500	-14.063%	82	12,225	-20.000%
2026-08-17	0.6900	0.7000	0.6400	0.6400	-8.571%	43	12,160	-31.250%
2026-08-14	0.7000	0.7300	0.7000	0.7000	-10.256%	494	12,136	-37.143%
2026-08-13	0.7200	0.7800	0.6700	0.7800	+11.429%	188	12,328	-43.590%
2026-08-12	0.7100	0.7500	0.7000	0.7000	0.000%	59	12,292	-37.143%
2026-08-11	1.0700	1.0700	0.7000	0.7000	-12.500%	66	12,268	-37.143%
2026-08-10	0.8800	0.9900	0.8000	0.8000	-27.273%	155	12,249	-45.000%
2026-08-07	1.0000	1.1000	1.0000	1.1000	+2.804%	63	12,132	-60.000%
2026-08-06	1.0500	1.0700	1.0500	1.0700	+9.184%	36	12,147	-58.879%
2026-08-05	1.0700	1.0700	0.9400	0.9800	-4.854%	24	12,141	-55.102%
2026-08-04	1.0000	1.0300	0.9500	1.0300	+17.045%	59	12,121	-57.282%
2026-08-03	1.0000	1.0000	0.8600	0.8800	+3.529%	18	12,098	-50.000%
2026-07-31	0.9000	0.9000	0.8500	0.8500	-5.556%	14	12,093	-48.235%
2026-07-30	0.9500	0.9700	0.9000	0.9000	-5.263%	57	12,080	-51.111%
2026-07-29	1.0100	1.0800	0.8500	0.9500	-24.603%	26	12,130	-53.684%
2026-07-28	1.1200	1.2800	1.0400	1.2600	+10.526%	52	12,129	-65.079%
2026-07-27	1.0400	1.2000	1.0200	1.1400	+23.913%	40	12,169	-61.404%
2026-07-24	1.0000	1.0000	0.8800	0.9200	+2.222%	78	12,165	-52.174%
2026-07-23	0.7500	0.9800	0.7500	0.9000	+5.882%	98	12,175	-51.111%
2026-07-22	0.9100	0.9100	0.8000	0.8500	-21.296%	270	12,144	-48.235%
2026-07-21	0.9000	1.0800	0.8500	1.0800	+12.500%	475	12,251	-59.259%
2026-07-20	0.8600	1.0000	0.8600	0.9600	-2.041%	127	12,272	-54.167%
2026-07-17	0.9800	1.1000	0.8900	0.9800	-10.909%	1,105	12,148	-55.102%
2026-07-16	1.0500	1.1500	1.0200	1.1000	+4.762%	76	11,248	-60.000%
2026-07-15	1.1400	1.3600	1.0500	1.0500	-12.500%	555	11,190	-58.095%
2026-07-14	1.2000	1.3400	1.1900	1.2000	-17.241%	498	10,747	-63.333%
2026-07-13	1.4400	1.4800	1.3500	1.4500	-5.844%	616	10,784	-69.655%
2026-07-10	1.4000	1.6200	1.4000	1.5400	-2.532%	25	10,915	-71.429%
2026-07-09	1.4600	1.6400	1.4600	1.5800	+7.483%	28	10,910	-72.152%
2026-07-08	1.6000	1.8100	1.3300	1.4700	-13.018%	734	10,903	-70.068%
2026-07-07	1.9500	1.9500	1.4700	1.6900	-16.337%	2,674	11,110	-73.964%
2026-07-06	2.0500	2.1900	1.9800	2.0200	-2.415%	318	11,947	-78.218%
2026-07-02	2.2500	2.3300	1.9500	2.0700	-6.335%	795	12,234	-78.744%
2026-07-01	2.2500	2.3100	2.1400	2.2100	+0.455%	286	12,234	-80.090%
2026-06-30	2.2000	2.3100	2.0700	2.2000	+4.265%	191	14,316	-80.000%
2026-06-29	2.4000	2.4000	2.1100	2.1100	-14.919%	219	14,317	-79.147%
2026-06-26	2.5000	2.7200	2.4000	2.4800	+22.167%	3,502	14,332	-82.258%
2026-06-25	2.3700	2.4000	2.0300	2.0300	-13.983%	110	15,569	-78.325%
