Dark

USO20270115P84
USO Jan 15 2027 84.00 Put (USO270115P00084000)
option OPRA

EOD

Sep 22, 2026

0.4600-6.122%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5600	0.5600	0.4400	0.4600	-6.122%	20	607	0.000%
2026-09-21	0.5600	0.6600	0.4900	0.4900	+13.953%	11	611	-6.122%
2026-09-18	0.4500	0.5200	0.3800	0.4300	-12.245%	16	612	+6.977%
2026-09-17	0.5400	0.5600	0.4300	0.4900	-16.949%	15	605	-6.122%
2026-09-16	0.5800	0.5900	0.5800	0.5900	+28.261%	2	600	-22.034%
2026-09-15	0.4600	0.4600	0.4600	0.4600	-30.303%	1	599	0.000%
2026-09-14	0.5100	0.6600	0.4500	0.6600	+22.222%	18	598	-30.303%
2026-09-11	0.4500	0.5600	0.4500	0.5400	+10.204%	5	598	-14.815%
2026-09-10	0.4900	0.4900	0.4900	0.4900	-9.259%	1	596	-6.122%
2026-09-09	0.4700	0.5400	0.4700	0.5400	+8.000%	3	597	-14.815%
2026-09-08	0.4800	0.5100	0.4800	0.5000	-9.091%	4	596	-8.000%
2026-09-04	0.4700	0.6100	0.4700	0.5500	+10.000%	4	599	-16.364%
2026-09-03	0.5900	0.5900	0.5000	0.5000	-12.281%	33	599	-8.000%
2026-09-02	0.6300	0.6500	0.5700	0.5700	-5.000%	3	581	-19.298%
2026-09-01	0.5100	0.6000	0.5100	0.6000	-20.000%	2	581	-23.333%
2026-08-28	0.8500	0.8500	0.7500	0.7500	-18.478%	2	581	-38.667%
2026-08-26	0.9200	0.9200	0.9200	0.9200	+6.977%	1	580	-50.000%
2026-08-25	0.8600	0.8600	0.8600	0.8600	+22.857%	3	580	-46.512%
2026-08-21	0.6700	0.7600	0.6700	0.7000	+27.273%	85	580	-34.286%
2026-08-20	0.5500	0.5500	0.5500	0.5500	-40.860%	1	497	-16.364%
2026-08-17	0.9300	0.9300	0.9300	0.9300	-3.125%	1	498	-50.538%
2026-08-14	0.9200	1.0300	0.9200	0.9600	-1.031%	6	498	-52.083%
2026-08-13	0.9700	0.9700	0.9700	0.9700	-1.020%	1	497	-52.577%
2026-08-11	0.9800	0.9800	0.9800	0.9800	-10.092%	1	497	-53.061%
2026-08-10	1.1800	1.1800	1.0900	1.0900	-20.438%	5	497	-57.798%
2026-08-06	1.3700	1.3700	1.3700	1.3700	+3.788%	1	498	-66.423%
2026-08-04	1.3800	1.3800	1.3200	1.3200	+7.317%	2	497	-65.152%
2026-08-03	1.3000	1.3700	1.2300	1.2300	-8.209%	7	497	-62.602%
2026-07-29	1.3400	1.3400	1.3400	1.3400	-10.067%	1	497	-65.672%
2026-07-28	1.5900	1.5900	1.4900	1.4900	-1.325%	14	496	-69.128%
2026-07-27	1.6400	1.6400	1.5000	1.5100	+14.394%	14	501	-69.536%
2026-07-23	1.2700	1.3600	1.2600	1.3200	+5.600%	70	507	-65.152%
2026-07-22	1.1300	1.2500	1.1300	1.2500	+10.619%	95	437	-63.200%
2026-07-21	1.1300	1.1300	1.1300	1.1300	-9.600%	6	348	-59.292%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-5.303%	1	344	-63.200%
2026-07-17	1.1400	1.3200	1.1400	1.3200	-6.383%	111	344	-65.152%
2026-07-16	1.3800	1.4800	1.3000	1.4100	-9.032%	59	360	-67.376%
2026-07-15	1.7000	1.7000	1.5300	1.5500	-23.267%	3	358	-70.323%
2026-07-14	1.7000	2.2400	1.6000	2.0200	+18.824%	203	359	-77.228%
2026-07-13	1.8400	2.1300	1.7000	1.7000	-21.659%	5	181	-72.941%
2026-07-10	1.9900	2.1700	1.9900	2.1700	+11.282%	25	182	-78.802%
2026-07-09	2.2700	2.2700	1.9500	1.9500	-3.941%	32	188	-76.410%
