Dark

USO20270115P90
USO Jan 15 2027 90.00 Put (USO270115P00090000)
option OPRA

EOD

Sep 25, 2026

0.7600+2.703%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7200	0.8000	0.7200	0.7600	+2.703%	9	6,182	0.000%
2026-09-24	0.6500	0.7400	0.6500	0.7400	+13.846%	9	6,189	+2.703%
2026-09-23	0.7000	0.7000	0.6500	0.6500	-18.750%	2	6,194	+16.923%
2026-09-22	0.7500	0.8100	0.7100	0.8000	+5.263%	1,169	7,188	-5.000%
2026-09-21	0.7700	0.7700	0.7600	0.7600	+16.923%	8	6,338	0.000%
2026-09-18	0.6500	0.6500	0.6500	0.6500	+4.839%	8	6,338	+16.923%
2026-09-17	0.6700	0.6900	0.6200	0.6200	-38.000%	83	6,348	+22.581%
2026-09-16	0.7900	1.0000	0.6900	1.0000	+28.205%	86	6,310	-24.000%
2026-09-15	0.7500	0.8000	0.6500	0.7800	-4.878%	131	6,376	-2.564%
2026-09-14	0.6400	0.8400	0.6100	0.8200	+10.811%	466	6,307	-7.317%
2026-09-11	0.7700	0.7700	0.6900	0.7400	+1.370%	42	6,076	+2.703%
2026-09-10	1.0000	1.0000	0.6100	0.7300	+4.286%	368	6,086	+4.110%
2026-09-09	0.6300	0.7000	0.6000	0.7000	-2.778%	95	6,044	+8.571%
2026-09-08	0.7800	0.7800	0.6200	0.7200	-12.195%	54	5,952	+5.556%
2026-09-04	0.9000	0.9000	0.7800	0.8200	+6.494%	19	5,925	-7.317%
2026-09-03	0.8100	0.8800	0.7700	0.7700	-9.412%	120	5,925	-1.299%
2026-09-02	0.9100	0.9800	0.8100	0.8500	-8.602%	100	5,832	-10.588%
2026-09-01	0.9300	1.0900	0.8700	0.9300	-8.824%	78	5,826	-18.280%
2026-08-31	1.0500	1.1400	0.9800	1.0200	-20.313%	28	5,793	-25.490%
2026-08-28	1.2300	1.2800	1.2100	1.2800	-0.775%	5	5,775	-40.625%
2026-08-27	1.3600	1.3600	1.2900	1.2900	-4.444%	139	5,775	-41.085%
2026-08-26	1.3100	1.3500	1.2500	1.3500	+2.273%	11	5,774	-43.704%
2026-08-25	1.2100	1.3400	1.2100	1.3200	+17.857%	52	5,888	-42.424%
2026-08-24	1.1300	1.2000	1.0700	1.1200	+9.804%	432	5,875	-32.143%
2026-08-21	0.9800	1.1100	0.9800	1.0200	+2.000%	19	6,029	-25.490%
2026-08-20	0.9500	1.0500	0.9500	1.0000	-3.846%	30	6,027	-24.000%
2026-08-19	1.0200	1.1000	0.9000	1.0400	-0.952%	92	6,035	-26.923%
2026-08-18	1.1800	1.1800	1.0500	1.0500	-19.847%	53	6,001	-27.619%
2026-08-17	1.4000	1.4000	1.2700	1.3100	-6.429%	15	5,980	-41.985%
2026-08-14	1.4300	1.4400	1.4000	1.4000	-0.709%	15	5,982	-45.714%
2026-08-13	1.4700	1.4700	1.4100	1.4100	+0.714%	13	5,969	-46.099%
2026-08-12	1.4900	1.4900	1.4000	1.4000	-9.091%	19	5,983	-45.714%
2026-08-11	1.7300	1.8000	1.4600	1.5400	-10.465%	80	5,992	-50.649%
2026-08-10	2.2000	2.2000	1.6800	1.7200	-27.426%	92	5,981	-55.814%
