Dark

USO20270115P94
USO Jan 15 2027 94.00 Put (USO270115P00094000)
option OPRA

EOD

Sep 22, 2026

1.05-7.080%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.2000	1.2000	1.0500	1.0500	-7.080%	3	377	0.000%
2026-09-21	0.9900	1.1300	0.9900	1.1300	+43.038%	47	379	-7.080%
2026-09-18	0.7900	0.7900	0.7900	0.7900	-7.059%	1	423	+32.911%
2026-09-17	0.8100	0.8500	0.8100	0.8500	-2.299%	2	422	+23.529%
2026-09-16	0.9200	0.9200	0.8700	0.8700	-2.247%	2	421	+20.690%
2026-09-15	0.8700	0.9300	0.8500	0.8900	-5.319%	112	420	+17.978%
2026-09-14	0.8400	0.9900	0.8400	0.9400	+3.297%	3	392	+11.702%
2026-09-11	0.9100	0.9100	0.9100	0.9100	+8.333%	1	391	+15.385%
2026-09-09	0.7800	0.8400	0.7800	0.8400	-8.696%	2	390	+25.000%
2026-09-08	0.9200	0.9200	0.9200	0.9200	-8.000%	5	388	+14.130%
2026-09-04	1.0600	1.1000	1.0000	1.0000	-28.571%	13	380	+5.000%
2026-08-31	1.2700	1.4000	1.2700	1.4000	-23.497%	2	380	-25.000%
2026-08-26	1.8300	1.8300	1.8300	1.8300	+29.787%	40	380	-42.623%
2026-08-21	1.2800	1.4200	1.2800	1.4100	+2.174%	42	340	-25.532%
2026-08-19	1.2500	1.3800	1.2300	1.3800	-23.757%	10	298	-23.913%
2026-08-14	1.8000	1.8100	1.8000	1.8100	-4.737%	2	298	-41.989%
2026-08-13	1.8900	1.9000	1.8900	1.9000	-38.907%	2	296	-44.737%
2026-08-06	3.1100	3.1100	3.1100	3.1100	+1.303%	2	298	-66.238%
2026-08-05	3.1800	3.2600	3.0700	3.0700	0.000%	14	298	-65.798%
2026-08-04	2.9600	3.0900	2.9600	3.0700	+13.284%	7	298	-65.798%
2026-08-03	2.7800	2.7800	2.7000	2.7100	+11.523%	5	296	-61.255%
2026-07-24	2.4300	2.4300	2.4300	2.4300	+3.846%	1	298	-56.790%
2026-07-23	2.4300	2.4300	2.3400	2.3400	-6.024%	35	299	-55.128%
2026-07-22	2.4300	2.4900	2.4300	2.4900	0.000%	48	264	-57.831%
2026-07-21	2.5200	2.5200	2.4900	2.4900	-8.456%	5	216	-57.831%
2026-07-20	2.5700	2.8500	2.5700	2.7200	0.000%	7	211	-61.397%
2026-07-17	2.7300	2.8600	2.6600	2.7200	-10.526%	7	208	-61.397%
2026-07-16	2.9200	3.0400	2.9200	3.0400	-10.850%	4	209	-65.461%
2026-07-15	3.4100	3.4100	3.4100	3.4100	-13.010%	1	209	-69.208%
2026-07-14	3.4100	3.9200	3.3200	3.9200	-3.448%	109	208	-73.214%
2026-07-13	3.9700	4.3900	3.9600	4.0600	+13.408%	22	111	-74.138%
2026-07-10	3.5800	3.5800	3.5800	3.5800	-21.319%	1	90	-70.670%
2026-07-09	4.2700	4.5700	4.2700	4.5500	+13.750%	6	91	-76.923%
2026-07-08	4.1600	4.2700	4.0000	4.0000	-19.192%	11	91	-73.750%
2026-07-07	5.0000	5.0000	4.9500	4.9500	-13.005%	3	135	-78.788%
2026-07-06	5.5000	5.8000	5.4700	5.6900	+0.708%	213	136	-81.547%
2026-07-02	6.0600	6.1000	5.5700	5.6500	-6.612%	66	278	-81.416%
2026-07-01	5.9300	6.1500	5.8700	6.0500	+8.229%	77	278	-82.645%
2026-06-30	5.5000	5.7700	5.2200	5.5900	+5.273%	71	265	-81.216%
2026-06-29	5.9400	5.9400	5.3100	5.3100	-15.981%	178	260	-80.226%
2026-06-26	6.1300	6.3500	6.1300	6.3200	+22.008%	5	278	-83.386%
