Dark

USO20270115P88
USO Jan 15 2027 88.00 Put (USO270115P00088000)
option OPRA

EOD

Sep 25, 2026

0.6200+93.750%(+0.3000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9900	0.9900	0.6200	0.6200	+93.750%	4	546	0.000%
2026-09-22	0.3200	0.3200	0.3200	0.3200	-50.769%	1	575	+93.750%
2026-09-21	0.6500	0.6500	0.6500	0.6500	+27.451%	58	576	-4.615%
2026-09-17	0.5100	0.5100	0.5100	0.5100	-33.766%	1	604	+21.569%
2026-09-16	0.7800	0.7800	0.7700	0.7700	+24.194%	3	603	-19.481%
2026-09-15	0.6200	0.6200	0.6200	0.6200	-7.463%	1	602	0.000%
2026-09-11	0.6200	0.6700	0.6200	0.6700	-4.286%	3	602	-7.463%
2026-09-10	0.7000	0.7000	0.7000	0.7000	+12.903%	1	601	-11.429%
2026-09-09	0.5700	0.6200	0.5700	0.6200	-7.463%	2	601	0.000%
2026-09-08	0.6900	0.7400	0.6700	0.6700	-11.842%	3	599	-7.463%
2026-09-03	0.7600	0.7600	0.7600	0.7600	-16.484%	2	599	-18.421%
2026-08-31	0.7800	0.9100	0.7800	0.9100	-4.211%	2	600	-31.868%
2026-08-28	1.0200	1.0200	0.9500	0.9500	-17.391%	3	600	-34.737%
2026-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	10	598	-46.087%
2026-08-25	1.0900	1.1500	1.0900	1.1500	+21.053%	2	593	-46.087%
2026-08-18	0.8900	0.9500	0.8900	0.9500	-19.492%	4	593	-34.737%
2026-08-17	1.1800	1.1800	1.1800	1.1800	-1.667%	1	589	-47.458%
2026-08-14	1.1100	1.2000	1.1100	1.2000	-3.226%	24	589	-48.333%
2026-08-12	1.4400	1.4400	1.1700	1.2400	-23.926%	7	574	-50.000%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-18.905%	1	576	-61.963%
2026-08-07	1.9900	2.0600	1.9900	2.0100	0.000%	21	575	-69.154%
2026-08-06	1.9900	2.0100	1.9700	2.0100	+12.921%	88	594	-69.154%
2026-08-05	1.7400	1.9800	1.7400	1.7800	-13.171%	37	519	-65.169%
2026-08-04	1.9900	2.0500	1.9200	2.0500	+17.143%	3	506	-69.756%
2026-08-03	1.7500	1.7500	1.7500	1.7500	+9.375%	1	506	-64.571%
2026-07-30	1.6000	1.6000	1.6000	1.6000	-24.528%	3	506	-61.250%
2026-07-28	2.1200	2.1200	2.1200	2.1200	+0.952%	1	504	-70.755%
2026-07-27	2.0300	2.1000	1.9900	2.1000	+59.091%	61	504	-70.476%
2026-07-23	1.3200	1.3200	1.3200	1.3200	-20.958%	1	473	-53.030%
2026-07-21	1.6200	1.6700	1.6200	1.6700	-1.765%	13	472	-62.874%
2026-07-17	1.8300	1.9700	1.7000	1.7000	-12.371%	5	460	-63.529%
2026-07-16	2.0000	2.0000	1.9400	1.9400	-4.433%	2	459	-68.041%
2026-07-15	2.1200	2.1200	2.0300	2.0300	-7.306%	3	460	-69.458%
2026-07-14	2.1900	2.1900	2.1900	2.1900	-23.958%	1	457	-71.689%
2026-07-10	2.5500	2.8800	2.5500	2.8800	-0.346%	8	458	-78.472%
2026-07-09	2.6000	2.9300	2.6000	2.8900	+5.861%	8	458	-78.547%
2026-07-08	2.6800	2.7300	2.6800	2.7300	-16.768%	14	459	-77.289%
2026-07-07	3.2500	3.5500	3.2000	3.2800	-12.997%	25	471	-81.098%
2026-07-06	3.6400	3.8400	3.6400	3.7700	+0.533%	54	459	-83.554%
2026-07-02	3.8800	3.9800	3.6700	3.7500	-3.351%	86	444	-83.467%
2026-07-01	3.9800	4.1100	3.8700	3.8800	+0.258%	51	444	-84.021%
2026-06-30	3.7100	3.9100	3.5500	3.8700	+2.111%	61	446	-83.979%
2026-06-29	4.1500	4.2500	3.6200	3.7900	-12.673%	42	439	-83.641%
2026-06-26	4.1500	4.4600	4.0000	4.3400	+20.556%	37	441	-85.714%
2026-06-25	3.7800	3.7800	3.6000	3.6000	-12.195%	10	432	-82.778%
2026-06-24	4.0800	4.1000	4.0800	4.1000	+18.841%	8	434	-84.878%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-1.429%	5	437	-82.029%
2026-06-22	3.2800	3.6000	3.2700	3.5000	-5.405%	12	437	-82.286%
2026-06-18	3.5500	3.7000	3.5500	3.7000	+42.857%	4	443	-83.243%