2026-08-07	2.3100	2.3700	2.3100	2.3700	+2.597%	11	5,989	-67.932%
2026-08-06	2.2000	2.3500	2.2000	2.3100	+5.000%	9	5,990	-67.100%
2026-08-05	2.4300	2.4300	2.2000	2.2000	+1.852%	9	5,986	-65.455%
2026-08-04	2.1400	2.3500	2.1400	2.1600	+37.580%	391	5,984	-64.815%
2026-08-03	2.0000	2.0300	1.5700	1.5700	-10.286%	82	5,717	-51.592%
2026-07-31	1.7500	1.8800	1.7500	1.7500	-9.794%	507	5,740	-56.571%
2026-07-30	1.9400	1.9400	1.9400	1.9400	-0.513%	1	5,920	-60.825%
2026-07-29	1.9300	2.0700	1.8200	1.9500	-27.509%	33	5,919	-61.026%
2026-07-28	2.9900	2.9900	2.1400	2.6900	+8.907%	112	5,899	-71.747%
2026-07-27	2.0100	2.4700	1.8900	2.4700	+32.796%	135	5,925	-69.231%
2026-07-24	1.9100	2.0300	1.7300	1.8600	+7.514%	203	5,893	-59.140%
2026-07-23	1.4500	1.8600	1.4500	1.7300	-2.260%	159	5,793	-56.069%
2026-07-22	1.6900	1.9200	1.6200	1.7700	-11.055%	322	5,764	-57.062%
2026-07-21	2.1200	2.1800	1.9000	1.9900	+1.531%	374	5,600	-61.809%
2026-07-20	2.0500	2.0500	1.9600	1.9600	+0.513%	82	5,312	-61.224%
2026-07-17	2.0800	2.2100	1.9400	1.9500	-22.000%	116	5,370	-61.026%
2026-07-16	2.2900	2.5700	2.2300	2.5000	+11.607%	63	5,366	-69.600%
2026-07-15	2.2500	2.6500	2.2400	2.2400	-11.111%	124	5,340	-66.071%
2026-07-14	2.5600	2.9000	2.3500	2.5200	-10.638%	306	5,313	-69.841%
2026-07-13	2.9800	3.1800	2.6400	2.8200	-18.261%	144	5,041	-73.050%
2026-07-10	3.2300	3.6500	3.2300	3.4500	0.000%	239	4,998	-77.971%
2026-07-09	3.7100	3.7100	3.1600	3.4500	+12.745%	64	4,881	-77.971%
2026-07-08	3.1500	3.3700	2.8300	3.0600	-13.803%	674	4,858	-75.163%
2026-07-07	4.0000	4.0500	3.5400	3.5500	-15.476%	179	4,752	-78.592%
2026-07-06	4.2800	4.4900	4.2000	4.2000	-6.667%	322	4,766	-81.905%
2026-07-02	4.6500	4.8000	4.2700	4.5000	-0.442%	318	4,842	-83.111%
2026-07-01	4.4600	4.8000	4.4600	4.5200	+3.908%	110	4,842	-83.186%
2026-06-30	4.3300	4.7000	4.1500	4.3500	+1.163%	60	4,864	-82.529%
2026-06-29	4.3800	4.6200	4.1400	4.3000	-12.955%	38	4,856	-82.326%
2026-06-26	4.7000	5.1500	4.7000	4.9400	+18.182%	169	4,859	-84.615%
2026-06-25	4.7500	4.7500	4.1000	4.1800	-6.067%	154	4,898	-81.818%
2026-06-24	4.7300	4.7300	4.4500	4.4500	+12.658%	244	4,901	-82.921%
2026-06-23	4.0400	4.0400	3.9000	3.9500	+2.597%	38	5,003	-80.759%
2026-06-22	3.9500	4.1500	3.8500	3.8500	+1.316%	59	5,015	-80.260%
2026-06-18	3.9700	4.2600	3.6100	3.8000	+1.604%	255	5,128	-80.000%
2026-06-17	3.4600	3.7400	3.0500	3.7400	+8.406%	459	5,128	-79.679%
