Dark

USO20270115P92
USO Jan 15 2027 92.00 Put (USO270115P00092000)
option OPRA

EOD

Sep 25, 2026

0.9700-11.009%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9600	0.9700	0.8200	0.9700	-11.009%	10	806	0.000%
2026-09-24	1.0900	1.0900	1.0900	1.0900	+51.389%	2	804	-11.009%
2026-09-18	0.7200	0.7200	0.7200	0.7200	+12.500%	1	805	+34.722%
2026-09-17	0.6400	0.7000	0.6400	0.6400	-27.273%	14	806	+51.563%
2026-09-16	0.8000	0.8800	0.8000	0.8800	+1.149%	4	800	+10.227%
2026-09-15	0.7000	0.8700	0.7000	0.8700	+2.353%	3	798	+11.494%
2026-09-11	0.8500	0.8500	0.8500	0.8500	+3.659%	1	798	+14.118%
2026-09-10	0.7000	0.9700	0.7000	0.8200	-3.529%	11	798	+18.293%
2026-09-09	0.8500	0.8500	0.8500	0.8500	-19.048%	1	799	+14.118%
2026-09-04	0.9700	1.0500	0.9500	1.0500	+25.000%	7	799	-7.619%
2026-09-03	0.9000	0.9000	0.8400	0.8400	-6.667%	3	799	+15.476%
2026-09-02	0.8600	0.9000	0.8000	0.9000	-30.769%	6	798	+7.778%
2026-08-31	1.3700	1.3700	1.1900	1.3000	-15.584%	12	792	-25.385%
2026-08-26	1.5400	1.5400	1.5400	1.5400	+6.207%	2	783	-37.013%
2026-08-25	1.4500	1.4500	1.4500	1.4500	+18.852%	2	784	-33.103%
2026-08-21	1.2200	1.2200	1.2200	1.2200	+1.667%	11	785	-20.492%
2026-08-19	1.1500	1.2000	1.1100	1.2000	-5.512%	4	785	-19.167%
2026-08-18	1.2400	1.2700	1.2400	1.2700	-23.494%	13	786	-23.622%
2026-08-12	1.7700	1.7700	1.6600	1.6600	-13.089%	2	787	-41.566%
2026-08-11	1.9300	1.9300	1.9100	1.9100	-25.098%	2	787	-49.215%
2026-08-07	2.5400	2.5900	2.5400	2.5500	-4.851%	60	789	-61.961%
2026-08-05	2.4200	2.6800	2.4200	2.6800	+2.682%	140	789	-63.806%
2026-08-04	2.6700	2.7000	2.5700	2.6100	+9.664%	13	689	-62.835%
2026-08-03	2.4600	2.4600	2.3800	2.3800	+3.478%	3	689	-59.244%
2026-07-30	2.3000	2.3000	2.3000	2.3000	+4.072%	2	690	-57.826%
2026-07-29	2.0300	2.2100	2.0300	2.2100	-26.821%	2	691	-56.109%
2026-07-28	2.6700	3.0200	2.6700	3.0200	+18.431%	2	692	-67.881%
2026-07-27	2.4500	2.5500	2.4500	2.5500	+40.884%	12	694	-61.961%
2026-07-23	1.7800	1.8100	1.7800	1.8100	-15.023%	2	694	-46.409%
2026-07-21	2.1500	2.1600	2.1300	2.1300	-6.987%	5	695	-54.460%
2026-07-20	2.2900	2.2900	2.2900	2.2900	-3.376%	5	693	-57.642%
2026-07-17	2.2900	2.6300	2.2900	2.3700	-11.567%	3	698	-59.072%
2026-07-16	2.7400	2.7500	2.6200	2.6800	-10.963%	23	697	-63.806%
2026-07-15	3.0100	3.0100	3.0100	3.0100	+0.669%	1	701	-67.774%
2026-07-14	2.7200	3.3600	2.7200	2.9900	-18.082%	29	701	-67.559%
2026-07-13	3.3700	3.6500	3.3400	3.6500	-4.450%	4	704	-73.425%
2026-07-10	4.0000	4.0000	3.6700	3.8200	-3.778%	15	703	-74.607%
2026-07-09	3.7700	4.0000	3.7700	3.9700	-7.889%	6	698	-75.567%
2026-07-07	4.3900	4.4200	4.2300	4.3100	-13.280%	53	779	-77.494%
2026-07-06	4.6000	5.4000	4.6000	4.9700	+0.607%	53	781	-80.483%
2026-07-02	5.4100	5.4100	4.9400	4.9400	-5.725%	105	778	-80.364%
2026-07-01	5.2600	5.7100	4.8500	5.2400	+6.288%	109	778	-81.489%
2026-06-30	4.6000	5.1200	4.5900	4.9300	-0.805%	47	788	-80.325%
2026-06-29	5.1400	5.1400	4.7500	4.9700	-10.289%	66	779	-80.483%
2026-06-26	5.5700	5.6400	5.5100	5.5400	+15.177%	18	785	-82.491%
2026-06-25	4.9500	4.9500	4.8100	4.8100	-7.143%	8	786	-79.834%
2026-06-24	5.0000	5.3700	5.0000	5.1800	+15.111%	13	792	-81.274%
2026-06-22	4.4200	4.6100	4.4100	4.5000	-3.226%	23	803	-78.444%
2026-06-18	4.6300	4.6500	4.6300	4.6500	+19.231%	2	797	-79.140%
