Dark

USO20270115P83
USO Jan 15 2027 83.00 Put (USO270115P00083000)
option OPRA

EOD

Sep 24, 2026

0.48000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4800	0.4800	0.4800	0.4800	0.000%	1	147	0.000%
2026-09-23	0.4800	0.4800	0.4800	0.4800	+2.128%	1	148	0.000%
2026-09-22	0.5000	0.5100	0.4000	0.4700	+11.905%	22	151	+2.128%
2026-09-21	0.6600	0.6600	0.4100	0.4200	-6.667%	12	158	+14.286%
2026-09-18	0.5000	0.5400	0.4300	0.4500	0.000%	17	161	+6.667%
2026-09-17	0.4900	0.5000	0.4400	0.4500	-11.765%	9	154	+6.667%
2026-09-16	0.6500	0.6500	0.5000	0.5100	-10.526%	6	151	-5.882%
2026-09-15	0.5900	0.5900	0.5700	0.5700	+7.547%	2	151	-15.789%
2026-09-14	0.5300	0.5300	0.5300	0.5300	-7.018%	1	149	-9.434%
2026-09-08	0.5700	0.5700	0.5700	0.5700	+14.000%	1	148	-15.789%
2026-09-04	0.5200	0.5300	0.5000	0.5000	-16.667%	4	158	-4.000%
2026-09-03	0.5900	0.6000	0.5900	0.6000	+27.660%	33	158	-20.000%
2026-09-02	0.6200	0.6500	0.4700	0.4700	-30.882%	3	135	+2.128%
2026-08-28	0.7800	0.7800	0.6800	0.6800	-17.073%	2	135	-29.412%
2026-08-27	0.8200	0.8200	0.8200	0.8200	+9.333%	1	136	-41.463%
2026-08-26	0.7700	0.7700	0.7500	0.7500	+13.636%	2	136	-36.000%
2026-08-21	0.6400	0.6600	0.6400	0.6600	+10.000%	12	136	-27.273%
2026-08-20	0.5500	0.6400	0.5300	0.6000	+20.000%	50	140	-20.000%
2026-08-19	0.7000	0.7100	0.5000	0.5000	-24.242%	6	137	-4.000%
2026-08-18	0.7900	0.7900	0.6400	0.6600	-20.482%	6	137	-27.273%
2026-08-14	0.8300	0.8300	0.8300	0.8300	-13.542%	2	139	-42.169%
2026-08-13	0.9600	0.9600	0.9600	0.9600	+17.073%	1	138	-50.000%
2026-08-12	0.9300	0.9300	0.8200	0.8200	-25.455%	4	138	-41.463%
2026-08-11	1.1000	1.1000	1.1000	1.1000	+1.852%	1	135	-56.364%
2026-08-10	1.1100	1.1100	1.0800	1.0800	-22.857%	2	134	-55.556%
2026-08-07	1.3900	1.4000	1.3900	1.4000	+0.719%	2	135	-65.714%
2026-08-06	1.3500	1.3900	1.2600	1.3900	+10.317%	7	135	-65.468%
2026-08-04	1.3400	1.3400	1.2600	1.2600	+4.132%	5	137	-61.905%
2026-08-03	1.2000	1.3000	1.0700	1.2100	+3.419%	14	137	-60.331%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-17.606%	1	138	-58.974%
2026-07-28	1.4200	1.4200	1.4200	1.4200	0.000%	1	138	-66.197%
2026-07-27	1.4200	1.4200	1.4200	1.4200	+26.786%	2	138	-66.197%
2026-07-21	1.1600	1.1800	1.1200	1.1200	-5.085%	63	138	-57.143%
2026-07-20	1.1700	1.1800	1.1700	1.1800	-2.479%	2	145	-59.322%
2026-07-17	1.2800	1.2900	1.1400	1.2100	-12.319%	129	144	-60.331%
2026-07-16	1.4000	1.4000	1.3800	1.3800	-11.538%	2	143	-65.217%
2026-07-15	1.6900	1.6900	1.5400	1.5600	-21.212%	4	144	-69.231%
2026-07-14	1.5000	2.0200	1.3900	1.9800	+19.277%	15	143	-75.758%
2026-07-13	1.8400	1.8900	1.6600	1.6600	-8.287%	4	143	-71.084%
2026-07-10	1.8900	1.9500	1.6900	1.8100	-6.701%	23	143	-73.481%
2026-07-09	2.0100	2.0300	1.9400	1.9400	+12.791%	30	146	-75.258%
2026-07-08	1.7200	1.7200	1.7200	1.7200	-22.172%	2	134	-72.093%