2026-06-24	2.4000	2.4100	2.2200	2.3600	+20.408%	319	15,693	-81.356%
2026-06-23	2.0600	2.1100	1.9600	1.9600	-0.508%	62	16,085	-77.551%
2026-06-22	2.0900	2.0900	1.9600	1.9700	+0.510%	153	16,086	-77.665%
2026-06-18	2.0400	2.2300	1.7100	1.9600	+4.255%	1,101	16,570	-77.551%
2026-06-17	1.8100	1.8800	1.6500	1.8800	+3.297%	57	16,570	-76.596%
2026-06-16	1.7500	2.0000	1.6000	1.8200	+15.190%	537	16,570	-75.824%
2026-06-15	1.9200	1.9200	1.5700	1.5800	-9.714%	296	16,683	-72.152%
2026-06-12	1.5800	1.8000	1.5800	1.7500	+12.903%	509	16,683	-74.857%
2026-06-11	1.3600	1.6000	1.3600	1.5500	+25.000%	245	16,683	-71.613%
2026-06-10	1.2000	1.2700	1.2000	1.2400	-9.489%	224	16,472	-64.516%
2026-06-09	1.3500	1.4000	1.3000	1.3700	+10.484%	26	16,432	-67.883%
2026-06-08	1.2700	1.2700	1.1500	1.2400	-3.125%	428	16,436	-64.516%
2026-06-05	1.2700	1.3400	1.0100	1.2800	+4.918%	251	16,427	-65.625%
2026-06-04	1.2500	1.3000	1.0100	1.2200	+12.963%	169	16,427	-63.934%
2026-06-03	1.2200	1.3000	1.0200	1.0800	-13.600%	419	16,375	-59.259%
2026-06-02	1.3200	1.4800	1.1500	1.2500	+1.626%	87	16,236	-64.800%
2026-06-01	1.4000	1.5200	1.1600	1.2300	-18.543%	621	16,199	-64.228%
2026-05-29	1.7500	1.7500	1.5000	1.5100	-5.625%	366	16,070	-70.861%
2026-05-28	1.5200	1.7900	1.5200	1.6000	-5.882%	353	15,828	-72.500%
2026-05-27	1.7500	1.8500	1.5300	1.7000	0.000%	737	15,565	-74.118%
2026-05-26	1.7100	1.8800	1.6000	1.7000	+0.592%	368	15,190	-74.118%
2026-05-22	1.8000	1.8000	1.6800	1.6900	-5.056%	101	15,150	-73.964%
2026-05-21	1.6500	1.8200	1.5500	1.7800	+3.488%	876	15,097	-75.281%
2026-05-20	1.6300	1.8900	1.5300	1.7200	+7.500%	440	15,097	-74.419%
2026-05-19	1.6600	1.8000	1.5000	1.6000	-8.571%	80	14,410	-72.500%
2026-05-18	2.0300	2.0300	1.6900	1.7500	-14.216%	613	14,410	-74.857%
2026-05-15	2.3300	2.3300	2.0000	2.0400	-9.735%	933	14,410	-78.431%
2026-05-14	2.5000	2.5000	2.1900	2.2600	+2.727%	106	13,115	-80.531%
2026-05-13	2.2500	2.2800	2.1500	2.2000	-2.655%	88	13,072	-80.000%
2026-05-12	2.1500	2.3400	2.0600	2.2600	-1.739%	151	13,072	-80.531%
2026-05-11	2.0000	2.4500	2.0000	2.3000	-7.258%	135	13,072	-80.870%
2026-05-08	2.4900	2.5600	2.4000	2.4800	+7.826%	130	12,918	-82.258%
2026-05-07	2.6000	2.6300	2.2600	2.3000	-2.954%	154	12,911	-80.870%
2026-05-06	2.5000	2.5000	2.2000	2.3700	+28.108%	836	12,859	-81.435%
2026-05-05	2.2000	2.2000	1.8500	1.8500	-7.500%	214	12,408	-76.216%
2026-05-04	2.1200	2.2400	1.9000	2.0000	-6.977%	391	12,338	-78.000%
2026-05-01	2.1000	2.2000	2.0000	2.1500	+7.500%	320	12,149	-79.535%