2026-06-16	3.0800	3.7500	3.0800	3.4500	+16.554%	182	5,128	-77.971%
2026-06-15	3.5700	3.5700	2.9600	2.9600	-6.032%	411	5,149	-74.324%
2026-06-12	3.1000	3.1500	2.6400	3.1500	+13.309%	47	5,149	-75.873%
2026-06-11	2.7500	2.8000	2.6600	2.7800	+18.298%	17	5,149	-72.662%
2026-06-10	2.4400	2.4400	2.2900	2.3500	-6.746%	62	5,146	-67.660%
2026-06-09	2.6200	2.9500	2.4200	2.5200	+7.234%	671	5,087	-69.841%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-7.843%	50	4,527	-67.660%
2026-06-05	2.5200	2.5500	2.3300	2.5500	+14.350%	1,370	4,477	-70.196%
2026-06-04	2.3200	2.3200	2.2000	2.2300	+5.687%	75	3,177	-65.919%
2026-06-03	2.1600	2.1600	2.0000	2.1100	-6.222%	8	3,127	-63.981%
2026-06-02	2.3100	2.4800	2.1700	2.2500	-6.250%	103	3,124	-66.222%
2026-06-01	2.5200	2.5600	2.2000	2.4000	-14.286%	118	3,046	-68.333%
2026-05-29	2.9100	2.9500	2.7500	2.8000	-1.754%	63	2,959	-72.857%
2026-05-28	2.8000	3.1400	2.5000	2.8500	-3.390%	206	2,906	-73.333%
2026-05-27	3.4500	3.4500	2.9300	2.9500	-1.667%	260	2,727	-74.237%
2026-05-26	3.2000	3.3500	3.0000	3.0000	-6.250%	22	2,531	-74.667%
2026-05-22	2.8700	3.2000	2.7200	3.2000	+12.676%	32	2,521	-76.250%
2026-05-21	2.6500	3.1200	2.5900	2.8400	-5.333%	144	2,549	-73.239%
2026-05-20	2.7500	3.1500	2.6500	3.0000	+15.385%	90	2,549	-74.667%
2026-05-19	3.1100	3.1100	2.6000	2.6000	-11.565%	177	2,481	-70.769%
2026-05-18	3.3000	3.3000	2.7800	2.9400	-12.239%	87	2,481	-74.150%
2026-05-15	3.3000	3.5500	3.2000	3.3500	-10.904%	87	2,481	-77.313%
2026-05-14	3.7500	4.1000	3.7000	3.7600	+0.267%	90	2,381	-79.787%
2026-05-13	3.7500	3.7500	3.5000	3.7500	0.000%	14	2,297	-79.733%
2026-05-12	3.7400	3.7500	3.5500	3.7500	-1.316%	65	2,297	-79.733%
2026-05-11	4.0500	4.0500	3.7900	3.8000	-8.434%	31	2,297	-80.000%
2026-05-08	4.1800	4.2000	4.1400	4.1500	+6.410%	43	2,281	-81.687%
2026-05-07	4.2000	4.6500	3.8000	3.9000	-1.266%	79	2,287	-80.513%
2026-05-06	4.0200	4.2300	3.7800	3.9500	+12.857%	120	2,228	-80.759%
2026-05-05	3.4000	3.6500	3.0000	3.5000	+9.375%	201	2,223	-78.286%
2026-05-04	3.3500	3.5500	3.2000	3.2000	-5.882%	148	2,114	-76.250%
2026-05-01	3.3000	3.5000	3.2600	3.4000	+6.250%	54	1,958	-77.647%
2026-04-30	3.5300	3.5300	2.9200	3.2000	-5.882%	153	1,958	-76.250%
2026-04-29	2.9900	3.4000	2.9000	3.4000	+6.583%	208	1,817	-77.647%
2026-04-28	3.3000	3.3500	3.1200	3.1900	-11.389%	113	1,697	-76.176%
