Dark

USO20270115P98
USO Jan 15 2027 98.00 Put (USO270115P00098000)
option OPRA

EOD

Sep 25, 2026

1.11-0.893%(-0.01)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0900	1.4400	0.6700	1.1100	-0.893%	213	422	0.000%
2026-09-24	1.3000	1.3000	1.0300	1.1200	-9.677%	16	419	-0.893%
2026-09-21	1.2400	1.2400	1.2400	1.2400	+29.167%	4	418	-10.484%
2026-09-17	0.9600	0.9600	0.9600	0.9600	-17.949%	2	415	+15.625%
2026-09-16	1.0900	1.1700	1.0900	1.1700	+7.339%	12	419	-5.128%
2026-09-15	1.0200	1.1300	1.0100	1.0900	-20.438%	5	417	+1.835%
2026-09-04	1.4200	1.4200	1.3700	1.3700	-20.809%	8	421	-18.978%
2026-08-31	1.8000	1.8000	1.7300	1.7300	-24.783%	20	421	-35.838%
2026-08-27	2.4200	2.4200	2.3000	2.3000	+23.656%	3	424	-51.739%
2026-08-19	1.9700	1.9700	1.8500	1.8600	-20.513%	8	427	-40.323%
2026-08-17	2.3400	2.3400	2.3400	2.3400	-4.098%	27	432	-52.564%
2026-08-14	2.4400	2.4400	2.4400	2.4400	-4.314%	1	405	-54.508%
2026-08-13	2.5100	2.5600	2.4800	2.5500	+7.143%	36	405	-56.471%
2026-08-12	2.5700	2.5700	2.3800	2.3800	-8.462%	3	406	-53.361%
2026-08-11	2.7300	2.7300	2.6000	2.6000	-17.197%	24	407	-57.308%
2026-08-10	3.1700	3.1700	3.1300	3.1400	-22.850%	6	407	-64.650%
2026-08-07	4.0000	4.0700	4.0000	4.0700	-1.691%	2	406	-72.727%
2026-08-06	4.1000	4.1400	4.1000	4.1400	-5.046%	4	405	-73.188%
2026-08-05	4.1000	4.4500	4.1000	4.3600	+4.808%	20	405	-74.541%
2026-08-04	4.0200	4.1600	3.9200	4.1600	+26.061%	18	412	-73.317%
2026-08-03	3.8200	3.8200	3.2300	3.3000	-1.198%	24	413	-66.364%
2026-07-29	3.3400	3.3400	3.3400	3.3400	-20.665%	1	414	-66.766%
2026-07-28	4.2300	4.2300	4.2100	4.2100	+3.951%	11	414	-73.634%
2026-07-27	3.9400	4.0500	3.9400	4.0500	+29.808%	4	409	-72.593%
2026-07-24	3.1300	3.3000	3.1200	3.1200	+4.698%	13	407	-64.423%
2026-07-23	2.7200	2.9800	2.7200	2.9800	-9.146%	22	406	-62.752%
2026-07-22	3.1400	3.8500	2.9500	3.2800	-0.606%	49	415	-66.159%
2026-07-21	3.2000	3.3300	3.2000	3.3000	-7.563%	8	404	-66.364%
2026-07-20	3.5800	3.6700	3.5500	3.5700	-3.774%	6	405	-68.908%
2026-07-17	3.6700	4.1500	3.6600	3.7100	-4.872%	47	404	-70.081%
2026-07-16	4.0200	4.0800	3.9000	3.9000	-8.451%	7	405	-71.538%
2026-07-15	4.2600	4.2600	4.2600	4.2600	-11.618%	17	404	-73.944%
2026-07-13	4.9800	5.1400	4.6500	4.8200	-16.028%	24	421	-76.971%
2026-07-10	5.5200	5.8100	5.5000	5.7400	-1.375%	18	403	-80.662%
2026-07-09	5.6600	5.8500	5.6600	5.8200	+6.789%	12	405	-80.928%
2026-07-08	5.4000	5.5900	5.4000	5.4500	-9.917%	3	405	-79.633%