2026-04-30	2.1100	2.2000	1.9500	2.0000	+1.010%	918	12,149	-78.000%
2026-04-29	1.8100	2.1300	1.8100	1.9800	+4.211%	672	11,895	-77.778%
2026-04-28	1.9400	2.0600	1.8500	1.9000	-8.654%	760	11,320	-76.842%
2026-04-27	2.0700	2.2500	2.0200	2.0800	-9.565%	2,664	10,638	-78.846%
2026-04-24	2.2800	2.7500	2.2200	2.3000	+10.577%	110	8,266	-80.870%
2026-04-23	2.0600	2.3300	2.0000	2.0800	-5.023%	638	8,243	-78.846%
2026-04-22	2.7000	2.9600	2.1000	2.1900	-12.048%	302	7,721	-79.909%
2026-04-21	2.8000	2.8700	2.4900	2.4900	-9.455%	205	7,511	-82.329%
2026-04-20	3.1900	3.1900	2.5000	2.7500	-15.644%	239	7,511	-84.000%
2026-04-17	3.6000	3.7500	3.1500	3.2600	+8.667%	405	7,457	-86.503%
2026-04-16	3.0500	3.2500	2.9000	3.0000	-8.537%	131	7,409	-85.333%
2026-04-15	3.6400	3.6400	3.0000	3.2800	+4.792%	194	7,342	-86.585%
2026-04-14	3.0500	3.3000	3.0000	3.1300	-2.188%	87	7,299	-85.942%
2026-04-13	2.9600	3.4500	2.8000	3.2000	-5.882%	273	7,256	-86.250%
2026-04-10	3.4500	3.5000	3.2500	3.4000	0.000%	422	7,099	-87.059%
2026-04-09	4.0000	4.0000	3.3500	3.4000	-16.049%	352	6,843	-87.059%
2026-04-08	6.0000	6.2000	3.8500	4.0500	+0.746%	877	6,541	-89.136%
2026-04-07	3.5000	4.5500	3.5000	4.0200	+13.239%	583	6,038	-89.055%
2026-04-06	3.3500	3.8500	3.3000	3.5500	+2.899%	822	5,842	-87.606%
2026-04-02	2.4900	3.5200	2.4900	3.4500	-4.167%	1,123	4,342	-87.246%
2026-04-01	3.6500	4.0000	3.5000	3.6000	+7.463%	140	4,342	-87.778%
2026-03-31	3.5000	3.8000	3.2500	3.3500	-2.899%	411	4,260	-86.866%
2026-03-30	3.8500	3.8500	3.4000	3.4500	-14.815%	203	3,892	-87.246%
2026-03-27	4.5000	4.6500	3.9000	4.0500	-14.737%	349	3,738	-89.136%
2026-03-26	4.9800	5.0500	4.6600	4.7500	-11.215%	874	3,564	-90.737%
2026-03-25	5.9000	6.0000	5.2500	5.3500	+4.697%	92	3,573	-91.776%
2026-03-24	5.3000	5.4200	4.8000	5.1100	-16.230%	222	3,511	-91.389%
2026-03-23	6.0000	6.5000	5.7000	6.1000	+14.019%	416	3,389	-92.787%
2026-03-20	5.6700	5.8000	5.1200	5.3500	-10.833%	539	3,430	-91.776%
2026-03-19	6.2000	6.3000	5.4000	6.0000	+4.348%	213	3,274	-92.667%
2026-03-18	6.1000	6.1000	5.5800	5.7500	-4.007%	635	3,473	-92.348%
2026-03-17	6.4000	6.7000	5.7500	5.9900	-9.925%	185	3,146	-92.654%
2026-03-16	6.6700	7.0000	6.3100	6.6500	+1.838%	271	3,075	-93.383%
2026-03-13	6.9000	7.1500	5.9500	6.5300	-6.043%	255	2,991	-93.262%
2026-03-12	6.5000	7.4000	6.3000	6.9500	-1.418%	359	2,854	-93.669%
2026-03-11	7.4500	7.4500	7.0000	7.0500	-2.490%	159	2,830	-93.759%
2026-03-10	7.1000	8.5800	6.6000	7.2300	-1.633%	372	2,786	-93.914%