2026-07-07	2.4300	2.4300	2.2100	2.2100	-13.672%	22	136	-78.281%
2026-07-06	2.7000	2.7600	2.5200	2.5600	-1.158%	13	124	-81.250%
2026-07-02	3.0200	3.0200	2.5900	2.5900	-7.500%	16	122	-81.467%
2026-07-01	2.8700	2.9100	2.5900	2.8000	+5.660%	46	122	-82.857%
2026-06-30	2.5600	2.7900	2.5400	2.6500	+3.113%	74	122	-81.887%
2026-06-29	2.8900	2.8900	2.5700	2.5700	-16.558%	102	125	-81.323%
2026-06-26	2.9100	3.4000	2.8700	3.0800	+17.557%	46	129	-84.416%
2026-06-25	2.8800	2.8800	2.5800	2.6200	-5.415%	20	132	-81.679%
2026-06-24	2.9100	2.9100	2.7700	2.7700	+2.974%	2	132	-82.671%
2026-06-18	2.7000	2.7100	2.6800	2.6900	+30.583%	26	112	-82.156%
2026-06-17	2.3300	2.3300	1.6000	2.0600	-2.830%	12	112	-76.699%
2026-06-16	2.1400	2.1400	2.1100	2.1200	+6.533%	8	112	-77.358%
2026-06-15	2.2800	2.2800	1.9900	1.9900	+15.698%	4	111	-75.879%
2026-06-11	1.7200	1.7200	1.7200	1.7200	+27.407%	1	111	-72.093%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-30.769%	2	110	-64.444%
2026-05-28	1.8500	1.9500	1.8400	1.9500	-7.583%	6	108	-75.385%
2026-05-26	2.1100	2.1100	2.1100	2.1100	+7.107%	1	107	-77.251%
2026-05-22	1.9700	1.9700	1.9700	1.9700	+7.650%	1	108	-75.635%
2026-05-21	1.9800	2.0000	1.7500	1.8300	-8.500%	8	108	-73.770%
2026-05-20	2.0200	2.0200	2.0000	2.0000	-0.990%	3	108	-76.000%
2026-05-18	2.1600	2.1600	2.0200	2.0200	-22.605%	2	102	-76.238%
2026-05-12	2.6100	2.6100	2.6100	2.6100	+8.299%	1	102	-81.609%
2026-05-05	2.6700	2.6700	2.4100	2.4100	-7.308%	3	103	-80.083%
2026-05-04	2.6000	2.6000	2.6000	2.6000	+7.884%	1	103	-81.538%
2026-04-24	2.4100	2.4100	2.4100	2.4100	-38.987%	2	102	-80.083%
2026-04-17	4.0500	4.0500	3.9500	3.9500	+11.268%	2	101	-87.848%
2026-04-13	3.6000	3.6000	3.5500	3.5500	+52.361%	18	101	-86.479%
2026-04-09	2.3300	2.3300	2.3300	2.3300	-43.171%	4	111	-79.399%
2026-04-07	4.2000	4.2000	4.1000	4.1000	+17.143%	110	111	-88.293%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-14.842%	1	177	-86.286%
2026-04-01	4.1100	4.1100	4.1100	4.1100	+0.244%	1	177	-88.321%
2026-03-31	4.2000	4.2000	4.0700	4.1000	+2.500%	21	178	-88.293%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-31.624%	1	165	-88.000%
2026-03-26	5.8500	5.8500	5.8500	5.8500	+8.939%	5	164	-91.795%
2026-03-20	6.6100	6.6100	5.3700	5.3700	-17.638%	3	164	-91.061%
2026-03-17	6.4800	6.5200	6.4000	6.5200	-18.193%	110	164	-92.638%
2026-03-10	7.9700	7.9700	7.9700	7.9700	-16.105%	1	111	-93.977%
2026-03-09	6.7100	9.5000	6.7000	9.5000	+20.253%	47	111	-94.947%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+5.756%	11	96	-93.924%
2026-03-05	7.7800	7.7800	7.4700	7.4700	-16.067%	120	85	-93.574%
2026-03-04	8.9000	8.9000	8.9000	8.9000	0.000%	5	26	-94.607%
2026-03-03	8.9500	8.9500	8.9000	8.9000	-1.111%	2	21	-94.607%
2026-03-02	9.0000	9.0000	9.0000	9.0000	0.000%	20	20	-94.667%