Dark

USO20270115P82
USO Jan 15 2027 82.00 Put (USO270115P00082000)
option OPRA

EOD

Sep 24, 2026

0.4200-2.326%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.4200	0.4200	-2.326%	2	528	0.000%
2026-09-23	0.5400	0.5400	0.4300	0.4300	-2.273%	6	531	-2.326%
2026-09-22	0.4100	0.4900	0.4100	0.4400	-4.348%	6	528	-4.545%
2026-09-21	0.6000	0.6000	0.4600	0.4600	+4.545%	16	528	-8.696%
2026-09-18	0.4100	0.4400	0.4100	0.4400	+12.821%	10	524	-4.545%
2026-09-17	0.4700	0.4800	0.3900	0.3900	-23.529%	5	515	+7.692%
2026-09-16	0.6000	0.6100	0.5100	0.5100	+8.511%	4	514	-17.647%
2026-09-15	0.4700	0.4700	0.4700	0.4700	-20.339%	1	511	-10.638%
2026-09-14	0.5900	0.5900	0.5900	0.5900	+40.476%	8	512	-28.814%
2026-09-10	0.4100	0.5100	0.3800	0.4200	-27.586%	17	512	0.000%
2026-09-03	0.5000	0.6200	0.5000	0.5800	+5.455%	11	512	-27.586%
2026-09-02	0.5100	0.5500	0.4900	0.5500	-11.290%	7	513	-23.636%
2026-09-01	0.4600	0.6200	0.4600	0.6200	-1.587%	8	514	-32.258%
2026-08-31	0.4300	0.6300	0.4300	0.6300	-13.699%	2	514	-33.333%
2026-08-28	0.6600	0.7300	0.6600	0.7300	+7.353%	10	514	-42.466%
2026-08-27	0.6800	0.6800	0.6800	0.6800	-1.449%	1	514	-38.235%
2026-08-26	0.6700	0.6900	0.6700	0.6900	-12.658%	2	515	-39.130%
2026-08-25	0.7200	0.7900	0.6500	0.7900	+25.397%	34	520	-46.835%
2026-08-24	0.5300	0.6300	0.5300	0.6300	-5.970%	6	517	-33.333%
2026-08-21	0.6700	0.6700	0.6700	0.6700	+3.077%	2	512	-37.313%
2026-08-20	0.6500	0.6500	0.6500	0.6500	+14.035%	1	511	-35.385%
2026-08-19	0.5700	0.5700	0.5700	0.5700	-5.000%	5	510	-26.316%
2026-08-18	0.6300	0.6800	0.6000	0.6000	-34.066%	11	516	-30.000%
2026-08-14	0.9100	0.9100	0.9100	0.9100	+9.639%	2	514	-53.846%
2026-08-12	1.1200	1.1200	0.8000	0.8300	-16.162%	16	518	-49.398%
2026-08-11	0.9900	0.9900	0.9900	0.9900	-20.161%	1	509	-57.576%
2026-08-07	1.2400	1.2400	1.2400	1.2400	+3.333%	3	509	-66.129%
2026-08-06	1.2300	1.2300	1.2000	1.2000	-7.692%	6	508	-65.000%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+4.839%	1	512	-67.692%
2026-08-04	1.1200	1.2700	1.1200	1.2400	+24.000%	5	512	-66.129%
2026-08-03	1.0300	1.1500	0.9700	1.0000	+1.010%	13	509	-58.000%
2026-07-30	1.1100	1.1100	0.9900	0.9900	+1.020%	3	513	-57.576%
2026-07-29	0.9800	0.9800	0.9800	0.9800	-25.191%	1	514	-57.143%
2026-07-27	1.2100	1.4400	1.2100	1.3100	+22.430%	19	515	-67.939%
2026-07-24	1.1500	1.1500	1.0700	1.0700	+9.184%	3	515	-60.748%
2026-07-23	0.7900	1.0000	0.7900	0.9800	-4.854%	309	515	-57.143%
2026-07-22	1.0000	1.0300	0.8600	1.0300	-8.036%	10	218	-59.223%
2026-07-21	1.1500	1.2300	1.1100	1.1200	-14.504%	82	222	-62.500%
2026-07-20	1.2700	1.3100	1.2700	1.3100	+0.769%	30	159	-67.939%
2026-07-17	1.2600	1.3000	1.2600	1.3000	+5.691%	37	175	-67.692%
2026-07-16	1.2000	1.2300	1.2000	1.2300	-10.219%	24	158	-65.854%
2026-07-15	1.6700	1.6700	1.3700	1.3700	-0.725%	4	159	-69.343%
2026-07-14	1.3200	1.3800	1.3200	1.3800	-0.719%	11	157	-69.565%
2026-07-13	1.6100	1.6300	1.3900	1.3900	-23.626%	3	167	-69.784%
2026-07-10	1.4400	1.8300	1.4400	1.8200	-0.546%	7	166	-76.923%
2026-07-09	1.7100	1.8300	1.7100	1.8300	-2.139%	4	167	-77.049%
2026-07-08	1.8300	1.8700	1.8300	1.8700	-11.374%	9	167	-77.540%
2026-07-07	2.1700	2.2600	2.0400	2.1100	-10.213%	10	164	-80.095%
2026-07-06	2.4700	2.4700	2.3500	2.3500	-1.261%	2	160	-82.128%
2026-07-02	2.7500	2.7700	2.3700	2.3800	-7.031%	16	165	-82.353%
2026-07-01	2.5700	2.6600	2.4600	2.5600	+4.918%	134	165	-83.594%
2026-06-30	2.4100	2.6200	2.1800	2.4400	-1.215%	49	141	-82.787%
2026-06-29	2.5200	2.5900	2.2900	2.4700	-16.271%	95	140	-82.996%