2026-07-08	2.0300	2.0300	2.0300	2.0300	-19.444%	1	183	-77.340%
2026-07-07	2.5300	2.5600	2.5200	2.5200	-8.364%	19	184	-81.746%
2026-07-06	2.8300	3.0100	2.6800	2.7500	-4.844%	35	165	-83.273%
2026-07-02	3.4500	3.4500	2.7700	2.8900	-2.365%	71	171	-84.083%
2026-07-01	3.0900	3.1700	2.8300	2.9600	+2.069%	68	171	-84.459%
2026-06-30	2.7700	3.0800	2.7700	2.9000	+1.399%	108	176	-84.138%
2026-06-29	3.1700	3.1700	2.7600	2.8600	-13.333%	23	182	-83.916%
2026-06-26	3.3400	3.5700	3.2600	3.3000	+17.857%	38	180	-86.061%
2026-06-25	2.5100	2.8900	2.5100	2.8000	-2.439%	21	176	-83.571%
2026-06-24	2.8700	2.8700	2.8700	2.8700	+12.549%	1	178	-83.972%
2026-06-22	2.4700	2.5500	2.4700	2.5500	-14.141%	3	179	-81.961%
2026-06-18	3.0000	3.0000	2.9700	2.9700	+29.694%	2	166	-84.512%
2026-06-17	2.6800	2.6800	2.2900	2.2900	-2.137%	14	166	-79.913%
2026-06-16	2.3500	2.3800	2.3400	2.3400	+6.849%	58	166	-80.342%
2026-06-15	2.3400	2.3400	2.1900	2.1900	+24.432%	4	121	-78.995%
2026-06-11	1.7600	1.7600	1.7600	1.7600	+12.821%	1	121	-73.864%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+44.444%	24	121	-70.513%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-24.476%	1	116	-57.407%
2026-06-02	1.4300	1.4300	1.4300	1.4300	-14.371%	2	115	-67.832%
2026-06-01	1.6700	1.6700	1.6700	1.6700	-16.500%	3	113	-72.455%
2026-05-28	1.9800	2.0000	1.9800	2.0000	-10.314%	2	113	-77.000%
2026-05-22	2.2300	2.2300	2.2300	2.2300	+14.359%	1	113	-79.372%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-15.948%	1	113	-76.410%
2026-05-18	2.0400	2.3200	2.0400	2.3200	-24.430%	2	113	-80.172%
2026-05-08	3.0700	3.0700	3.0700	3.0700	+23.293%	1	113	-85.016%
2026-05-04	2.4900	2.4900	2.4900	2.4900	-0.400%	1	113	-81.526%
2026-04-27	2.5100	2.5100	2.5000	2.5000	-24.242%	30	113	-81.600%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-22.170%	24	62	-86.061%
2026-04-17	4.2400	4.2400	4.2400	4.2400	-0.469%	1	62	-89.151%
2026-04-09	4.2600	4.2600	4.2600	4.2600	-3.182%	1	61	-89.202%
2026-04-07	4.4000	4.4000	4.4000	4.4000	+18.919%	14	62	-89.545%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-10.628%	5	48	-87.568%
2026-03-31	4.1400	4.1400	4.1400	4.1400	-1.193%	1	48	-88.889%
2026-03-30	4.4100	4.4100	4.0800	4.1900	-20.943%	3	48	-89.021%
2026-03-27	5.3000	5.3000	5.3000	5.3000	-13.821%	5	48	-91.321%
2026-03-26	6.1500	6.1500	6.1500	6.1500	-10.350%	5	43	-92.520%
2026-03-18	6.8600	6.8600	6.8600	6.8600	-9.139%	1	38	-93.294%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-9.581%	1	37	-93.907%
2026-03-13	8.5000	8.5000	8.3500	8.3500	+1.458%	2	37	-94.491%
2026-03-11	8.7500	8.7500	8.2300	8.2300	+9.151%	3	36	-94.411%
2026-03-09	8.0000	9.6000	7.3400	7.5400	-13.927%	6	34	-93.899%
2026-03-06	8.1000	8.7600	8.0500	8.7600	+3.059%	32	34	-94.749%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-13.618%	10	21	-94.588%
2026-03-02	10.0000	10.4000	9.8400	9.8400	0.000%	22	11	-95.325%