Dark

USO20270115P85
USO Jan 15 2027 85.00 Put (USO270115P00085000)
option OPRA

EOD

Sep 25, 2026

0.5500-5.172%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5500	0.5500	0.5300	0.5500	-5.172%	18	1,847	0.000%
2026-09-24	0.4900	0.5900	0.4900	0.5800	+18.367%	3	1,841	-5.172%
2026-09-23	0.5100	0.5100	0.4900	0.4900	-19.672%	3	1,843	+12.245%
2026-09-22	0.4500	0.6100	0.4500	0.6100	+17.308%	106	1,842	-9.836%
2026-09-21	0.6400	0.6400	0.5200	0.5200	+10.638%	11	1,741	+5.769%
2026-09-18	0.5800	0.5800	0.4600	0.4700	+4.444%	7	1,744	+17.021%
2026-09-17	0.4500	0.5600	0.4500	0.4500	-8.163%	7	1,745	+22.222%
2026-09-16	0.6000	0.6100	0.4900	0.4900	-3.922%	6	1,741	+12.245%
2026-09-15	0.6200	0.6200	0.3500	0.5100	-15.000%	12	1,748	+7.843%
2026-09-14	0.6200	0.6200	0.5700	0.6000	+5.263%	3	1,741	-8.333%
2026-09-11	0.6000	0.6000	0.5700	0.5700	-16.176%	32	1,742	-3.509%
2026-09-10	0.5900	0.6800	0.5900	0.6800	+33.333%	51	1,747	-19.118%
2026-09-09	0.5600	0.5600	0.5100	0.5100	-17.742%	7	1,697	+7.843%
2026-09-04	0.6000	0.6200	0.5700	0.6200	+6.897%	6	1,698	-11.290%
2026-09-03	0.6600	0.7000	0.5800	0.5800	-9.375%	36	1,698	-5.172%
2026-09-02	0.6800	0.7400	0.6400	0.6400	-1.538%	5	1,698	-14.063%
2026-09-01	0.7100	0.7200	0.6500	0.6500	-18.750%	62	1,723	-15.385%
2026-08-28	0.8400	0.8400	0.8000	0.8000	-12.088%	203	1,719	-31.250%
2026-08-26	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,826	-39.560%
2026-08-25	0.9200	0.9500	0.9200	0.9500	+7.955%	4	1,826	-42.105%
2026-08-24	0.8800	0.8800	0.8800	0.8800	+14.286%	1	1,822	-37.500%
2026-08-21	0.7700	0.7700	0.7700	0.7700	+6.944%	1	1,821	-28.571%
2026-08-20	0.6400	0.7200	0.6300	0.7200	+7.463%	21	1,821	-23.611%
2026-08-19	0.6600	0.7300	0.6500	0.6700	-15.190%	26	1,824	-17.910%
2026-08-18	1.0200	1.0200	0.7600	0.7900	-1.250%	54	1,838	-30.380%
2026-08-17	0.8500	0.8500	0.8000	0.8000	-19.192%	2	1,788	-31.250%
2026-08-14	0.9500	1.0100	0.9500	0.9900	+2.062%	43	1,788	-44.444%
2026-08-12	1.1400	1.1400	0.9000	0.9700	-11.818%	66	1,796	-43.299%
2026-08-11	1.2500	1.2500	1.1000	1.1000	-5.983%	3	1,850	-50.000%
2026-08-10	1.4000	1.4100	1.1700	1.1700	-22.517%	21	1,851	-52.991%
2026-08-07	1.5100	1.5100	1.5100	1.5100	+2.721%	2	1,838	-63.576%
2026-08-06	1.5000	1.5100	1.4700	1.4700	-3.922%	14	1,839	-62.585%
2026-08-05	1.5700	1.5700	1.5300	1.5300	+5.517%	2	1,841	-64.052%
2026-08-04	1.5000	1.5100	1.4500	1.4500	-5.229%	35	1,849	-62.069%
2026-08-03	1.4800	1.5300	1.4500	1.5300	+6.250%	3	1,838	-64.052%
2026-07-31	1.2200	1.4400	1.2200	1.4400	+0.699%	6	1,838	-61.806%
2026-07-30	1.0600	1.4300	1.0600	1.4300	+5.147%	11	1,833	-61.538%
2026-07-29	1.4800	1.4800	1.2900	1.3600	-27.273%	8	1,843	-59.559%
2026-07-28	1.7600	1.8700	1.5900	1.8700	+11.310%	46	1,845	-70.588%
2026-07-27	1.5700	1.6800	1.4900	1.6800	+27.273%	87	1,847	-67.262%