2026-06-26	2.6300	3.1600	2.6300	2.9500	+21.399%	27	169	-85.763%
2026-06-25	2.5900	2.6800	2.4300	2.4300	-7.605%	12	171	-82.716%
2026-06-24	2.6400	2.8000	2.5500	2.6300	+8.678%	8	174	-84.030%
2026-06-22	2.2200	2.4200	2.2200	2.4200	-7.985%	5	175	-82.645%
2026-06-18	2.5000	2.6300	2.5000	2.6300	+30.846%	54	120	-84.030%
2026-06-17	1.9400	2.1300	1.3700	2.0100	-11.062%	35	120	-79.104%
2026-06-16	2.0300	2.2700	2.0300	2.2600	+49.669%	4	120	-81.416%
2026-06-11	1.5000	1.5100	1.5000	1.5100	+55.670%	4	118	-72.185%
2026-06-03	0.9700	0.9700	0.9700	0.9700	-24.219%	1	115	-56.701%
2026-06-02	1.2800	1.2800	1.2800	1.2800	+8.475%	1	116	-67.188%
2026-06-01	1.2200	1.2200	1.1800	1.1800	-30.588%	5	116	-64.407%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-11.458%	3	116	-75.294%
2026-05-26	1.9200	1.9200	1.9200	1.9200	-4.950%	1	116	-78.125%
2026-05-21	1.8700	2.0200	1.8100	2.0200	+6.316%	6	116	-79.208%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+6.742%	1	116	-77.895%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-33.582%	1	113	-76.404%
2026-05-11	2.6900	2.6900	2.6800	2.6800	+9.388%	35	113	-84.328%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+13.953%	2	148	-82.857%
2026-04-27	2.4300	2.4300	2.1500	2.1500	-10.417%	2	151	-80.465%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-0.415%	2	151	-82.500%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-28.060%	25	149	-82.573%
2026-04-14	3.3500	3.3500	3.3500	3.3500	-3.179%	2	149	-87.463%
2026-04-13	3.4600	3.4600	3.4600	3.4600	-11.735%	1	151	-87.861%
2026-04-07	3.9200	3.9200	3.9200	3.9200	-6.667%	20	152	-89.286%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-25.000%	1	142	-90.000%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-6.667%	6	141	-92.500%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-10.448%	1	142	-93.000%
2026-03-12	7.7000	7.7000	6.7000	6.7000	-15.511%	3	141	-93.731%
2026-03-11	8.1500	8.3000	7.9300	7.9300	-1.491%	130	142	-94.704%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+21.053%	2	80	-94.783%
2026-03-09	6.7700	6.7700	6.6500	6.6500	-15.287%	4	78	-93.684%
2026-03-03	8.7500	8.7500	7.8500	7.8500	-32.906%	20	78	-94.650%
2026-02-24	11.7000	11.7000	11.7000	11.7000	+0.862%	54	68	-96.410%
2026-02-23	11.6000	11.6000	11.6000	11.6000	-3.333%	45	122	-96.379%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-3.923%	9	77	-96.500%
2026-02-09	12.4300	12.4900	12.4300	12.4900	-11.418%	14	69	-96.637%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+0.786%	1	58	-97.021%
2026-01-14	14.2100	14.2100	13.9900	13.9900	-2.712%	3	58	-96.998%
2026-01-13	14.3800	14.3800	14.3800	14.3800	-9.045%	1	57	-97.079%
2026-01-08	16.9400	16.9400	15.8100	15.8100	-4.298%	2	57	-97.343%
2026-01-06	16.5200	16.5200	16.5200	16.5200	+5.762%	1	58	-97.458%
2026-01-05	15.8700	16.0600	15.6200	15.6200	-8.118%	9	57	-97.311%
2026-01-02	17.0000	17.0000	17.0000	17.0000	+3.281%	1	57	-97.529%
2025-12-31	15.9700	16.6200	15.9700	16.4600	+0.550%	6	55	-97.448%
2025-12-23	16.3700	16.3700	16.3700	16.3700	-0.426%	1	55	-97.434%
2025-12-22	16.4400	16.4400	16.4400	16.4400	-4.696%	1	54	-97.445%
2025-11-21	17.2000	17.2500	17.2000	17.2500	+9.733%	10	54	-97.565%
2025-06-25	15.9000	15.9000	15.7200	15.7200	+12.769%	2	62	-97.328%
2025-06-23	13.9400	13.9400	13.9400	13.9400	+7.645%	4	61	-96.987%
2025-06-18	13.0000	13.0000	12.9500	12.9500	+8.368%	10	55	-96.757%
2025-06-17	12.3000	12.3000	11.9500	11.9500	-7.076%	2	55	-96.485%
2025-06-13	12.5400	12.8600	12.5400	12.8600	-19.524%	6	53	-96.734%
2025-03-11	16.0600	17.6000	15.9800	15.9800	0.000%	50	50	-97.372%