Dark

USO20270115P97
USO Jan 15 2027 97.00 Put (USO270115P00097000)
option OPRA

EOD

Sep 25, 2026

1.04-7.965%(-0.09)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9600	1.3000	0.7200	1.0400	-7.965%	74	357	0.000%
2026-09-23	0.8300	1.2700	0.8200	1.1300	+3.670%	6	369	-7.965%
2026-09-21	1.0900	1.0900	1.0900	1.0900	+17.204%	1	364	-4.587%
2026-09-17	1.0400	1.0400	0.8800	0.9300	-7.921%	17	366	+11.828%
2026-09-14	1.0100	1.0100	1.0100	1.0100	-10.619%	1	372	+2.970%
2026-09-11	1.1000	1.1300	1.1000	1.1300	+15.306%	5	372	-7.965%
2026-09-09	0.9800	0.9800	0.9800	0.9800	-22.835%	1	369	+6.122%
2026-09-02	1.2700	1.2700	1.2700	1.2700	-18.590%	28	368	-18.110%
2026-08-31	1.6100	1.6100	1.5600	1.5600	-27.103%	20	340	-33.333%
2026-08-26	2.1400	2.1400	2.1200	2.1400	+21.591%	44	349	-51.402%
2026-08-24	1.7400	1.7600	1.7400	1.7600	-20.362%	2	319	-40.909%
2026-08-17	2.2100	2.2100	2.2100	2.2100	-2.212%	27	319	-52.941%
2026-08-13	2.2600	2.2600	2.2600	2.2600	-1.739%	1	294	-53.982%
2026-08-12	2.4500	2.4500	2.3000	2.3000	-7.258%	3	294	-54.783%
2026-08-11	2.4800	2.5100	2.4400	2.4800	-14.483%	20	306	-58.065%
2026-08-10	2.8700	2.9000	2.8700	2.9000	-22.043%	6	296	-64.138%
2026-08-07	3.9900	4.0000	3.7100	3.7200	-5.344%	32	297	-72.043%
2026-08-06	3.7500	3.9300	3.7500	3.9300	-2.723%	5	302	-73.537%
2026-08-05	3.5300	4.0800	3.5300	4.0400	+4.393%	65	301	-74.257%
2026-08-04	3.8100	3.9500	3.6700	3.8700	+27.303%	16	269	-73.127%
2026-08-03	3.3800	3.4000	2.9900	3.0400	-2.875%	22	267	-65.789%
2026-07-30	3.1300	3.1300	3.1300	3.1300	+2.623%	1	266	-66.773%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-20.779%	1	266	-65.902%
2026-07-28	3.9200	3.9300	3.8500	3.8500	+4.336%	13	266	-72.987%
2026-07-27	3.6900	3.6900	3.6900	3.6900	+32.258%	2	270	-71.816%
2026-07-24	2.7600	2.7900	2.7600	2.7900	+1.087%	3	270	-62.724%
2026-07-23	2.3900	2.7900	2.3900	2.7600	-8.609%	158	269	-62.319%
2026-07-22	3.0200	3.4200	2.9200	3.0200	-1.629%	47	117	-65.563%
2026-07-21	2.9900	3.2400	2.9900	3.0700	-7.808%	12	116	-66.124%
2026-07-20	3.5700	3.8900	3.3300	3.3300	-3.198%	10	114	-68.769%
2026-07-17	3.3500	3.7500	3.3500	3.4400	-11.340%	35	112	-69.767%
2026-07-16	3.9500	3.9500	3.8800	3.8800	-4.198%	10	113	-73.196%
2026-07-15	4.0500	4.0500	4.0500	4.0500	-8.371%	17	113	-74.321%
2026-07-14	4.0000	4.4200	4.0000	4.4200	-1.996%	2	113	-76.471%
2026-07-13	5.2000	5.3900	4.4200	4.5100	-18.445%	55	114	-76.940%
2026-07-10	5.2800	5.5500	5.2400	5.5300	+1.654%	8	106	-81.193%
2026-07-09	5.4700	5.4700	5.4400	5.4400	+7.298%	2	104	-80.882%
2026-07-08	5.0700	5.0700	5.0700	5.0700	-20.781%	1	105	-79.487%
2026-07-07	6.4000	6.4000	6.4000	6.4000	-6.433%	1	108	-83.750%
2026-07-06	6.7500	6.8500	6.3700	6.8400	-1.583%	18	107	-84.795%
2026-07-02	7.3000	7.3200	6.8000	6.9500	-3.472%	41	115	-85.036%
