Dark

USO20270115P86
USO Jan 15 2027 86.00 Put (USO270115P00086000)
option OPRA

EOD

Sep 25, 2026

0.6300+10.526%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6400	0.6400	0.6300	0.6300	+10.526%	2	142	0.000%
2026-09-23	0.5700	0.5700	0.5700	0.5700	-14.925%	1	143	+10.526%
2026-09-22	0.5900	0.6700	0.3900	0.6700	+19.643%	9	149	-5.970%
2026-09-21	0.6600	0.6600	0.5600	0.5600	-3.448%	7	142	+12.500%
2026-09-18	0.6000	0.6000	0.5800	0.5800	+23.404%	5	143	+8.621%
2026-09-17	0.4800	0.4800	0.4700	0.4700	-18.966%	6	144	+34.043%
2026-09-16	0.6300	0.6300	0.5800	0.5800	-6.452%	2	142	+8.621%
2026-09-15	0.6900	0.6900	0.6200	0.6200	-3.125%	2	144	+1.613%
2026-09-14	0.5500	0.6400	0.5500	0.6400	+4.918%	2	144	-1.563%
2026-09-11	0.5500	0.6100	0.5500	0.6100	+10.909%	4	145	+3.279%
2026-09-10	0.5600	0.5600	0.5500	0.5500	+3.774%	2	145	+14.545%
2026-09-09	0.5300	0.5300	0.5300	0.5300	-19.697%	1	144	+18.868%
2026-09-04	0.6600	0.6600	0.6600	0.6600	+1.538%	1	144	-4.545%
2026-09-03	0.5900	0.7000	0.5800	0.6500	-8.451%	13	144	-3.077%
2026-09-02	0.7100	0.7100	0.7100	0.7100	-1.389%	1	145	-11.268%
2026-09-01	0.6100	0.7200	0.5600	0.7200	-8.861%	8	145	-12.500%
2026-08-28	0.7900	0.7900	0.7900	0.7900	-17.708%	3	143	-20.253%
2026-08-24	0.9300	0.9600	0.9300	0.9600	+10.345%	5	141	-34.375%
2026-08-21	0.8700	0.8700	0.8700	0.8700	-26.891%	1	143	-27.586%
2026-08-17	1.1900	1.1900	1.1900	1.1900	+11.215%	1	142	-47.059%
2026-08-14	1.1000	1.1500	1.0700	1.0700	-10.833%	3	142	-41.121%
2026-08-12	1.2000	1.2000	1.2000	1.2000	+1.695%	1	142	-47.500%
2026-08-11	1.2600	1.2600	1.1800	1.1800	-9.924%	2	144	-46.610%
2026-08-10	1.4100	1.4500	1.2700	1.3100	-17.610%	17	142	-51.908%
2026-08-07	1.7500	1.7500	1.5900	1.5900	-5.917%	2	148	-60.377%
2026-08-06	1.5500	1.6900	1.5500	1.6900	-3.429%	4	149	-62.722%
2026-08-05	1.7900	1.7900	1.7500	1.7500	+12.903%	2	148	-64.000%
2026-08-03	1.4700	1.5500	1.4700	1.5500	+6.164%	2	149	-59.355%
2026-07-30	1.4600	1.4600	1.4600	1.4600	-18.889%	1	147	-56.849%
2026-07-28	1.8000	1.8000	1.7900	1.8000	+18.421%	9	147	-65.000%
2026-07-27	1.7200	1.7200	1.5200	1.5200	+16.923%	2	149	-58.553%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+12.069%	1	150	-51.538%
2026-07-23	1.1600	1.1600	1.1600	1.1600	-18.310%	1	151	-45.690%
2026-07-21	1.2700	1.4200	1.2700	1.4200	-12.346%	2	150	-55.634%
2026-07-17	1.6200	1.6200	1.3900	1.6200	+3.185%	6	150	-61.111%
2026-07-16	1.8100	1.8100	1.5700	1.5700	-9.770%	17	151	-59.873%
2026-07-15	2.1300	2.1300	1.7400	1.7400	-23.009%	12	152	-63.793%
2026-07-14	1.9200	2.5600	1.9200	2.2600	+1.345%	18	149	-72.124%
2026-07-13	2.2300	2.2300	2.2300	2.2300	+8.780%	1	149	-71.749%
2026-07-10	2.4600	2.6500	2.0500	2.0500	-14.226%	5	149	-69.268%
2026-07-09	2.4200	2.4200	2.3300	2.3900	+2.575%	17	148	-73.640%
2026-07-08	2.5600	2.5600	2.2700	2.3300	-18.815%	22	139	-72.961%
2026-07-07	2.8700	2.8700	2.8700	2.8700	-10.313%	1	137	-78.049%
2026-07-06	3.3200	3.3800	3.1700	3.2000	-4.478%	34	137	-80.313%
