Dark

USO20270115P91
USO Jan 15 2027 91.00 Put (USO270115P00091000)
option OPRA

EOD

Sep 25, 2026

0.8100+2.532%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.8100	0.7000	0.8100	+2.532%	6	234	0.000%
2026-09-23	0.7900	0.7900	0.7900	0.7900	+16.176%	2	233	+2.532%
2026-09-18	0.7200	0.7200	0.6800	0.6800	+6.250%	2	233	+19.118%
2026-09-17	0.7500	0.7500	0.6200	0.6400	-26.437%	7	234	+26.563%
2026-09-16	0.8700	0.8700	0.8700	0.8700	+16.000%	3	232	-6.897%
2026-09-15	0.7400	0.8500	0.7300	0.7500	-10.714%	51	233	+8.000%
2026-09-14	0.7300	0.9000	0.7300	0.8400	+9.091%	6	235	-3.571%
2026-09-11	0.7900	0.8000	0.7700	0.7700	+14.925%	13	235	+5.195%
2026-09-10	0.6700	0.6700	0.6700	0.6700	+19.643%	1	228	+20.896%
2026-09-09	0.5600	0.5600	0.5600	0.5600	-32.530%	1	228	+44.643%
2026-09-04	0.9600	1.0100	0.8300	0.8300	+10.667%	6	230	-2.410%
2026-09-03	0.7000	0.8300	0.7000	0.7500	-19.355%	3	230	+8.000%
2026-09-02	0.9500	0.9500	0.9300	0.9300	+6.897%	4	231	-12.903%
2026-09-01	0.9400	1.0200	0.8700	0.8700	-32.031%	12	230	-6.897%
2026-08-31	1.2800	1.2800	1.2800	1.2800	-5.882%	1	232	-36.719%
2026-08-28	1.1900	1.3600	1.1900	1.3600	-9.333%	3	233	-40.441%
2026-08-27	1.5000	1.5000	1.5000	1.5000	-19.355%	1	232	-46.000%
2026-08-25	1.8600	1.8600	1.8600	1.8600	+60.345%	1	234	-56.452%
2026-08-21	1.1600	1.1600	1.1600	1.1600	+11.538%	1	233	-30.172%
2026-08-19	1.2200	1.2200	1.0200	1.0400	-20.000%	3	235	-22.115%
2026-08-17	1.3000	1.3000	1.3000	1.3000	-10.345%	1	234	-37.692%
2026-08-13	1.5800	1.5800	1.4500	1.4500	-1.361%	4	233	-44.138%
2026-08-12	1.8000	1.8000	1.4700	1.4700	-13.018%	2	229	-44.898%
2026-08-11	1.7200	1.7200	1.6900	1.6900	-31.020%	2	228	-52.071%
2026-08-04	2.3800	2.4500	2.3800	2.4500	+17.788%	8	231	-66.939%
2026-07-30	2.1100	2.1100	2.0800	2.0800	-17.131%	3	230	-61.058%
2026-07-27	2.4700	2.5100	2.4700	2.5100	+55.901%	3	229	-67.729%
2026-07-23	1.5700	1.6100	1.5700	1.6100	-15.263%	3	231	-49.689%
2026-07-22	1.7700	1.9000	1.7700	1.9000	-5.941%	6	228	-57.368%
2026-07-21	2.0200	2.1000	1.9900	2.0200	-16.529%	26	226	-59.901%
2026-07-20	2.2500	2.4200	2.2500	2.4200	+11.521%	29	227	-66.529%
2026-07-17	2.2200	2.3400	2.0200	2.1700	-12.146%	22	242	-62.673%
2026-07-16	2.5200	2.5400	2.4200	2.4700	-7.143%	33	241	-67.206%
2026-07-14	2.7800	3.0500	2.6500	2.6600	-7.958%	23	239	-69.549%
2026-07-13	3.0800	3.3700	2.8900	2.8900	-19.274%	13	254	-71.972%
2026-07-10	3.7100	3.8500	3.4700	3.5800	-2.981%	10	254	-77.374%
2026-07-09	3.5200	3.6900	3.4500	3.6900	+7.267%	10	252	-78.049%
2026-07-08	3.2300	3.6200	3.0700	3.4400	-12.690%	388	252	-76.453%
2026-07-07	4.0300	4.0900	3.9000	3.9400	-14.903%	44	254	-79.442%
2026-07-06	4.6900	5.0500	4.4800	4.6300	+0.871%	27	257	-82.505%
2026-07-02	4.9700	5.2000	4.5700	4.5900	-5.943%	415	277	-82.353%
2026-07-01	4.8800	5.3500	4.7700	4.8800	+6.318%	139	277	-83.402%
2026-06-30	4.4000	4.8200	4.4000	4.5900	-1.078%	54	268	-82.353%
2026-06-29	4.5500	4.7200	4.5500	4.6400	-10.597%	19	265	-82.543%
2026-06-26	5.1800	5.4100	5.0500	5.1900	+15.333%	15	265	-84.393%
2026-06-25	4.7700	4.7700	4.4700	4.5000	-9.091%	8	268	-82.000%
2026-06-24	4.9500	4.9500	4.9500	4.9500	+14.055%	1	270	-83.636%
2026-06-23	4.3400	4.3400	4.3400	4.3400	+2.118%	2	269	-81.336%