2026-07-24	1.3200	1.3200	1.3200	1.3200	+3.937%	2	1,804	-58.333%
2026-07-23	1.1000	1.2700	1.0700	1.2700	+3.252%	250	1,805	-56.693%
2026-07-22	1.2100	1.2300	1.2100	1.2300	-6.818%	3	1,814	-55.285%
2026-07-21	1.4100	1.4200	1.3200	1.3200	-5.714%	5	1,813	-58.333%
2026-07-20	1.4000	1.4000	1.4000	1.4000	-0.709%	11	1,812	-60.714%
2026-07-17	1.3400	1.5000	1.3400	1.4100	-10.759%	232	1,823	-60.993%
2026-07-16	1.5400	1.6100	1.5400	1.5800	+1.935%	18	1,777	-65.190%
2026-07-15	1.6000	1.8800	1.5500	1.5500	-10.920%	18	1,784	-64.516%
2026-07-14	1.6000	2.3200	1.6000	1.7400	-19.816%	174	1,826	-68.391%
2026-07-13	2.1900	2.3300	2.1700	2.1700	-9.205%	3	1,803	-74.654%
2026-07-10	2.4000	2.4400	2.2100	2.3900	+2.137%	9	1,803	-76.987%
2026-07-09	2.3500	2.4400	2.3300	2.3400	+4.933%	16	1,801	-76.496%
2026-07-08	2.1800	2.4700	2.1800	2.2300	-3.043%	69	1,799	-75.336%
2026-07-07	2.7300	2.7300	2.3000	2.3000	-19.580%	16	1,764	-76.087%
2026-07-06	3.1900	3.2400	2.8600	2.8600	-8.626%	54	1,761	-80.769%
2026-07-02	3.2800	3.3900	3.0400	3.1300	-2.188%	66	1,764	-82.428%
2026-07-01	3.3900	3.3900	3.1900	3.2000	+2.236%	51	1,764	-82.813%
2026-06-30	3.1700	3.3000	3.0400	3.1300	-2.188%	59	1,757	-82.428%
2026-06-29	3.3800	3.3800	3.0200	3.2000	-9.091%	34	1,755	-82.813%
2026-06-26	3.5000	3.7500	3.5000	3.5200	+21.379%	139	1,757	-84.375%
2026-06-25	3.3000	3.3000	2.8300	2.9000	-9.375%	24	1,725	-81.034%
2026-06-24	3.3200	3.4000	3.2000	3.2000	+12.281%	13	1,723	-82.813%
2026-06-23	2.9200	2.9400	2.8500	2.8500	-1.042%	33	1,732	-80.702%
2026-06-22	2.8400	3.3000	2.7600	2.8800	+0.348%	124	1,762	-80.903%
2026-06-18	2.8500	3.2000	2.8500	2.8700	+7.895%	81	1,779	-80.836%
2026-06-17	2.7100	2.7400	2.1300	2.6600	0.000%	31	1,779	-79.323%
2026-06-16	2.3700	2.7200	2.3000	2.6600	+22.018%	215	1,779	-79.323%
2026-06-15	2.6000	2.6000	2.1800	2.1800	-6.438%	48	1,653	-74.771%
2026-06-12	2.3300	2.4200	2.3200	2.3300	+13.659%	24	1,653	-76.395%
2026-06-11	1.9000	2.0500	1.9000	2.0500	+16.477%	23	1,653	-73.171%
2026-06-10	1.9400	1.9400	1.7600	1.7600	-4.865%	37	1,661	-68.750%
2026-06-09	1.9000	1.9000	1.8500	1.8500	+1.648%	4	1,705	-70.270%
2026-06-05	1.7300	1.8500	1.7300	1.8200	+10.303%	22	1,706	-69.780%
2026-06-04	1.6400	1.7200	1.6400	1.6500	+15.385%	23	1,710	-66.667%
2026-06-03	1.6500	1.8600	1.4300	1.4300	-17.816%	4	1,731	-61.538%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+2.959%	1	1,734	-68.391%
2026-06-01	1.8000	1.8000	1.6700	1.6900	-17.157%	10	1,733	-67.456%
2026-05-29	2.1500	2.1900	2.0000	2.0400	-7.273%	39	1,739	-73.039%
2026-05-28	2.0800	2.2300	1.9900	2.2000	0.000%	7	1,749	-75.000%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-4.348%	20	1,759	-75.000%
2026-05-26	2.2500	2.3700	2.2500	2.3000	-4.167%	11	1,740	-76.087%
2026-05-22	2.2600	2.5200	2.2600	2.4000	+9.091%	5	1,746	-77.083%
2026-05-21	2.2300	2.2500	2.0900	2.2000	-2.222%	270	1,744	-75.000%
