Dark

USO20270115P95
USO Jan 15 2027 95.00 Put (USO270115P00095000)
option OPRA

EOD

Sep 24, 2026

1.00-5.660%(-0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8900	1.0000	0.8500	1.0000	-5.660%	11	4,504	0.000%
2026-09-22	1.0300	1.2100	1.0300	1.0600	+20.455%	103	4,503	-5.660%
2026-09-17	0.9400	0.9400	0.8800	0.8800	-12.871%	2	4,506	+13.636%
2026-09-16	1.0100	1.0100	1.0100	1.0100	-3.810%	1	4,504	-0.990%
2026-09-15	0.9800	1.0500	0.9800	1.0500	+15.385%	2	4,504	-4.762%
2026-09-14	0.8000	0.9100	0.8000	0.9100	-10.784%	12	4,505	+9.890%
2026-09-11	1.0000	1.0200	0.9800	1.0200	+8.511%	27	4,505	-1.961%
2026-09-10	0.9600	0.9600	0.8200	0.9400	+3.297%	24	4,506	+6.383%
2026-09-09	0.8100	0.9100	0.8100	0.9100	-6.186%	3	4,492	+9.890%
2026-09-08	1.1000	1.1000	0.8900	0.9700	-5.825%	354	4,491	+3.093%
2026-09-04	1.3400	1.3400	0.9600	1.0300	-4.630%	620	4,254	-2.913%
2026-09-03	1.0700	1.1600	1.0000	1.0800	0.000%	926	4,254	-7.407%
2026-09-02	1.2000	1.2000	1.0800	1.0800	-10.000%	17	3,544	-7.407%
2026-09-01	1.3300	1.4800	1.2000	1.2000	-18.919%	415	3,863	-16.667%
2026-08-31	1.5900	1.6000	1.4200	1.4800	-14.943%	406	3,537	-32.432%
2026-08-27	1.8400	1.8400	1.7400	1.7400	+2.353%	2	3,214	-42.529%
2026-08-26	1.8100	1.8100	1.7000	1.7000	+4.294%	2	3,216	-41.176%
2026-08-24	1.6300	1.6300	1.6300	1.6300	+12.414%	1	3,217	-38.650%
2026-08-20	1.3200	1.4700	1.3200	1.4500	0.000%	7	3,217	-31.034%
2026-08-19	1.4400	1.4800	1.4400	1.4500	-7.051%	200	3,215	-31.034%
2026-08-18	1.5600	1.5600	1.5000	1.5600	-17.460%	10	3,275	-35.897%
2026-08-17	1.8700	1.8900	1.8700	1.8900	-5.970%	129	3,274	-47.090%
2026-08-14	2.0100	2.0100	2.0100	2.0100	-4.739%	2	3,235	-50.249%
2026-08-13	2.1200	2.1300	1.9400	2.1100	+0.957%	28	3,234	-52.607%
2026-08-12	2.0100	2.0900	2.0100	2.0900	-2.791%	11	3,233	-52.153%
2026-08-11	2.4500	2.4800	2.1500	2.1500	-12.955%	23	3,223	-53.488%
2026-08-10	2.8000	2.8000	2.4700	2.4700	-26.706%	72	3,222	-59.514%
2026-08-06	3.4000	3.4000	3.1400	3.3700	-1.749%	707	3,223	-70.326%
2026-08-05	3.1200	3.4800	3.1200	3.4300	+3.003%	1,444	3,511	-70.845%
2026-08-04	3.1500	3.4500	3.1500	3.3300	+27.099%	578	4,627	-69.970%
2026-08-03	3.0500	3.2200	2.6200	2.6200	+4.800%	308	4,817	-61.832%
2026-07-31	2.5700	2.5700	2.5000	2.5000	-10.714%	2	4,864	-60.000%
2026-07-30	2.7600	2.8000	2.7600	2.8000	+3.321%	16	4,863	-64.286%
2026-07-29	2.9000	2.9000	2.6500	2.7100	-28.684%	165	4,919	-63.100%
