Dark

USO20270115P89
USO Jan 15 2027 89.00 Put (USO270115P00089000)
option OPRA

EOD

Sep 22, 2026

0.8000+19.403%(+0.1300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7600	0.8000	0.7600	0.8000	+19.403%	13	755	0.000%
2026-09-15	0.7100	0.7200	0.6700	0.6700	-4.286%	5	752	+19.403%
2026-09-11	0.7400	0.7400	0.7000	0.7000	-2.778%	2	751	+14.286%
2026-09-10	0.6500	0.7200	0.6500	0.7200	+14.286%	38	750	+11.111%
2026-09-09	0.6300	0.6300	0.6300	0.6300	-32.979%	1	746	+26.984%
2026-08-31	0.9000	0.9700	0.9000	0.9400	-13.761%	4	746	-14.894%
2026-08-28	1.3000	1.3000	1.0900	1.0900	-14.173%	2	746	-26.606%
2026-08-27	1.2700	1.2700	1.2700	1.2700	+32.292%	1	745	-37.008%
2026-08-21	0.9900	0.9900	0.9600	0.9600	0.000%	21	745	-16.667%
2026-08-19	1.0000	1.0100	0.8700	0.9600	0.000%	10	727	-16.667%
2026-08-18	1.0300	1.0300	0.9600	0.9600	-20.000%	15	726	-16.667%
2026-08-17	1.1100	1.2000	1.1100	1.2000	-11.111%	2	712	-33.333%
2026-08-12	1.5500	1.5500	1.3500	1.3500	-11.765%	6	711	-40.741%
2026-08-11	1.6000	1.6000	1.5300	1.5300	+0.658%	3	715	-47.712%
2026-08-10	1.8300	1.8300	1.5200	1.5200	-30.909%	4	717	-47.368%
2026-08-07	2.2100	2.2700	2.2000	2.2000	+4.762%	21	713	-63.636%
2026-08-05	2.1600	2.2000	2.0700	2.1000	+4.478%	23	722	-61.905%
2026-08-04	2.0500	2.1500	2.0100	2.0100	-1.471%	4	709	-60.199%
2026-08-03	2.0400	2.0400	2.0400	2.0400	+10.870%	5	711	-60.784%
2026-07-31	1.7200	1.8400	1.7200	1.8400	+3.371%	505	711	-56.522%
2026-07-29	1.7800	1.7800	1.7800	1.7800	-14.423%	1	735	-55.056%
2026-07-28	2.2400	2.2400	2.0800	2.0800	+22.353%	8	735	-61.538%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-1.734%	2	739	-52.941%
2026-07-23	1.5200	1.7300	1.5200	1.7300	-9.896%	3	739	-53.757%
2026-07-21	1.7600	1.9200	1.7400	1.9200	+9.091%	38	742	-58.333%
2026-07-20	1.7600	1.7600	1.7600	1.7600	-6.383%	5	735	-54.545%
2026-07-17	2.0800	2.1200	1.8800	1.8800	-11.321%	15	730	-57.447%
2026-07-16	2.0200	2.3900	2.0200	2.1200	-8.225%	11	727	-62.264%
2026-07-15	1.7600	2.4100	1.7600	2.3100	-2.532%	60	729	-65.368%
2026-07-14	2.7500	2.7500	2.3700	2.3700	-25.000%	3	699	-66.245%
2026-07-10	2.9900	3.4000	2.8800	3.1600	+6.040%	26	698	-74.684%
2026-07-09	2.9300	3.0700	2.9300	2.9800	+1.361%	4	692	-73.154%
2026-07-08	2.9700	2.9700	2.9200	2.9400	-16.949%	14	690	-72.789%
2026-07-07	3.5300	3.6000	3.5000	3.5400	-12.808%	34	698	-77.401%
2026-07-06	4.1000	4.1600	3.9700	4.0600	+0.247%	30	724	-80.296%
2026-07-02	4.3000	4.3500	4.0300	4.0500	-3.110%	119	714	-80.247%
2026-07-01	4.3200	4.4500	4.1800	4.1800	+0.723%	46	714	-80.861%
2026-06-30	3.9300	4.2500	3.9300	4.1500	+1.966%	76	717	-80.723%
2026-06-29	4.5200	4.5200	3.9300	4.0700	-7.710%	38	716	-80.344%
2026-06-26	4.5400	4.7700	4.3000	4.4100	+13.077%	27	715	-81.859%
2026-06-25	4.3400	4.3400	3.8200	3.9000	-8.665%	5	717	-79.487%
2026-06-24	4.4100	4.4100	4.2600	4.2700	+18.283%	15	719	-81.265%
