Dark

USO20270115P81
USO Jan 15 2027 81.00 Put (USO270115P00081000)
option OPRA

EOD

Sep 25, 2026

0.4900+36.111%(+0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5600	0.5600	0.4700	0.4900	+36.111%	5	356	0.000%
2026-09-23	0.3600	0.3600	0.3600	0.3600	-16.279%	3	359	+36.111%
2026-09-22	0.3500	0.4300	0.3500	0.4300	-17.308%	4	359	+13.953%
2026-09-21	0.4200	0.5200	0.4200	0.5200	+6.122%	3	360	-5.769%
2026-09-18	0.2600	0.4900	0.2600	0.4900	+32.432%	2	359	0.000%
2026-09-17	0.3500	0.3900	0.3500	0.3700	-17.778%	11	360	+32.432%
2026-09-16	0.5500	0.5600	0.4500	0.4500	+15.385%	3	354	+8.889%
2026-09-15	0.5600	0.5600	0.3400	0.3900	-22.000%	27	356	+25.641%
2026-09-14	0.5800	0.5800	0.5000	0.5000	+19.048%	9	375	-2.000%
2026-09-11	0.4200	0.4200	0.4200	0.4200	-14.286%	3	378	+16.667%
2026-09-10	0.3000	0.4900	0.3000	0.4900	+13.953%	14	377	0.000%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-17.308%	2	368	+13.953%
2026-09-04	0.5200	0.5200	0.5200	0.5200	+20.930%	1	367	-5.769%
2026-09-03	0.5200	0.5200	0.4300	0.4300	-15.686%	4	367	+13.953%
2026-09-02	0.5500	0.6000	0.5100	0.5100	-10.526%	4	368	-3.922%
2026-08-28	0.7500	0.7500	0.5500	0.5700	-25.974%	64	369	-14.035%
2026-08-26	0.8000	0.8000	0.7700	0.7700	+8.451%	2	364	-36.364%
2026-08-25	0.7700	0.7900	0.7000	0.7100	+9.231%	20	364	-30.986%
2026-08-24	0.6400	0.6500	0.6400	0.6500	+12.069%	3	361	-24.615%
2026-08-21	0.5300	0.5800	0.5300	0.5800	-7.937%	2	361	-15.517%
2026-08-20	0.4800	0.6300	0.4800	0.6300	+8.621%	19	362	-22.222%
2026-08-18	0.5800	0.5800	0.5800	0.5800	-29.268%	1	365	-15.517%
2026-08-11	0.9300	0.9300	0.6800	0.8200	-32.787%	5	366	-40.244%
2026-08-06	1.2200	1.2200	1.2200	1.2200	+8.929%	3	363	-59.836%
2026-08-05	1.0800	1.1200	1.0800	1.1200	+7.692%	25	363	-56.250%
2026-08-04	1.0400	1.0400	1.0400	1.0400	+8.333%	1	362	-52.885%
2026-08-03	0.9400	0.9900	0.9100	0.9600	-12.727%	25	361	-48.958%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+13.402%	1	378	-55.455%
2026-07-29	0.9700	0.9700	0.9700	0.9700	-21.774%	1	379	-49.485%
2026-07-27	1.2500	1.2500	1.2400	1.2400	+47.619%	2	383	-60.484%
2026-07-24	0.8400	0.8400	0.8400	0.8400	-16.832%	3	383	-41.667%
2026-07-23	1.0100	1.0100	1.0100	1.0100	+3.061%	3	382	-51.485%
2026-07-22	1.0000	1.0000	0.9700	0.9800	+5.376%	6	382	-50.000%
2026-07-21	0.9200	0.9300	0.9200	0.9300	-19.130%	2	395	-47.312%
2026-07-20	1.0100	1.1500	1.0100	1.1500	-11.538%	12	393	-57.391%
2026-07-17	1.3100	1.3100	1.3000	1.3000	+11.111%	5	381	-62.308%
2026-07-16	1.1700	1.1700	1.1700	1.1700	-19.310%	50	386	-58.120%
2026-07-15	1.4500	1.4500	1.4500	1.4500	-3.974%	2	386	-66.207%
2026-07-14	1.2100	1.5100	1.2000	1.5100	+17.969%	35	388	-67.550%
2026-07-13	1.7200	1.7200	1.1600	1.2800	-28.090%	44	363	-61.719%
2026-07-10	1.4800	1.7800	1.4700	1.7800	+7.879%	9	334	-72.472%
2026-07-08	1.7200	1.8400	1.6200	1.6500	-21.053%	72	331	-70.303%
2026-07-07	2.1100	2.1100	1.9500	2.0900	-7.522%	4	321	-76.555%
2026-07-06	2.2200	2.2600	2.1600	2.2600	-2.165%	65	322	-78.319%
2026-07-02	2.3700	2.4100	2.2800	2.3100	-1.702%	18	276	-78.788%
2026-07-01	2.3500	2.4700	2.2600	2.3500	+4.444%	126	276	-79.149%
2026-06-30	1.8100	2.4400	1.8100	2.2500	-0.442%	38	274	-78.222%
2026-06-29	2.2600	2.2700	2.2600	2.2600	-15.985%	8	275	-78.319%
2026-06-26	2.7000	2.8700	2.4900	2.6900	+19.556%	16	275	-81.784%
2026-06-25	2.4100	2.4100	2.2100	2.2500	-11.417%	8	273	-78.222%
2026-06-24	2.4800	2.6000	2.4300	2.5400	+17.593%	74	273	-80.709%
2026-06-23	2.1600	2.1600	2.1600	2.1600	-4.846%	1	274	-77.315%