2026-07-28	3.4700	3.9000	3.1500	3.8000	+11.111%	1,635	5,742	-73.684%
2026-07-27	3.0900	3.4500	3.0900	3.4200	+32.558%	895	6,429	-70.760%
2026-07-24	2.5000	2.7200	2.5000	2.5800	+13.158%	519	6,975	-61.240%
2026-07-23	2.2400	2.4700	2.0100	2.2800	-0.437%	3,699	6,487	-56.140%
2026-07-22	2.4500	2.7700	2.1900	2.2900	-17.921%	1,065	3,528	-56.332%
2026-07-21	2.7800	2.8200	2.6700	2.7900	-2.787%	10	2,626	-64.158%
2026-07-20	2.8600	3.0500	2.8200	2.8700	+2.500%	16	2,618	-65.157%
2026-07-17	2.7500	3.0300	2.7500	2.8000	-21.569%	102	2,618	-64.286%
2026-07-16	3.2400	3.5700	3.1900	3.5700	+4.082%	8	2,626	-71.989%
2026-07-15	2.7900	3.5500	2.7900	3.4300	-10.444%	541	2,628	-70.845%
2026-07-14	3.7000	4.0400	3.5500	3.8300	-4.250%	9	2,331	-73.890%
2026-07-13	4.5500	4.8200	4.0000	4.0000	-12.854%	46	2,336	-75.000%
2026-07-08	4.4900	4.6000	4.1500	4.5900	-5.749%	30	2,313	-78.214%
2026-07-07	5.7500	5.7500	4.5500	4.8700	-20.684%	71	2,321	-79.466%
2026-07-06	5.7200	6.1500	5.7200	6.1400	+0.491%	71	2,341	-83.713%
2026-07-02	6.5500	6.5500	6.0000	6.1100	-7.424%	87	2,365	-83.633%
2026-07-01	6.4300	6.6000	6.2600	6.6000	+12.628%	215	2,365	-84.848%
2026-06-30	5.8700	6.1500	5.6000	5.8600	-4.715%	74	2,490	-82.935%
2026-06-29	6.2700	6.3000	5.8000	6.1500	-8.889%	122	2,492	-83.740%
2026-06-26	6.3900	6.8300	6.3900	6.7500	+22.283%	185	2,494	-85.185%
2026-06-25	6.0000	6.0000	5.5200	5.5200	-6.914%	16	2,554	-81.884%
2026-06-24	6.0700	6.5000	5.9300	5.9300	+8.410%	63	2,552	-83.137%
2026-06-23	5.4500	5.6000	5.4500	5.4700	+0.367%	23	2,593	-81.718%
2026-06-22	5.4500	5.4500	5.4500	5.4500	-2.679%	1	2,612	-81.651%
2026-06-18	5.6400	5.7700	5.2000	5.6000	+17.400%	59	2,631	-82.143%
2026-06-17	4.9000	4.9000	4.7700	4.7700	+4.835%	9	2,631	-79.036%
2026-06-16	4.5500	4.5500	4.5500	4.5500	+13.750%	1	2,631	-78.022%
2026-06-15	4.4000	4.7500	4.0000	4.0000	-2.439%	138	2,626	-75.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+20.588%	2	2,626	-75.610%
2026-06-11	3.5600	3.5600	3.3500	3.4000	+7.937%	14	2,626	-70.588%
2026-06-10	3.1000	3.1500	3.0800	3.1500	-1.563%	53	2,622	-68.254%
2026-06-09	3.1500	3.4000	3.1100	3.2000	-1.538%	50	2,622	-68.750%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+23.574%	3	2,585	-69.231%
2026-06-03	2.7700	2.8300	2.6300	2.6300	-11.745%	87	2,583	-61.977%
2026-06-02	3.1600	3.1600	2.9000	2.9800	-11.573%	18	2,560	-66.443%
2026-06-01	2.9600	3.3700	2.8700	3.3700	-10.133%	35	2,558	-70.326%