2026-06-23	3.7200	3.7200	3.6100	3.6100	-2.695%	4	720	-77.839%
2026-06-22	3.7800	3.7800	3.7000	3.7100	-2.368%	3	718	-78.437%
2026-06-18	4.0000	4.0200	3.8000	3.8000	+41.264%	23	708	-78.947%
2026-06-17	3.2300	3.3400	2.6900	2.6900	-22.029%	9	708	-70.260%
2026-06-16	3.0400	3.4500	3.0300	3.4500	+17.747%	23	708	-76.812%
2026-06-15	3.2500	3.2500	2.9300	2.9300	+8.922%	8	695	-72.696%
2026-06-12	2.6900	2.6900	2.6900	2.6900	+7.600%	12	695	-70.260%
2026-06-11	2.3400	2.5000	2.3400	2.5000	+12.613%	8	695	-68.000%
2026-06-09	2.2200	2.2200	2.2200	2.2200	-5.128%	1	692	-63.964%
2026-06-05	2.3100	2.3800	2.3000	2.3400	+23.158%	502	692	-65.812%
2026-06-03	1.9200	1.9200	1.9000	1.9000	-11.628%	2	303	-57.895%
2026-06-02	2.0000	2.1500	2.0000	2.1500	+5.392%	8	305	-62.791%
2026-06-01	2.0400	2.0400	2.0400	2.0400	-8.108%	1	303	-60.784%
2026-05-29	2.6700	2.6700	2.2200	2.2200	-29.299%	3	302	-63.964%
2026-05-27	3.1400	3.1400	3.1400	3.1400	+15.867%	1	300	-74.522%
2026-05-26	2.9500	2.9500	2.6900	2.7100	+6.275%	5	299	-70.480%
2026-05-20	2.5500	2.5500	2.5500	2.5500	+2.000%	5	297	-68.627%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-14.089%	11	281	-68.000%
2026-05-18	3.3000	3.3000	2.7000	2.9100	-13.905%	7	281	-72.509%
2026-05-12	3.3400	3.4700	3.2500	3.3800	-12.435%	39	281	-76.331%
2026-05-07	4.4000	4.4000	3.8500	3.8600	+2.933%	42	284	-79.275%
2026-05-06	3.6300	3.7500	3.6200	3.7500	+23.355%	21	263	-78.667%
2026-05-05	2.6900	3.5500	2.4700	3.0400	-8.157%	200	278	-73.684%
2026-05-04	3.0500	3.3100	3.0500	3.3100	-5.429%	62	155	-75.831%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+5.105%	26	113	-77.143%
2026-04-22	3.3400	3.3400	3.3000	3.3300	-21.647%	3	87	-75.976%
2026-04-21	4.3500	4.4500	4.2500	4.2500	-7.407%	63	87	-81.176%
2026-04-16	4.5900	4.5900	4.5900	4.5900	-20.313%	1	36	-82.571%
2026-04-09	5.7600	5.7600	5.7600	5.7600	-12.991%	10	35	-86.111%
2026-04-08	6.6200	6.6200	6.6200	6.6200	+30.572%	1	45	-87.915%
2026-04-06	5.0700	5.0700	5.0700	5.0700	+8.102%	8	45	-84.221%
2026-04-02	4.8800	4.8800	4.6900	4.6900	-16.991%	9	28	-82.942%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-38.116%	1	28	-85.841%
2026-03-17	9.5500	9.5500	9.0500	9.1300	-10.049%	86	27	-91.238%
2026-03-16	10.1500	10.1500	10.1500	10.1500	-1.072%	20	89	-92.118%
2026-03-13	10.2600	10.2600	10.2600	10.2600	+1.383%	1	109	-92.203%
2026-03-12	9.9500	10.1200	9.9500	10.1200	-4.708%	21	110	-92.095%
2026-03-11	10.3900	10.6300	10.3900	10.6200	-1.939%	84	90	-92.467%
2026-03-09	10.8300	10.8300	10.8300	10.8300	-8.608%	2	18	-92.613%
2026-03-06	11.8500	11.8500	11.8500	11.8500	+26.064%	11	14	-93.249%
2026-03-04	11.7000	11.7000	9.4000	9.4000	-18.966%	4	4	-91.489%
2026-03-03	12.0000	12.0000	11.6000	11.6000	-4.918%	2	3	-93.103%
2026-03-02	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-93.443%