2026-06-17	3.0800	3.1400	2.5900	2.5900	-21.515%	9	443	-76.062%
2026-06-16	2.9400	3.3000	2.9400	3.3000	+16.608%	15	443	-81.212%
2026-06-15	3.3900	3.3900	2.8300	2.8300	+1.071%	12	445	-78.092%
2026-06-12	2.8000	2.8000	2.8000	2.8000	+12.000%	3	445	-77.857%
2026-06-11	2.3000	2.5000	2.3000	2.5000	+10.132%	4	445	-75.200%
2026-06-10	2.1000	2.2700	1.9300	2.2700	0.000%	38	445	-72.687%
2026-06-09	2.2200	2.2700	2.2200	2.2700	+12.935%	120	417	-72.687%
2026-06-05	2.2000	2.2000	2.0100	2.0100	+21.084%	4	393	-69.154%
2026-06-03	1.6600	1.6600	1.6600	1.6600	-15.306%	1	393	-62.651%
2026-06-02	2.1000	2.1000	1.9500	1.9600	-5.314%	6	395	-68.367%
2026-06-01	2.0700	2.0700	2.0700	2.0700	-36.111%	1	397	-70.048%
2026-05-27	3.2400	3.2400	3.2400	3.2400	+15.714%	30	396	-80.864%
2026-05-26	2.7000	2.8000	2.7000	2.8000	-5.085%	4	366	-77.857%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+17.063%	1	363	-78.983%
2026-05-20	2.5200	2.5200	2.5200	2.5200	-5.970%	1	363	-75.397%
2026-05-18	2.9300	2.9300	2.6800	2.6800	-18.043%	4	362	-76.866%
2026-05-12	3.2700	3.2900	3.2700	3.2700	-2.096%	5	362	-81.040%
2026-05-06	3.4500	3.4500	3.0600	3.3400	-0.299%	5	362	-81.437%
2026-05-05	3.0800	3.3500	2.6300	3.3500	+12.795%	31	367	-81.493%
2026-05-04	2.9700	2.9700	2.9600	2.9700	+7.609%	60	346	-79.125%
2026-04-28	2.7500	2.7600	2.7500	2.7600	-13.750%	2	286	-77.536%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-4.478%	11	285	-80.625%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+7.717%	5	285	-81.493%
2026-04-22	3.1100	3.1100	3.1100	3.1100	-25.060%	1	285	-80.064%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-4.157%	22	286	-85.060%
2026-04-16	4.3300	4.3300	4.3300	4.3300	-3.778%	1	286	-85.681%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-6.445%	1	287	-86.222%
2026-04-14	4.8100	4.8100	4.8100	4.8100	+5.252%	2	287	-87.110%
2026-04-13	4.5700	4.5700	4.5700	4.5700	-4.792%	2	285	-86.433%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-21.053%	10	283	-87.083%
2026-04-08	6.0000	6.0800	6.0000	6.0800	+5.009%	61	283	-89.803%
2026-04-07	5.4000	5.9900	5.4000	5.7900	+15.800%	28	282	-89.292%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	282	-87.600%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-12.852%	3	280	-87.475%
2026-04-01	5.6000	5.6800	5.6000	5.6800	+13.600%	11	280	-89.085%
2026-03-31	5.1500	5.1500	5.0000	5.0000	-4.943%	155	275	-87.600%
2026-03-30	5.2600	5.2600	5.2600	5.2600	-15.840%	12	183	-88.213%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-14.384%	2	188	-90.080%
2026-03-26	7.3000	7.3000	7.3000	7.3000	-2.667%	2	186	-91.507%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-15.730%	2	196	-91.733%
2026-03-23	8.9000	8.9000	8.9000	8.9000	+4.706%	10	194	-93.034%
2026-03-19	8.4500	8.5000	8.4500	8.5000	-4.494%	10	194	-92.706%
2026-03-17	8.9300	9.2400	8.9000	8.9000	-3.261%	19	192	-93.034%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-3.665%	2	202	-93.261%
2026-03-12	9.5500	9.5500	9.5500	9.5500	-4.020%	20	202	-93.508%
2026-03-10	9.9500	9.9500	9.9500	9.9500	-3.958%	1	182	-93.769%
2026-03-09	9.0000	10.3600	7.7500	10.3600	+6.914%	72	181	-94.015%
2026-03-06	9.7200	10.8000	9.5700	9.6900	-1.122%	127	138	-93.602%
2026-03-05	9.5000	9.8000	9.5000	9.8000	-11.312%	10	65	-93.673%
2026-03-03	9.9500	11.7800	9.9500	11.0500	0.000%	110	59	-94.389%