2026-05-20	2.2000	2.2500	2.2000	2.2500	+6.635%	7	1,744	-75.556%
2026-05-19	2.0800	2.1600	2.0800	2.1100	-10.213%	16	1,751	-73.934%
2026-05-18	2.6000	2.6000	1.9900	2.3500	-8.203%	43	1,751	-76.596%
2026-05-15	2.5800	2.8100	2.5600	2.5600	-12.628%	5	1,751	-78.516%
2026-05-14	2.9400	3.2400	2.9300	2.9300	-2.007%	5	1,756	-81.229%
2026-05-13	2.8300	2.9900	2.6800	2.9900	+4.545%	36	1,756	-81.605%
2026-05-12	2.8000	2.8600	2.8000	2.8600	-0.348%	4	1,756	-80.769%
2026-05-11	2.9500	3.2000	2.8000	2.8700	-9.748%	8	1,756	-80.836%
2026-05-07	3.5000	3.5000	3.1800	3.1800	+2.581%	27	1,730	-82.704%
2026-05-06	3.1000	3.1600	2.9500	3.1000	+15.672%	124	1,743	-82.258%
2026-05-05	2.6500	2.7400	2.6500	2.6800	+0.375%	8	1,799	-79.478%
2026-05-04	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,796	-79.401%
2026-05-01	2.5600	2.7000	2.5300	2.7000	+8.000%	25	1,793	-79.630%
2026-04-30	2.5000	2.6000	2.5000	2.5000	0.000%	17	1,793	-78.000%
2026-04-29	2.3000	2.5800	2.2900	2.5000	+2.459%	42	1,794	-78.000%
2026-04-28	2.5500	2.6700	2.3800	2.4400	-9.294%	98	1,795	-77.459%
2026-04-27	2.6900	2.8500	2.6900	2.6900	-6.272%	20	1,755	-79.554%
2026-04-24	3.0000	3.0000	2.8700	2.8700	+13.439%	3	1,749	-80.836%
2026-04-23	3.0000	3.0000	2.5300	2.5300	-11.228%	7	1,749	-78.261%
2026-04-22	3.3900	3.3900	2.7500	2.8500	-20.391%	43	1,751	-80.702%
2026-04-21	3.5000	3.5800	3.4000	3.5800	+3.768%	11	1,728	-84.637%
2026-04-20	3.8500	3.8500	3.3000	3.4500	-18.824%	69	1,728	-84.058%
2026-04-17	4.8500	4.8500	4.0700	4.2500	+10.390%	30	1,710	-87.059%
2026-04-16	3.8000	3.9000	3.7600	3.8500	-4.703%	9	1,719	-85.714%
2026-04-15	4.3000	4.3000	3.9500	4.0400	-2.651%	17	1,714	-86.386%
2026-04-14	4.0000	4.1500	4.0000	4.1500	+5.063%	11	1,726	-86.747%
2026-04-13	3.7900	4.0500	3.5500	3.9500	-13.187%	22	1,722	-86.076%
2026-04-10	4.3000	4.7000	4.3000	4.5500	+1.111%	69	1,721	-87.912%
2026-04-09	4.9500	4.9500	4.5000	4.5000	-11.765%	12	1,663	-87.778%
2026-04-08	5.9000	5.9000	5.0500	5.1000	-1.544%	46	1,662	-89.216%
2026-04-07	5.6500	5.6500	4.4500	5.1800	+11.398%	53	1,686	-89.382%
2026-04-06	4.7400	4.7400	4.1500	4.6500	+5.682%	93	1,691	-88.172%
2026-04-02	3.6000	4.6700	3.2800	4.4000	-8.333%	121	1,669	-87.500%
2026-04-01	4.6000	4.9500	4.6000	4.8000	+10.345%	22	1,669	-88.542%
2026-03-31	5.0000	5.0000	4.3000	4.3500	-3.761%	295	1,678	-87.356%
2026-03-30	4.9000	4.9000	4.4800	4.5200	-14.068%	62	1,494	-87.832%
2026-03-27	5.5300	5.6500	5.1000	5.2600	-15.840%	84	1,465	-89.544%
2026-03-26	6.4500	6.4500	5.8800	6.2500	-9.420%	864	1,505	-91.200%
2026-03-25	7.6000	7.6800	6.6200	6.9000	+3.604%	534	2,138	-92.029%
2026-03-24	6.7200	6.8200	6.3500	6.6600	-11.200%	18	1,782	-91.742%
2026-03-23	9.9000	9.9000	7.4200	7.5000	+15.031%	58	1,777	-92.667%
2026-03-20	7.1000	7.4500	6.5200	6.5200	-9.820%	51	1,770	-91.564%