2026-05-29	3.8500	3.8500	3.6900	3.7500	-2.089%	71	2,555	-73.333%
2026-05-28	4.3000	4.3000	3.6100	3.8300	-3.526%	413	2,531	-73.890%
2026-05-27	4.3100	4.3100	3.8500	3.9700	+1.795%	17	2,189	-74.811%
2026-05-26	3.9000	3.9000	3.8700	3.9000	+0.257%	103	2,177	-74.359%
2026-05-22	3.7200	3.8900	3.7200	3.8900	+8.056%	2	2,148	-74.293%
2026-05-21	3.4600	3.6000	3.4600	3.6000	-4.000%	5	2,148	-72.222%
2026-05-20	3.4500	3.8200	3.4300	3.7500	+8.696%	14	2,148	-73.333%
2026-05-19	3.4000	3.4500	3.4000	3.4500	-0.862%	12	2,144	-71.014%
2026-05-18	3.8000	3.9700	3.4800	3.4800	-25.322%	59	2,144	-71.264%
2026-05-15	4.1000	4.6600	4.1000	4.6600	-1.895%	5	2,144	-78.541%
2026-05-13	5.0500	5.0500	4.7500	4.7500	+6.027%	4	2,174	-78.947%
2026-05-12	4.6900	4.6900	4.3100	4.4800	-13.010%	34	2,174	-77.679%
2026-05-11	4.7000	5.4500	4.5800	5.1500	-0.962%	52	2,174	-80.583%
2026-05-08	5.0700	5.3000	4.9700	5.2000	+6.122%	110	2,134	-80.769%
2026-05-07	3.6500	5.6000	3.6500	4.9000	-2.390%	175	2,140	-79.592%
2026-05-06	5.0700	5.3500	4.8700	5.0200	+18.396%	111	2,051	-80.080%
2026-05-05	4.1300	4.2400	4.1300	4.2400	-0.703%	129	2,032	-76.415%
2026-05-04	4.2500	4.3900	4.2000	4.2700	-1.157%	111	1,913	-76.581%
2026-05-01	4.1300	4.3200	4.1300	4.3200	+6.667%	15	1,814	-76.852%
2026-04-30	4.0600	4.0600	4.0500	4.0500	+3.316%	10	1,814	-75.309%
2026-04-29	3.7000	4.0500	3.7000	3.9200	-2.488%	58	1,823	-74.490%
2026-04-28	3.9600	4.1300	3.9600	4.0200	-10.667%	22	1,781	-75.124%
2026-04-27	3.9100	4.5000	3.9100	4.5000	-2.808%	4	1,766	-77.778%
2026-04-23	4.7500	4.7500	4.4500	4.6300	-4.536%	52	1,767	-78.402%
2026-04-22	5.3000	5.3000	4.8500	4.8500	-17.797%	12	1,716	-79.381%
2026-04-21	5.8500	5.9000	5.6800	5.9000	0.000%	21	1,716	-83.051%
2026-04-20	5.8500	5.9000	5.6000	5.9000	-18.508%	5	1,716	-83.051%
2026-04-17	7.4400	8.1100	7.0900	7.2400	+17.342%	94	1,714	-86.188%
2026-04-16	6.4000	6.4000	6.0800	6.1700	-10.580%	44	1,699	-83.793%
2026-04-15	6.4000	6.9000	6.4000	6.9000	+6.154%	13	1,673	-85.507%
2026-04-13	6.2000	6.6400	6.0000	6.5000	-9.972%	37	1,661	-84.615%
2026-04-10	7.2200	7.2200	7.2200	7.2200	-1.902%	5	1,637	-86.150%
2026-04-09	8.3000	8.3000	7.3600	7.3600	-10.788%	13	1,632	-86.413%
2026-04-08	8.1300	8.2500	8.1300	8.2500	+17.857%	2	1,624	-87.879%
2026-04-07	7.0800	7.1900	6.9800	7.0000	-0.709%	42	1,626	-85.714%
2026-04-06	6.8500	7.1500	6.6000	7.0500	-6.000%	77	1,668	-85.816%