2026-06-22	2.0700	2.3000	2.0600	2.2700	+0.442%	33	275	-78.414%
2026-06-18	2.3100	2.3900	2.2600	2.2600	+10.244%	28	318	-78.319%
2026-06-17	1.8200	2.0500	1.2500	2.0500	+0.490%	41	318	-76.098%
2026-06-16	1.9200	2.3200	1.8700	2.0400	+32.468%	51	318	-75.980%
2026-06-12	1.7200	1.7200	1.5400	1.5400	+6.207%	5	273	-68.182%
2026-06-11	1.3200	1.4500	1.3200	1.4500	+35.514%	6	273	-66.207%
2026-06-08	1.1600	1.1600	1.0700	1.0700	-13.008%	2	273	-54.206%
2026-06-03	1.2300	1.2300	1.2300	1.2300	-15.172%	1	275	-60.163%
2026-06-01	1.5500	1.5500	1.3000	1.4500	-9.375%	7	274	-66.207%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-2.439%	1	270	-69.375%
2026-05-28	1.6300	1.6400	1.6300	1.6400	-10.383%	6	270	-70.122%
2026-05-27	1.8300	1.8300	1.8300	1.8300	-3.684%	1	270	-73.224%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+2.151%	3	270	-74.211%
2026-05-20	1.8600	1.8600	1.8600	1.8600	+5.085%	1	270	-73.656%
2026-05-18	2.2100	2.2100	1.7500	1.7700	-17.674%	9	271	-72.316%
2026-05-15	2.1500	2.1500	2.1500	2.1500	-1.826%	1	271	-77.209%
2026-05-11	2.3800	2.3800	2.1900	2.1900	-8.750%	42	270	-77.626%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-8.046%	1	302	-79.583%
2026-05-07	2.6100	2.6100	2.6100	2.6100	+4.400%	1	302	-81.226%
2026-05-06	2.5500	2.5500	2.4800	2.5000	+19.617%	104	302	-80.400%
2026-05-05	2.0900	2.0900	2.0900	2.0900	-0.476%	2	308	-76.555%
2026-05-04	2.2500	2.2500	2.1000	2.1000	+7.692%	2	308	-76.667%
2026-05-01	1.9500	1.9500	1.9500	1.9500	0.000%	1	308	-74.872%
2026-04-30	1.9500	1.9500	1.9500	1.9500	-13.717%	1	308	-74.872%
2026-04-27	2.1600	2.2600	2.1200	2.2600	-6.224%	40	308	-78.319%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-16.028%	1	288	-79.668%
2026-04-21	2.7200	2.8700	2.7200	2.8700	-5.902%	26	263	-82.927%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-6.728%	1	263	-83.934%
2026-04-14	3.2700	3.2700	3.2700	3.2700	+10.101%	2	262	-85.015%
2026-04-13	2.9700	2.9700	2.9700	2.9700	-17.500%	2	262	-83.502%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-2.703%	23	262	-86.389%
2026-04-07	3.7000	3.7000	3.7000	3.7000	0.000%	1	263	-86.757%
2026-04-06	3.5000	3.8000	3.4500	3.7000	+11.446%	12	262	-86.757%
2026-04-02	3.1500	3.3200	2.8500	3.3200	-42.759%	10	260	-85.241%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-20.548%	2	260	-91.552%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-11.408%	38	260	-93.288%
2026-03-10	6.7500	8.2400	6.7500	8.2400	+21.534%	2	222	-94.053%
2026-03-09	6.3900	7.4500	6.3900	6.7800	-2.865%	32	222	-92.773%
2026-03-06	7.1500	7.5200	6.9800	6.9800	-35.370%	18	206	-92.980%
2026-02-26	10.8000	10.8000	10.8000	10.8000	-4.425%	10	189	-95.463%
2026-02-25	11.3000	11.3000	11.3000	11.3000	+4.630%	7	191	-95.664%
2026-02-23	10.8000	10.8000	10.8000	10.8000	-5.263%	2	191	-95.463%
2026-02-20	11.5000	11.5000	11.3600	11.4000	+0.885%	39	193	-95.702%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-6.379%	2	177	-95.664%
2026-02-09	12.0700	12.0700	12.0700	12.0700	-10.923%	2	175	-95.940%
2026-01-15	13.5500	13.5500	13.5500	13.5500	+1.422%	1	173	-96.384%
2026-01-14	13.6300	13.6300	13.3600	13.3600	-19.226%	3	173	-96.332%
2025-12-26	16.0000	16.5400	16.0000	16.5400	+31.793%	2	171	-97.037%
2025-06-17	12.0000	12.5500	12.0000	12.5500	+4.583%	6	171	-96.096%
2025-02-19	12.0000	12.0500	12.0000	12.0000	+1.266%	14	171	-95.917%
2025-02-11	12.0500	12.0500	11.8500	11.8500	-11.567%	73	157	-95.865%
2025-01-28	13.4500	13.4500	13.4000	13.4000	-0.372%	27	84	-96.343%
2025-01-24	13.5500	13.5500	13.4500	13.4500	0.000%	114	57	-96.357%