2026-04-27	3.6000	3.8300	3.3300	3.6000	-4.000%	93	1,649	-78.889%
2026-04-24	3.6600	3.7500	3.6600	3.7500	+8.696%	10	1,564	-79.733%
2026-04-23	3.7400	3.9300	3.4500	3.4500	-10.390%	52	1,564	-77.971%
2026-04-22	4.5800	4.5800	3.6000	3.8500	-12.500%	68	1,562	-80.260%
2026-04-21	4.9000	4.9000	4.3000	4.4000	-5.376%	74	1,461	-82.727%
2026-04-20	5.5000	5.5000	4.3500	4.6500	-14.207%	108	1,461	-83.656%
2026-04-17	5.7500	6.2000	5.4200	5.4200	+10.612%	216	1,357	-85.978%
2026-04-16	4.8500	4.9200	4.6500	4.9000	-9.259%	126	1,358	-84.490%
2026-04-15	5.3500	6.0000	4.9000	5.4000	+4.854%	69	1,276	-85.926%
2026-04-14	5.3300	5.5000	5.1500	5.1500	-1.341%	46	1,255	-85.243%
2026-04-13	4.7000	5.2500	4.7000	5.2200	-8.421%	155	1,241	-85.441%
2026-04-10	5.6000	6.1000	5.5000	5.7000	0.000%	178	1,244	-86.667%
2026-04-09	6.1100	6.2200	5.7000	5.7000	-12.308%	21	1,088	-86.667%
2026-04-08	6.4500	6.8600	6.3000	6.5000	+4.839%	240	1,089	-88.308%
2026-04-07	5.8000	6.3300	5.6500	6.2000	+8.202%	201	1,209	-87.742%
2026-04-06	5.5300	5.9000	5.4000	5.7300	+2.321%	122	1,142	-86.736%
2026-04-02	4.7000	5.8500	4.1000	5.6000	-6.198%	220	972	-86.429%
2026-04-01	6.2000	6.3500	5.9700	5.9700	+4.371%	35	972	-87.270%
2026-03-31	5.9000	6.6500	5.5000	5.7200	+0.351%	88	975	-86.713%
2026-03-30	6.7500	6.7500	5.7000	5.7000	-15.179%	261	939	-86.667%
2026-03-27	7.2700	7.7500	6.7000	6.7200	-16.000%	38	926	-88.690%
2026-03-26	7.9200	8.2500	7.6500	8.0000	-6.977%	74	911	-90.500%
2026-03-25	9.2100	9.5500	8.6000	8.6000	+7.500%	38	941	-91.163%
2026-03-24	8.1500	8.1500	7.8000	8.0000	-15.789%	11	909	-90.500%
2026-03-23	9.7500	10.3500	9.1400	9.5000	+16.708%	56	900	-92.000%
2026-03-20	8.7500	8.7900	7.6800	8.1400	-17.360%	112	914	-90.663%
2026-03-19	9.3500	9.8500	8.6500	9.8500	+12.571%	17	901	-92.284%
2026-03-18	9.2000	11.3000	8.7500	8.7500	-10.714%	82	922	-91.314%
2026-03-17	10.1200	10.2700	9.3000	9.8000	-5.769%	90	896	-92.245%
2026-03-16	10.5000	10.7000	10.0000	10.4000	0.000%	191	925	-92.692%
2026-03-13	11.4800	11.4800	9.7000	10.4000	-3.704%	81	911	-92.692%
2026-03-12	10.6500	11.4500	10.2000	10.8000	-4.425%	306	871	-92.963%
2026-03-11	11.3000	12.0000	10.9900	11.3000	+0.444%	223	809	-93.274%
2026-03-10	10.8000	13.5200	10.6400	11.2500	-2.174%	179	737	-93.244%
2026-03-09	9.0000	13.0000	9.0000	11.5000	+9.316%	427	846	-93.391%
2026-03-06	10.2500	11.1300	8.6300	10.5200	-7.149%	753	599	-92.776%