2026-03-09	5.5000	8.7200	5.2000	7.3500	+5.000%	904	2,623	-94.014%
2026-03-06	5.1500	7.3000	4.8900	7.0000	+2.190%	489	2,276	-93.714%
2026-03-05	6.8300	7.9000	6.2300	6.8500	-4.196%	306	2,012	-93.577%
2026-03-04	7.5000	7.6500	7.1000	7.1500	-0.694%	339	1,852	-93.846%
2026-03-03	6.5500	8.0500	6.2600	7.2000	-13.462%	156	1,587	-93.889%
2026-03-02	7.9400	8.5000	7.5600	8.3200	-15.102%	787	1,470	-94.712%
2026-02-27	10.1000	10.1000	9.8000	9.8000	-5.588%	19	1,085	-95.510%
2026-02-26	11.3200	11.3200	10.3800	10.3800	-2.809%	106	1,074	-95.761%
2026-02-25	10.6500	10.7900	10.6500	10.6800	+0.282%	7	1,067	-95.880%
2026-02-24	10.8200	10.8500	10.6000	10.6500	+0.094%	12	1,067	-95.869%
2026-02-23	10.5000	10.6400	10.5000	10.6400	-0.094%	9	1,066	-95.865%
2026-02-20	11.2900	11.2900	10.5800	10.6500	-0.930%	251	1,062	-95.869%
2026-02-19	10.9000	10.9000	10.6300	10.7500	-4.018%	4	891	-95.907%
2026-02-18	11.3000	11.3000	11.2000	11.2000	+3.704%	4	889	-96.071%
2026-02-11	10.8000	10.8000	10.8000	10.8000	-3.743%	1	889	-95.926%
2026-02-09	11.5600	11.5600	11.2200	11.2200	-6.500%	11	889	-96.078%
2026-02-05	11.3000	12.1200	11.3000	12.0000	0.000%	22	884	-96.333%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+7.623%	5	883	-96.333%
2026-01-30	11.0000	11.1500	11.0000	11.1500	-1.240%	3	883	-96.054%
2026-01-29	10.6800	11.2900	10.5800	11.2900	-4.565%	279	881	-96.103%
2026-01-28	11.8000	12.3000	11.8000	11.8300	-8.081%	4	839	-96.281%
2026-01-14	12.8000	12.8700	12.8000	12.8700	-1.000%	2	838	-96.581%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-16.129%	5	836	-96.615%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+10.714%	5	836	-97.161%
2026-01-06	14.0000	14.0000	14.0000	14.0000	-5.085%	200	836	-96.857%
2026-01-05	14.4700	14.7500	14.4700	14.7500	-3.215%	2	835	-97.017%
2026-01-02	15.3500	15.3500	15.2400	15.2400	-0.522%	2	835	-97.113%
2025-12-31	14.6200	15.3200	14.6200	15.3200	-2.545%	4	832	-97.128%
2025-12-26	15.4100	15.7200	15.1900	15.7200	+8.190%	4	832	-97.201%
2025-12-24	14.5300	14.5300	14.5300	14.5300	-9.414%	1	832	-96.972%
2025-12-19	15.9700	16.0400	15.9700	16.0400	-6.527%	3	832	-97.257%
2025-12-16	17.0000	17.1600	17.0000	17.1600	+10.354%	2	832	-97.436%
2025-12-11	15.6000	15.6000	15.5500	15.5500	+8.362%	2	834	-97.170%
2025-12-08	14.4000	14.4000	14.3500	14.3500	+3.986%	2	834	-96.934%
2025-12-05	14.0000	14.0000	13.8000	13.8000	-4.498%	404	833	-96.812%
2025-12-03	14.4500	14.4500	14.4500	14.4500	-6.714%	2	832	-96.955%
2025-11-25	15.4900	15.4900	15.4900	15.4900	-0.705%	50	833	-97.159%