2026-04-02	6.0000	7.5000	5.5000	7.5000	+3.448%	46	1,615	-86.667%
2026-03-31	7.1500	8.0000	6.9000	7.2500	+0.694%	14	1,615	-86.207%
2026-03-30	7.9600	8.0000	7.0400	7.2000	-13.253%	1,039	1,609	-86.111%
2026-03-27	8.8500	8.8500	8.2000	8.3000	-13.361%	24	603	-87.952%
2026-03-26	9.7500	9.8400	9.5000	9.5800	-10.300%	62	602	-89.562%
2026-03-25	10.9000	10.9800	10.4500	10.6800	+5.743%	62	654	-90.637%
2026-03-24	10.0000	10.3200	9.8500	10.1000	-9.741%	6	659	-90.099%
2026-03-23	11.6500	12.4000	11.1900	11.1900	+14.184%	46	659	-91.063%
2026-03-20	11.1600	11.1600	9.8000	9.8000	-4.390%	47	628	-89.796%
2026-03-19	10.9700	10.9700	10.2500	10.2500	-6.563%	6	625	-90.244%
2026-03-18	11.0500	11.2000	10.7300	10.9700	-4.774%	105	625	-90.884%
2026-03-17	11.9000	12.2700	11.3700	11.5200	-5.574%	72	620	-91.319%
2026-03-16	12.3500	13.2500	11.9000	12.2000	-1.374%	69	652	-91.803%
2026-03-13	11.8500	12.5000	11.4500	12.3700	-3.359%	269	628	-91.916%
2026-03-12	12.5600	13.2700	12.4000	12.8000	-5.185%	48	656	-92.188%
2026-03-11	14.0500	14.0500	13.1500	13.5000	-4.930%	319	641	-92.593%
2026-03-10	13.1500	15.7800	13.1500	14.2000	+5.263%	34	327	-92.958%
2026-03-09	11.3000	14.4500	10.7500	13.4900	+7.920%	45	318	-92.587%
2026-03-06	10.7200	13.1700	10.7200	12.5000	-9.091%	193	295	-92.000%
2026-03-05	14.3500	14.3500	13.0000	13.7500	-4.844%	278	319	-92.727%
2026-03-03	14.0000	14.4500	13.0000	14.4500	-11.513%	151	162	-93.080%
2026-03-02	16.3300	16.3300	16.3300	16.3300	-16.684%	1	13	-93.876%
2026-02-24	19.6000	19.6000	19.6000	19.6000	-11.950%	1	13	-94.898%
2026-02-13	22.2600	22.2600	22.2600	22.2600	+9.763%	3	13	-95.508%
2026-02-11	20.2800	20.2800	20.2800	20.2800	-16.715%	3	13	-95.069%
2026-01-21	24.3500	24.3500	24.3500	24.3500	+0.082%	1	10	-95.893%
2026-01-20	24.3300	24.3300	24.3300	24.3300	-2.368%	1	9	-95.890%
2026-01-16	24.6000	24.9200	24.6000	24.9200	-1.696%	2	6	-95.987%
2026-01-15	25.3500	25.3500	25.3500	25.3500	+3.217%	1	6	-96.055%
2026-01-14	23.4600	24.5600	23.4600	24.5600	-1.760%	2	5	-95.928%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+28.535%	3	3	-96.000%
2025-06-23	19.1500	19.4500	19.1500	19.4500	-1.768%	4	3	-94.859%
2025-06-20	19.8000	19.8000	19.8000	19.8000	+2.591%	4	5	-94.949%
2025-06-18	18.6000	19.4600	18.6000	19.3000	-8.095%	5	2	-94.819%
2025-06-16	21.0000	21.0000	21.0000	21.0000	+3.296%	2	2	-95.238%
2025-06-13	20.3300	20.3300	20.3300	20.3300	0.000%	4	2	-95.081%