2026-03-05	11.4200	11.5000	10.5000	11.3300	-4.790%	125	264	-93.292%
2026-03-04	12.1000	12.3300	11.7500	11.9000	-0.833%	70	227	-93.613%
2026-03-03	10.7800	12.0000	10.4300	12.0000	-3.148%	164	193	-93.667%
2026-03-02	13.2500	13.5700	12.3900	12.3900	-23.519%	16	63	-93.866%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-5.539%	1	64	-95.309%
2026-02-18	17.1500	17.1500	17.1500	17.1500	-3.922%	1	64	-95.569%
2026-02-09	17.6400	17.8500	17.6400	17.8500	-2.989%	29	64	-95.742%
2026-02-03	18.4000	18.4000	18.4000	18.4000	-2.491%	1	36	-95.870%
2026-02-02	18.8700	18.8700	18.8700	18.8700	+11.000%	1	36	-95.972%
2026-01-30	17.0000	17.0000	17.0000	17.0000	-0.293%	10	35	-95.529%
2026-01-29	17.0500	17.0500	17.0500	17.0500	-15.047%	2	25	-95.543%
2026-01-26	20.0700	20.0700	20.0700	20.0700	-4.474%	1	23	-96.213%
2026-01-15	21.0100	21.0100	21.0100	21.0100	+5.631%	1	22	-96.383%
2026-01-13	19.8900	19.8900	19.8900	19.8900	-13.559%	1	21	-96.179%
2026-01-08	23.0400	23.0400	23.0100	23.0100	+3.045%	10	20	-96.697%
2026-01-06	22.3300	22.3300	22.3300	22.3300	+2.197%	1	20	-96.597%
2026-01-05	22.3100	22.3100	21.8500	21.8500	-6.783%	4	20	-96.522%
2026-01-02	23.4400	23.4400	23.4400	23.4400	+4.410%	1	17	-96.758%
2025-12-31	22.1100	22.4500	22.1100	22.4500	+0.808%	2	16	-96.615%
2025-12-30	22.2700	22.2700	22.2700	22.2700	-3.384%	1	16	-96.587%
2025-12-26	22.5300	23.6100	22.5300	23.0500	+4.440%	3	16	-96.703%
2025-12-24	21.2000	22.0700	21.2000	22.0700	+4.945%	3	16	-96.556%
2025-12-05	20.7000	21.0300	20.7000	21.0300	-4.409%	2	16	-96.386%
2025-12-03	22.0000	22.0000	22.0000	22.0000	+4.762%	1	16	-96.545%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-9.012%	1	17	-96.381%
2025-10-14	23.0800	23.0800	23.0800	23.0800	+15.863%	8	16	-96.707%
2025-07-17	19.9200	19.9200	19.9200	19.9200	+20.363%	3	23	-96.185%
2025-06-18	16.6000	16.8500	16.5500	16.5500	-0.779%	7	21	-95.408%
2025-06-17	16.4800	16.7500	16.4800	16.6800	-13.351%	4	21	-95.444%
2025-02-25	19.2500	19.2500	19.2500	19.2500	+10.000%	3	17	-96.052%
2025-01-15	17.5000	17.5000	17.5000	17.5000	-24.601%	3	17	-95.657%
2024-10-16	23.2200	23.5000	23.0000	23.2100	-0.086%	7	17	-96.726%
2024-10-15	23.4300	23.5000	23.2000	23.2300	+4.404%	13	19	-96.728%
2024-10-10	22.2500	22.2500	22.2500	22.2500	0.000%	6	20	-96.584%
2024-10-08	22.2500	22.2500	22.2500	22.2500	+5.952%	10	14	-96.584%
2024-10-07	21.0000	21.0000	21.0000	21.0000	0.000%	4	4	-96.381%