2026-07-01	7.0500	7.2800	6.7900	7.2000	+7.303%	109	115	-85.556%
2026-06-30	6.4500	6.9000	6.3700	6.7100	+0.600%	27	220	-84.501%
2026-06-29	7.0100	7.0100	6.5900	6.6700	-11.538%	21	220	-84.408%
2026-06-26	7.3100	7.5500	7.3100	7.5400	+15.291%	46	219	-86.207%
2026-06-25	6.8500	6.9000	6.5400	6.5400	-9.167%	140	252	-84.098%
2026-06-24	7.0400	7.3100	6.9500	7.2000	+18.616%	20	372	-85.556%
2026-06-23	5.8800	6.0700	5.8700	6.0700	+16.956%	6	373	-82.867%
2026-06-17	5.2300	5.3100	5.1900	5.1900	+4.217%	9	375	-79.961%
2026-06-16	5.0300	5.0300	4.9800	4.9800	+6.183%	5	375	-79.116%
2026-06-15	5.1000	5.1000	4.6900	4.6900	+20.256%	14	371	-77.825%
2026-06-11	4.1000	4.1300	3.8200	3.9000	+1.299%	14	371	-73.333%
2026-06-09	3.8800	3.8800	3.8100	3.8500	+7.542%	10	369	-72.987%
2026-06-02	3.5800	3.5800	3.5800	3.5800	+13.651%	15	366	-70.950%
2026-06-01	3.6000	3.6000	3.1500	3.1500	-23.913%	88	351	-66.984%
2026-05-29	4.0800	4.1500	4.0800	4.1400	-2.588%	11	300	-74.879%
2026-05-28	4.2500	4.2500	4.2500	4.2500	+1.918%	1	300	-75.529%
2026-05-27	4.7000	4.7500	4.1700	4.1700	-13.306%	82	299	-75.060%
2026-05-15	4.6600	4.8300	4.6600	4.8100	-4.752%	27	217	-78.378%
2026-05-14	5.0500	5.0500	5.0500	5.0500	-4.717%	1	217	-79.406%
2026-05-11	5.3000	5.3000	5.3000	5.3000	+13.734%	1	217	-80.377%
2026-05-05	4.3900	4.8200	4.3900	4.6600	+13.107%	117	218	-77.682%
2026-04-30	4.1700	4.1700	4.1200	4.1200	-3.059%	4	101	-74.757%
2026-04-29	4.1000	4.3100	4.1000	4.2500	-11.826%	26	101	-75.529%
2026-04-27	4.7800	4.8700	4.6700	4.8200	-9.057%	8	84	-78.423%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-33.165%	17	84	-80.377%
2026-04-17	8.3100	8.3100	7.9300	7.9300	+10.139%	27	86	-86.885%
2026-04-15	7.2000	7.2000	7.2000	7.2000	-22.078%	1	60	-85.556%
2026-04-08	9.7000	9.7500	8.4800	9.2400	+4.289%	29	59	-88.745%
2026-04-07	8.8600	8.8600	8.8600	8.8600	+3.626%	28	59	-88.262%
2026-04-01	8.5500	8.5500	8.5500	8.5500	+9.615%	1	66	-87.836%
2026-03-31	7.8000	7.8000	7.8000	7.8000	-6.587%	12	67	-86.667%
2026-03-30	8.3500	8.3500	8.3500	8.3500	-6.180%	1	68	-87.545%
2026-03-27	10.3500	10.3500	8.9000	8.9000	-14.093%	27	68	-88.315%
2026-03-26	10.3600	10.3600	10.3600	10.3600	-5.818%	2	59	-89.961%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-9.465%	1	58	-90.545%
2026-03-18	12.0900	12.1500	12.0900	12.1500	-5.594%	2	74	-91.440%
2026-03-17	12.9000	12.9600	12.8700	12.8700	-2.868%	26	75	-91.919%
2026-03-12	13.2500	13.2500	13.2500	13.2500	-8.621%	20	85	-92.151%
2026-03-10	15.1500	18.0600	14.5000	14.5000	-8.228%	153	69	-92.828%
2026-03-09	12.6500	15.8000	12.6500	15.8000	+17.037%	51	30	-93.418%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-3.087%	4	6	-92.296%
2026-03-05	16.7000	16.7000	13.9300	13.9300	0.000%	7	6	-92.534%