2026-06-25	5.7400	5.7400	5.1600	5.1800	-12.352%	15	275	-79.730%
2026-06-24	5.8600	5.9100	5.8600	5.9100	+16.568%	2	273	-82.234%
2026-06-23	5.1800	5.1800	5.0700	5.0700	-1.553%	4	271	-79.290%
2026-06-22	5.1500	5.1500	5.1500	5.1500	-3.918%	1	270	-79.612%
2026-06-18	5.1400	5.3600	5.1400	5.3600	+33.666%	18	262	-80.410%
2026-06-17	4.4500	4.4500	3.9900	4.0100	-5.425%	17	262	-73.815%
2026-06-16	4.2400	4.2400	4.2400	4.2400	+3.415%	2	262	-75.236%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+28.125%	1	260	-74.390%
2026-06-11	3.4500	3.4500	3.1600	3.2000	+2.564%	27	260	-67.188%
2026-06-09	3.1100	3.1600	3.1100	3.1200	+7.958%	7	279	-66.346%
2026-06-04	2.6200	2.8900	2.6200	2.8900	-20.822%	2	279	-63.668%
2026-05-28	3.6500	3.6500	3.6500	3.6500	-3.947%	40	280	-71.233%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-3.797%	1	240	-72.368%
2026-05-22	3.9500	3.9500	3.9500	3.9500	+26.603%	1	240	-73.418%
2026-05-20	3.1200	3.1200	3.1200	3.1200	-0.319%	1	241	-66.346%
2026-05-19	3.1300	3.1300	3.1300	3.1300	-29.821%	1	239	-66.454%
2026-05-06	4.4600	4.4600	4.4600	4.4600	+18.302%	20	239	-76.457%
2026-05-05	3.7700	3.7700	3.7700	3.7700	-7.143%	40	221	-72.149%
2026-05-04	4.0600	4.0600	4.0600	4.0600	+2.785%	20	181	-74.138%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+4.222%	40	121	-73.418%
2026-04-30	3.7900	3.7900	3.7900	3.7900	+9.222%	1	121	-72.296%
2026-04-29	3.4700	3.4700	3.4700	3.4700	-19.302%	40	125	-69.741%
2026-04-27	4.2500	4.3000	4.2500	4.3000	+20.112%	7	85	-75.581%
2026-04-23	3.5800	3.5800	3.5800	3.5800	-26.939%	4	78	-70.670%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-12.500%	1	75	-78.571%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-12.500%	18	69	-81.250%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+11.888%	1	69	-83.594%
2026-04-16	5.7200	5.7200	5.7200	5.7200	-22.703%	1	68	-81.643%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+12.462%	2	68	-85.811%
2026-04-02	6.5800	6.7000	6.5800	6.5800	-0.303%	10	58	-84.043%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-8.206%	3	58	-84.091%
2026-03-30	7.1900	7.1900	7.1900	7.1900	-34.338%	2	55	-85.396%
2026-03-23	11.3500	11.3500	10.9500	10.9500	+4.785%	40	55	-90.411%
2026-03-18	10.5000	10.5000	10.4500	10.4500	-4.827%	14	99	-89.952%
2026-03-17	11.3400	11.5800	10.8700	10.9800	-6.154%	51	95	-90.437%
2026-03-16	11.8000	11.8000	10.6000	11.7000	-7.510%	8	127	-91.026%
2026-03-12	12.5500	12.6500	12.4500	12.6500	-3.287%	50	119	-91.700%
2026-03-11	13.0100	13.0800	13.0100	13.0800	-8.531%	30	69	-91.972%
2026-03-10	12.4700	14.5000	12.4700	14.3000	+22.222%	34	39	-92.657%
2026-03-09	12.6000	12.6000	11.4600	11.7000	-4.098%	31	42	-91.026%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-5.353%	3	5	-91.393%
2026-03-05	13.2800	13.2800	12.8900	12.8900	0.000%	5	5	-91.854%