2026-06-22	4.1900	4.3000	4.1900	4.2500	-4.922%	21	269	-80.941%
2026-06-18	4.3500	4.4700	4.3500	4.4700	+29.565%	2	260	-81.879%
2026-06-17	3.6400	3.6500	3.0600	3.4500	-0.862%	35	260	-76.522%
2026-06-16	3.4800	3.4800	3.4800	3.4800	+7.407%	1	260	-76.724%
2026-06-15	3.8500	3.8500	3.2400	3.2400	-0.308%	759	272	-75.000%
2026-06-12	3.2000	3.2500	3.2000	3.2500	+30.522%	241	272	-75.077%
2026-06-10	2.5000	2.5000	2.4900	2.4900	-0.400%	30	272	-67.470%
2026-06-09	2.5100	2.5100	2.5000	2.5000	+32.275%	3	274	-67.600%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-28.409%	4	274	-57.143%
2026-06-05	2.7100	2.7100	2.6400	2.6400	+12.340%	5	278	-69.318%
2026-06-04	2.3500	2.3500	2.3500	2.3500	+16.915%	1	281	-65.532%
2026-06-03	1.8200	2.0600	1.8200	2.0100	-7.373%	4	280	-59.701%
2026-06-02	2.1700	2.1700	2.1700	2.1700	-3.556%	1	276	-62.673%
2026-06-01	2.1700	2.2500	2.1700	2.2500	-27.419%	43	275	-64.000%
2026-05-28	3.1000	3.1000	3.1000	3.1000	+11.111%	1	232	-73.871%
2026-05-19	3.0500	3.0500	2.7900	2.7900	-7.309%	2	231	-70.968%
2026-05-15	3.0100	3.0100	3.0100	3.0100	-23.797%	7	231	-73.090%
2026-05-13	3.9500	3.9500	3.9500	3.9500	+3.133%	1	238	-79.494%
2026-05-12	3.6400	3.8300	3.6400	3.8300	-21.837%	16	253	-78.851%
2026-05-07	4.9000	4.9000	4.9000	4.9000	+12.128%	20	253	-83.469%
2026-05-06	4.3500	4.3900	4.1500	4.3700	+29.290%	10	253	-81.465%
2026-05-05	2.8600	3.8000	2.8600	3.3800	-0.880%	172	253	-76.036%
2026-05-04	3.4100	3.4100	3.4100	3.4100	-1.445%	20	128	-76.246%
2026-05-01	3.5100	3.5100	3.4600	3.4600	+5.488%	4	105	-76.590%
2026-04-30	3.3500	3.3500	3.2800	3.2800	-12.299%	44	105	-75.305%
2026-04-27	3.4500	3.7500	3.4500	3.7400	+1.081%	8	101	-78.342%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-7.731%	1	93	-78.108%
2026-04-22	4.0000	4.0100	4.0000	4.0100	-17.320%	2	92	-79.800%
2026-04-21	4.8500	4.8500	4.8500	4.8500	0.000%	20	71	-83.299%
2026-04-16	5.0100	5.0100	4.8500	4.8500	-11.818%	5	71	-83.299%
2026-04-15	5.5000	5.5000	5.5000	5.5000	0.000%	2	76	-85.273%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-7.407%	4	74	-85.273%
2026-04-06	5.8700	5.9400	5.8400	5.9400	+4.394%	15	76	-86.364%
2026-04-02	5.8100	5.8300	5.5800	5.6900	-8.521%	13	49	-85.764%
2026-03-31	6.2400	6.2400	6.2200	6.2200	-31.873%	6	49	-86.977%
2026-03-25	9.1300	9.1300	9.1300	9.1300	+3.515%	6	55	-91.128%
2026-03-24	8.8000	8.8200	8.8000	8.8200	-13.951%	2	55	-90.816%
2026-03-23	10.0000	10.9000	9.9000	10.2500	+22.902%	42	57	-92.098%
2026-03-20	8.3400	8.3400	8.3400	8.3400	-11.087%	10	73	-90.288%
2026-03-19	9.3800	9.3800	9.3800	9.3800	+3.077%	1	73	-91.365%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-3.907%	1	147	-91.099%
2026-03-17	10.3300	10.8200	9.4500	9.4700	-6.052%	125	147	-91.447%
2026-03-16	10.5000	10.9000	10.0800	10.0800	-5.970%	11	204	-91.964%
2026-03-13	11.3400	11.3400	10.7200	10.7200	-4.029%	3	202	-92.444%
2026-03-12	11.2000	11.5000	10.7000	11.1700	-3.541%	64	202	-92.748%
2026-03-11	11.2700	11.5800	10.5500	11.5800	+0.608%	89	141	-93.005%
2026-03-10	13.8900	14.4000	10.6000	11.5100	-3.521%	98	54	-92.963%
2026-03-09	10.7300	11.9300	10.6700	11.9300	+11.080%	8	10	-93.210%
2026-03-06	11.8300	11.8300	10.7400	10.7400	-14.762%	2	2	-92.458%
2026-03-04	12.4200	12.6000	12.4200	12.6000	0.000%	3	3	-93.571%