2026-06-17	3.9500	3.9500	3.1900	3.9000	-4.645%	47	797	-75.128%
2026-06-16	3.7500	4.0900	3.5500	4.0900	+22.090%	933	797	-76.284%
2026-06-15	4.0500	4.0800	3.3000	3.3500	+16.319%	747	234	-71.045%
2026-06-11	2.8800	2.8800	2.8800	2.8800	+12.500%	1	234	-66.319%
2026-06-09	2.5600	2.5600	2.5600	2.5600	+3.226%	2	235	-62.109%
2026-06-04	2.5600	2.5600	2.4800	2.4800	+15.888%	2	235	-60.887%
2026-06-03	2.3100	2.3100	2.1400	2.1400	-14.741%	3	235	-54.673%
2026-06-02	2.5100	2.5100	2.5100	2.5100	-5.283%	12	234	-61.355%
2026-06-01	2.6500	2.6900	2.4300	2.6500	-17.188%	35	222	-63.396%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-8.571%	1	189	-69.688%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-11.392%	1	188	-72.286%
2026-05-21	3.9500	3.9500	3.9500	3.9500	+27.832%	1	187	-75.443%
2026-05-19	2.8700	3.0900	2.8700	3.0900	+1.311%	4	187	-68.608%
2026-05-18	3.4400	3.5500	3.0500	3.0500	-32.222%	4	183	-68.197%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-0.662%	1	183	-78.444%
2026-05-06	4.6000	4.6000	3.8800	4.5300	+25.833%	41	184	-78.587%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+4.956%	21	196	-73.056%
2026-05-01	3.4300	3.4300	3.4300	3.4300	+0.882%	40	158	-71.720%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-4.762%	1	158	-71.471%
2026-04-29	3.3300	3.5700	3.1900	3.5700	+2.000%	33	173	-72.829%
2026-04-28	3.4000	3.5000	3.4000	3.5000	-9.326%	11	162	-72.286%
2026-04-27	3.8500	3.8600	3.7400	3.8600	-1.531%	19	162	-74.870%
2026-04-23	4.1200	4.1200	3.8000	3.9200	-2.000%	6	143	-75.255%
2026-04-22	4.6000	4.6000	4.0000	4.0000	-21.569%	2	138	-75.750%
2026-04-21	5.1200	5.2000	5.1000	5.1000	-3.042%	24	113	-80.980%
2026-04-20	5.2600	5.2600	5.2600	5.2600	-18.196%	1	113	-81.559%
2026-04-17	6.4000	6.4300	6.4000	6.4300	+15.856%	2	113	-84.914%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-10.484%	1	112	-82.523%
2026-04-09	6.5100	6.6500	6.2000	6.2000	-14.246%	14	112	-84.355%
2026-04-08	8.0900	8.0900	7.2300	7.2300	+14.399%	38	122	-86.584%
2026-04-07	6.3200	6.3200	6.3200	6.3200	+3.607%	1	149	-84.652%
2026-04-06	6.0000	6.1000	6.0000	6.1000	+0.826%	10	149	-84.098%
2026-04-02	5.4200	6.0500	5.4200	6.0500	-14.789%	2	137	-83.967%
2026-04-01	7.0000	7.1000	6.6500	7.1000	+14.148%	8	137	-86.338%
2026-03-31	7.0000	7.0000	6.2200	6.2200	-18.158%	3	139	-84.405%
2026-03-27	7.6000	7.6000	7.6000	7.6000	-11.628%	4	137	-87.237%
2026-03-26	8.7700	8.7700	8.6000	8.6000	-4.125%	6	137	-88.721%
2026-03-24	8.5000	8.9700	8.5000	8.9700	-10.835%	4	131	-89.186%
2026-03-23	10.4000	10.8200	10.0600	10.0600	+14.971%	34	128	-90.358%
2026-03-20	9.1500	9.1500	8.7500	8.7500	-12.500%	2	132	-88.914%
2026-03-19	9.6900	10.0000	9.6900	10.0000	+1.317%	11	131	-90.300%
2026-03-18	10.0100	10.0100	9.8700	9.8700	-3.235%	11	235	-90.172%
2026-03-17	10.8600	11.0500	10.0000	10.2000	-7.859%	101	234	-90.490%
2026-03-16	11.3000	11.3500	10.9700	11.0700	+4.730%	49	241	-91.238%
2026-03-13	11.0000	11.0000	10.5700	10.5700	-10.500%	6	238	-90.823%
2026-03-12	11.7000	11.8100	11.7000	11.8100	-6.566%	2	238	-91.787%
2026-03-11	11.7700	12.6600	10.5300	12.6400	+6.757%	140	237	-92.326%
2026-03-10	12.4000	12.9500	11.8200	11.8400	-4.900%	79	105	-91.807%
2026-03-09	12.4000	13.2200	10.7600	12.4500	+8.544%	45	44	-92.209%
2026-03-06	12.3500	12.3500	11.4700	11.4700	0.000%	2	2	-91.543%