2026-07-02	3.3800	3.6500	3.1800	3.3500	-2.047%	51	140	-81.194%
2026-07-01	3.5400	3.6100	3.3900	3.4200	+0.588%	34	140	-81.579%
2026-06-30	3.2500	3.4300	3.2000	3.4000	+3.030%	16	139	-81.471%
2026-06-29	3.4500	3.4500	3.1500	3.3000	-13.158%	32	142	-80.909%
2026-06-26	3.7500	3.9200	3.6000	3.8000	+19.122%	18	145	-83.421%
2026-06-25	3.3900	3.3900	3.0900	3.1900	-7.536%	21	147	-80.251%
2026-06-24	3.4100	3.5500	3.4100	3.4500	+10.932%	8	144	-81.739%
2026-06-22	2.8700	3.1100	2.8600	3.1100	+0.647%	39	145	-79.743%
2026-06-18	3.2700	3.2700	3.0900	3.0900	+40.455%	8	154	-79.612%
2026-06-17	2.7900	2.7900	2.2000	2.2000	-19.414%	21	154	-71.364%
2026-06-16	2.6100	2.7900	2.6100	2.7300	+30.000%	121	154	-76.923%
2026-06-11	2.0900	2.1000	2.0900	2.1000	+45.833%	4	195	-70.000%
2026-06-04	1.4400	1.4400	1.4400	1.4400	+6.667%	1	194	-56.250%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-42.553%	1	194	-53.333%
2026-05-29	2.1400	2.3500	2.1400	2.3500	+2.174%	2	195	-73.191%
2026-05-28	2.1700	2.3000	2.1700	2.3000	-8.367%	3	195	-72.609%
2026-05-26	2.5000	2.5100	2.5000	2.5100	+1.210%	5	196	-74.900%
2026-05-21	2.4800	2.4800	2.4800	2.4800	+3.333%	1	193	-74.597%
2026-05-20	2.4300	2.5000	2.3900	2.4000	+19.403%	7	193	-73.750%
2026-05-19	2.1700	2.2200	1.9500	2.0100	-5.189%	15	197	-68.657%
2026-05-18	2.7200	2.7200	2.1200	2.1200	-20.301%	4	197	-70.283%
2026-05-15	2.6700	2.6700	2.6600	2.6600	-11.921%	2	197	-76.316%
2026-05-14	3.0200	3.0200	3.0200	3.0200	-2.581%	1	185	-79.139%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+3.679%	1	185	-79.677%
2026-05-12	2.9900	2.9900	2.9900	2.9900	+17.255%	1	185	-78.930%
2026-05-05	2.7500	2.8200	2.5500	2.5500	-1.163%	100	185	-75.294%
2026-04-30	2.5800	2.5800	2.5800	2.5800	-8.511%	1	115	-75.581%
2026-04-24	2.8200	2.8200	2.8200	2.8200	-6.000%	1	116	-77.660%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-30.233%	1	116	-79.000%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+1.176%	1	115	-85.349%
2026-04-13	4.2500	4.2500	4.2500	4.2500	-2.299%	1	115	-85.176%
2026-04-02	4.1500	4.3500	3.9000	4.3500	-17.143%	43	83	-85.517%
2026-03-27	5.2500	5.2500	5.2500	5.2500	-27.586%	1	83	-88.000%
2026-03-25	7.2500	7.2500	7.2500	7.2500	+5.839%	1	93	-91.310%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-16.463%	1	94	-90.803%
2026-03-19	7.8300	8.2000	7.3600	8.2000	+3.797%	14	93	-92.317%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-4.819%	10	96	-92.025%
2026-03-16	8.3000	8.3000	8.3000	8.3000	-10.270%	1	106	-92.410%
2026-03-12	9.5400	9.5400	9.2500	9.2500	+1.093%	22	106	-93.189%
2026-03-10	9.4000	9.4000	9.0500	9.1500	+7.394%	39	86	-93.115%
2026-03-09	7.9000	9.2000	7.5300	8.5200	-16.059%	38	53	-92.606%
2026-03-06	8.3000	10.1500	8.3000	10.1500	+18.023%	35	39	-93.793%
2026-03-05	8.6000	8.6000	8.6000	8.6000	-4.972%	6	5	-92.674%
2026-03-03	8.9200	9.0500	8.9200	9.0500	-10.837%	8	11	-93.039%
2026-03-02	11.0500	11.0500	10.1500	10.1500	0.000%	5	3	-93.793%