Dark

USO20270115P93
USO Jan 15 2027 93.00 Put (USO270115P00093000)
option OPRA

EOD

Sep 25, 2026

1.03+7.292%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0900	1.0900	1.0100	1.0300	+7.292%	4	204	0.000%
2026-09-21	0.9400	0.9900	0.7200	0.9600	+17.073%	21	206	+7.292%
2026-09-18	0.8200	0.8200	0.8200	0.8200	+17.143%	1	206	+25.610%
2026-09-17	0.7000	0.7000	0.7000	0.7000	-21.348%	9	205	+47.143%
2026-09-15	0.7800	0.8900	0.7800	0.8900	0.000%	7	203	+15.730%
2026-09-11	0.8600	0.9600	0.7800	0.8900	+8.537%	4	204	+15.730%
2026-09-10	0.8200	0.8200	0.8200	0.8200	-5.747%	1	205	+25.610%
2026-09-09	0.8700	0.8700	0.8700	0.8700	-3.333%	1	204	+18.391%
2026-09-08	0.9000	0.9000	0.9000	0.9000	-17.431%	10	203	+14.444%
2026-09-04	1.0100	1.0900	1.0000	1.0900	-0.909%	6	203	-5.505%
2026-09-02	1.1000	1.1000	1.1000	1.1000	-4.348%	28	203	-6.364%
2026-09-01	1.1500	1.1500	1.1500	1.1500	-10.853%	7	176	-10.435%
2026-08-31	1.1800	1.2900	1.1800	1.2900	-24.118%	2	169	-20.155%
2026-08-26	1.7000	1.7000	1.7000	1.7000	+42.857%	2	169	-39.412%
2026-08-19	1.2800	1.2800	1.1900	1.1900	-32.000%	2	170	-13.445%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-2.235%	1	170	-41.143%
2026-08-12	2.0800	2.0800	1.7900	1.7900	-9.137%	2	170	-42.458%
2026-08-11	1.9700	1.9700	1.9700	1.9700	-30.389%	1	169	-47.716%
2026-08-05	2.9200	2.9800	2.8000	2.8300	-2.414%	12	169	-63.604%
2026-08-04	2.8400	2.9200	2.8400	2.9000	+18.852%	10	167	-64.483%
2026-08-03	2.6700	2.6700	2.4300	2.4400	+7.018%	12	165	-57.787%
2026-07-29	2.1000	2.2800	2.1000	2.2800	-19.718%	2	171	-54.825%
2026-07-27	2.8400	2.8400	2.8400	2.8400	+30.275%	1	173	-63.732%
2026-07-24	2.3200	2.3200	2.1800	2.1800	-8.787%	4	172	-52.752%
2026-07-21	2.3900	2.3900	2.3900	2.3900	-5.159%	1	175	-56.904%
2026-07-20	2.4700	2.5700	2.4600	2.5200	-2.703%	5	175	-59.127%
2026-07-17	2.4700	2.5900	2.4500	2.5900	-10.690%	4	174	-60.232%
2026-07-16	2.9400	2.9400	2.9000	2.9000	-11.315%	2	173	-64.483%
2026-07-15	3.1300	3.2700	3.1300	3.2700	-2.967%	2	174	-68.502%
2026-07-14	2.7800	3.4400	2.7800	3.3700	-12.240%	16	174	-69.436%
2026-07-13	3.8300	3.8400	3.8300	3.8400	-8.789%	4	164	-73.177%
2026-07-10	3.2100	4.2200	3.2100	4.2100	-0.473%	13	160	-75.534%
2026-07-09	3.8700	4.2700	3.8700	4.2300	-8.639%	10	156	-75.650%
2026-07-07	4.6600	4.7100	4.5900	4.6300	-12.970%	34	176	-77.754%
2026-07-06	5.0400	5.3200	5.0200	5.3200	-3.623%	14	178	-80.639%
2026-07-02	5.6500	5.7300	5.2500	5.5200	-0.719%	255	405	-81.341%
2026-07-01	5.6300	5.9600	5.2400	5.5600	+4.906%	155	405	-81.475%
2026-06-30	4.9700	5.3500	4.9200	5.3000	+7.071%	50	458	-80.566%
2026-06-29	5.5200	5.5300	4.9500	4.9500	-16.807%	112	459	-79.192%
2026-06-26	5.8700	6.0300	5.8700	5.9500	+22.177%	15	462	-82.689%
2026-06-25	5.4700	5.4700	4.8000	4.8700	-12.880%	151	481	-78.850%
2026-06-24	5.6000	5.6000	5.5900	5.5900	+16.216%	3	429	-81.574%
2026-06-23	4.8100	4.8100	4.8100	4.8100	+1.263%	1	429	-78.586%
2026-06-22	4.7500	4.7500	4.7500	4.7500	-3.651%	1	430	-78.316%