2026-03-19	7.5500	7.6000	7.0000	7.2300	-2.297%	38	1,749	-92.393%
2026-03-18	7.6700	7.6700	7.1000	7.4000	-1.726%	66	1,730	-92.568%
2026-03-17	8.0800	8.0800	7.5300	7.5300	-9.277%	22	1,693	-92.696%
2026-03-16	8.3000	8.3700	8.0000	8.3000	+1.220%	29	1,677	-93.373%
2026-03-13	8.6600	8.6600	8.0000	8.2000	-3.529%	6	1,674	-93.293%
2026-03-12	8.7500	9.0000	8.2800	8.5000	-5.556%	326	1,672	-93.529%
2026-03-11	8.9000	9.8000	8.6600	9.0000	0.000%	27	1,667	-93.889%
2026-03-10	8.8500	11.0100	8.7500	9.0000	-1.639%	60	1,667	-93.889%
2026-03-09	6.9000	9.6000	6.4500	9.1500	+6.395%	142	1,662	-93.989%
2026-03-06	8.0000	8.9000	7.5000	8.6000	-4.444%	154	1,589	-93.605%
2026-03-05	9.2000	9.2000	8.2800	9.0000	-6.445%	49	1,552	-93.889%
2026-03-04	9.4000	9.8200	9.2100	9.6200	-4.752%	54	1,514	-94.283%
2026-03-03	10.0500	10.1000	8.3700	10.1000	-2.791%	160	1,494	-94.554%
2026-03-02	10.6000	11.4000	9.5000	10.3900	-25.680%	1,901	1,351	-94.706%
2026-02-26	13.5500	13.9800	13.5500	13.9800	+5.509%	2	239	-96.066%
2026-02-24	13.2500	13.2500	13.2500	13.2500	-0.675%	5	238	-95.849%
2026-02-23	13.3500	13.3500	13.3400	13.3400	-1.185%	8	233	-95.877%
2026-02-20	14.0500	14.0500	13.2500	13.5000	-3.571%	224	225	-95.926%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-9.091%	1	11	-96.071%
2026-02-02	15.6200	15.6200	15.4000	15.4000	+10.791%	11	12	-96.429%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-22.778%	10	15	-96.043%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-2.227%	1	16	-96.944%
2025-12-30	18.4100	18.4100	18.4100	18.4100	0.000%	1	16	-97.012%
2025-12-29	18.2400	18.4100	18.2400	18.4100	-0.915%	3	16	-97.012%
2025-12-22	17.9500	18.5800	17.9500	18.5800	+8.338%	2	15	-97.040%
2025-12-04	17.1500	17.1500	17.1500	17.1500	-4.190%	3	14	-96.793%
2025-12-03	17.9000	17.9000	17.9000	17.9000	-11.518%	3	15	-96.927%
2025-10-16	20.2300	20.2300	20.2300	20.2300	+13.080%	1	12	-97.281%
2025-10-02	17.7800	17.8900	17.7800	17.8900	+19.267%	12	11	-96.926%
2025-09-24	15.0000	15.0000	15.0000	15.0000	-0.067%	1	17	-96.333%
2025-09-16	15.0100	15.0100	15.0100	15.0100	-3.348%	6	18	-96.336%
2025-09-10	15.5300	15.5300	15.5300	15.5300	-2.816%	6	12	-96.458%
2025-09-08	15.9800	15.9800	15.9800	15.9800	-10.426%	3	6	-96.558%
2025-07-01	17.6100	17.8400	17.6100	17.8400	+2.176%	2	3	-96.917%
2025-06-25	17.7100	17.7100	17.4600	17.4600	-2.458%	2	4	-96.850%
2025-06-24	17.9000	17.9000	17.9000	17.9000	+27.493%	2	3	-96.927%
2025-06-18	14.0700	14.0700	14.0400	14.0400	-4.555%	2	4	-96.083%
2025-06-13	13.5000	14.7100	13.5000	14.7100	-29.952%	6	4	-96.261%
2025-05-07	24.2700	24.2700	21.0000	21.0000	+56.134%	2	2	-97.381%
2025-01-27	13.0000	13.4500	13.0000	13.4500	-11.104%	3	2	-95.911%
2025-01-15	16.9500	16.9500	15.1300	15.1300	+16.385%	4	4	-96.365%
2025-01-13	13.0000	13.0000	13.0000	13.0000	0.000%	1	0	-95.769%