2025-11-24	15.6000	15.6000	15.6000	15.6000	+15.129%	50	833	-97.179%
2025-10-24	13.5500	13.5500	13.5500	13.5500	-12.411%	1	833	-96.753%
2025-10-14	15.4700	15.4700	15.4700	15.4700	-0.194%	1	832	-97.156%
2025-10-10	15.5000	15.5000	15.5000	15.5000	+9.541%	500	831	-97.161%
2025-10-03	14.1500	14.1500	14.1500	14.1500	+10.980%	4	331	-96.890%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+7.143%	2	331	-96.549%
2025-09-24	11.9000	11.9000	11.9000	11.9000	-9.643%	2	331	-96.303%
2025-09-19	13.1700	13.1700	13.1700	13.1700	+10.209%	5	329	-96.659%
2025-09-17	11.9500	11.9500	11.9500	11.9500	-17.472%	4	329	-96.318%
2025-08-12	14.4800	14.4800	14.4800	14.4800	+2.695%	3	329	-96.961%
2025-08-07	14.1000	14.1000	14.1000	14.1000	-0.774%	2	326	-96.879%
2025-08-06	14.2100	14.2100	14.2100	14.2100	+5.259%	1	326	-96.904%
2025-08-04	13.6100	13.6100	13.5000	13.5000	+17.904%	6	326	-96.741%
2025-07-31	11.4500	11.4500	11.4500	11.4500	-2.137%	1	324	-96.157%
2025-07-30	12.0200	12.0200	11.7000	11.7000	-18.467%	2	324	-96.239%
2025-07-23	14.3500	14.3500	14.3500	14.3500	+5.282%	3	322	-96.934%
2025-07-11	13.6300	13.6300	13.6300	13.6300	-3.879%	2	321	-96.772%
2025-07-02	14.1800	14.1800	14.1800	14.1800	-4.832%	1	323	-96.897%
2025-06-24	14.5200	14.9000	14.5200	14.9000	+24.167%	4	322	-97.047%
2025-06-23	12.2500	12.2500	12.0000	12.0000	+4.803%	6	324	-96.333%
2025-06-20	11.9700	11.9700	11.4500	11.4500	-4.583%	16	325	-96.157%
2025-06-18	11.0600	12.0000	11.0600	12.0000	+7.623%	4	326	-96.333%
2025-06-17	11.9000	11.9000	11.1500	11.1500	-14.165%	8	326	-96.054%
2025-06-16	12.4000	12.9900	12.4000	12.9900	+8.250%	2	323	-96.613%
2025-06-13	12.0000	12.1600	11.5000	12.0000	-18.367%	20	323	-96.333%
2025-06-09	14.7000	14.7000	14.7000	14.7000	-18.785%	1	323	-97.007%
2025-04-04	18.1000	18.1000	18.1000	18.1000	+28.369%	2	323	-97.569%
2025-03-04	14.1000	14.1000	14.1000	14.1000	+14.634%	3	324	-96.879%
2025-02-21	12.3000	12.3000	12.3000	12.3000	+6.957%	2	324	-96.423%
2025-02-19	11.5000	11.5000	11.4500	11.5000	-2.954%	20	324	-96.174%
2025-02-18	11.8500	11.8500	11.8500	11.8500	+0.424%	1	304	-96.287%
2025-02-12	11.8000	11.8500	11.8000	11.8000	+2.609%	50	303	-96.271%
2025-02-11	11.5500	11.6000	11.5000	11.5000	-7.258%	44	253	-96.174%
2025-01-28	13.0000	13.0000	12.4000	12.4000	-4.615%	88	209	-96.452%
2025-01-24	13.0000	13.1500	12.9500	13.0000	+0.775%	242	123	-96.615%
2025-01-23	12.7200	12.9000	12.7200	12.9000	-7.791%	6	7	-96.589%
2025-01-02	13.9900	13.9900	13.9900	13.9900	0.000%	1	1	-96.855%