2026-06-18	4.9300	4.9300	4.9300	4.9300	+27.720%	1	433	-79.108%
2026-06-17	4.0400	4.2500	3.8500	3.8600	-4.691%	25	433	-73.316%
2026-06-16	4.0000	4.2000	3.9200	4.0500	+12.188%	23	433	-74.568%
2026-06-15	4.7100	4.7100	3.6100	3.6100	+22.373%	22	433	-71.468%
2026-06-11	2.8900	2.9500	2.8800	2.9500	+21.901%	4	433	-65.085%
2026-06-10	2.4200	2.4200	2.4200	2.4200	+15.238%	24	430	-57.438%
2026-06-09	3.1000	3.1000	2.1000	2.1000	-21.348%	6	406	-50.952%
2026-06-04	2.7600	2.7600	2.6700	2.6700	+8.097%	4	406	-61.423%
2026-06-01	2.7600	2.7600	2.4700	2.4700	-24.233%	39	406	-58.300%
2026-05-29	3.2600	3.2700	3.2600	3.2600	-3.550%	6	401	-68.405%
2026-05-28	3.3800	3.3800	3.3800	3.3800	-11.518%	40	401	-69.527%
2026-05-27	3.8500	3.8500	3.7500	3.8200	+9.456%	82	361	-73.037%
2026-05-22	3.4000	3.4900	3.4000	3.4900	+12.219%	30	289	-70.487%
2026-05-19	2.9200	3.1800	2.9200	3.1100	-17.725%	32	289	-66.881%
2026-05-15	3.6800	3.7800	3.6800	3.7800	-18.004%	40	289	-72.751%
2026-05-06	4.8300	4.8300	4.1100	4.6100	+19.740%	166	297	-77.657%
2026-05-05	3.9500	3.9500	3.6500	3.8500	-0.517%	160	331	-73.247%
2026-05-04	3.8700	3.8700	3.8700	3.8700	+9.014%	20	171	-73.385%
2026-04-30	3.7500	3.7500	3.5500	3.5500	-4.570%	41	171	-70.986%
2026-04-29	3.7100	3.7200	3.7100	3.7200	-1.326%	44	132	-72.312%
2026-04-28	3.5200	3.8100	3.5200	3.7700	-6.914%	52	122	-72.679%
2026-04-27	4.0800	4.0800	4.0500	4.0500	-2.878%	5	80	-74.568%
2026-04-23	4.1700	4.1700	4.1700	4.1700	-0.714%	1	75	-75.300%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-18.447%	12	74	-75.476%
2026-04-21	5.2500	5.5300	5.1500	5.1500	-21.374%	25	49	-80.000%
2026-04-17	6.5500	6.5500	6.5500	6.5500	-2.675%	1	49	-84.275%
2026-04-09	6.7300	6.7300	6.7300	6.7300	+3.538%	10	48	-84.695%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-0.612%	1	58	-84.154%
2026-04-06	6.4900	6.6900	6.4900	6.5400	+7.038%	7	57	-84.251%
2026-04-02	6.2300	6.2300	6.1100	6.1100	-16.644%	11	40	-83.142%
2026-04-01	7.3300	7.3300	7.3300	7.3300	+14.531%	1	40	-85.948%
2026-03-31	6.4200	6.4200	6.4000	6.4000	-28.651%	2	39	-83.906%
2026-03-26	8.9700	8.9700	8.9700	8.9700	-2.181%	1	37	-88.517%
2026-03-24	9.0300	9.1700	9.0300	9.1700	-13.572%	3	47	-88.768%
2026-03-23	10.6500	11.2400	10.6100	10.6100	+11.567%	23	44	-90.292%
2026-03-20	9.5100	9.5100	9.5100	9.5100	-7.220%	10	55	-89.169%
2026-03-19	9.8000	10.2500	9.8000	10.2500	+1.787%	2	55	-89.951%
2026-03-18	10.2500	10.2500	10.0200	10.0700	-11.042%	57	141	-89.772%
2026-03-17	11.3400	11.4100	11.3200	11.3200	+0.891%	62	140	-90.901%
2026-03-16	10.6000	11.7400	10.6000	11.2200	-12.000%	19	170	-90.820%
2026-03-11	12.4400	13.0000	10.6500	12.7500	-2.224%	132	157	-91.922%
2026-03-10	13.0400	13.0400	13.0400	13.0400	-3.120%	10	32	-92.101%
2026-03-09	11.3700	13.4600	11.3600	13.4600	+12.636%	18	32	-92.348%
2026-03-05	12.5500	12.5500	11.9500	11.9500	-12.837%	2	17	-91.381%
2026-03-04	13.6300	13.7100	13.6300	13.7100	0.000%	15	15	-92.487%