2026-07-07	6.6500	6.6500	6.0000	6.0500	-16.781%	12	412	-81.653%
2026-07-06	7.0800	7.2900	6.8000	7.2700	-2.285%	27	409	-84.732%
2026-07-02	7.6000	7.8000	7.3800	7.4400	-2.234%	67	409	-85.081%
2026-07-01	7.4900	7.6500	7.3900	7.6100	+8.405%	28	409	-85.414%
2026-06-30	6.6700	7.1800	6.6600	7.0200	-0.567%	85	417	-84.188%
2026-06-29	7.2600	7.3200	6.8900	7.0600	-11.640%	33	414	-84.278%
2026-06-26	7.6900	8.0200	7.6900	7.9900	+17.847%	7	414	-86.108%
2026-06-25	6.7800	6.7800	6.7800	6.7800	-8.502%	1	414	-83.628%
2026-06-24	7.4500	7.5000	7.2500	7.4100	+15.062%	14	425	-85.020%
2026-06-23	6.5900	6.5900	6.2800	6.4400	-1.529%	18	438	-82.764%
2026-06-22	6.5400	6.5400	6.5400	6.5400	+1.238%	5	438	-83.028%
2026-06-18	6.3400	6.4600	6.3400	6.4600	+12.348%	10	448	-82.817%
2026-06-17	5.4300	5.7500	5.4300	5.7500	+10.577%	3	448	-80.696%
2026-06-16	5.2800	5.3300	5.2000	5.2000	+4.418%	26	448	-78.654%
2026-06-15	5.5000	5.5000	4.9800	4.9800	+3.106%	59	453	-77.711%
2026-06-12	4.8300	4.8300	4.8300	4.8300	+12.587%	1	453	-77.019%
2026-06-11	4.3000	4.3700	4.2100	4.2900	+8.060%	10	453	-74.126%
2026-06-09	4.0000	4.0000	3.7900	3.9700	+8.767%	8	446	-72.040%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+5.187%	1	448	-69.589%
2026-06-02	3.1700	3.4700	3.1700	3.4700	-30.600%	59	448	-68.012%
2026-06-01	3.5900	5.0000	3.5900	5.0000	+5.263%	44	389	-77.800%
2026-05-22	4.7500	4.7500	4.7500	4.7500	+13.095%	1	388	-76.632%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+12.903%	1	388	-73.571%
2026-05-19	3.7200	3.7200	3.7200	3.7200	-27.767%	1	386	-70.161%
2026-05-12	5.4000	5.4000	5.1500	5.1500	-4.630%	14	386	-78.447%
2026-05-11	5.4000	5.4000	5.4000	5.4000	+9.980%	2	386	-79.444%
2026-05-05	4.9300	4.9300	4.9100	4.9100	+1.656%	2	388	-77.393%
2026-05-04	4.9500	4.9500	4.8300	4.8300	+2.766%	11	388	-77.019%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-16.814%	1	388	-76.383%
2026-04-29	4.1600	5.6500	3.0000	5.6500	-14.394%	22	388	-80.354%
2026-04-22	6.6000	6.6000	6.6000	6.6000	-17.603%	1	388	-83.182%
2026-04-17	8.9000	9.4500	8.0100	8.0100	+6.093%	260	387	-86.142%
2026-04-15	7.5500	7.5500	7.5500	7.5500	0.000%	1	178	-85.298%
2026-04-14	7.5500	7.5500	7.5500	7.5500	0.000%	1	178	-85.298%
2026-04-13	7.4000	7.6000	7.4000	7.5500	-6.095%	12	178	-85.298%
2026-04-10	8.0500	8.0500	8.0400	8.0400	-17.113%	3	172	-86.194%
2026-04-08	9.9000	9.9100	9.1000	9.7000	+6.360%	29	172	-88.557%
2026-04-07	9.1200	9.1200	9.1200	9.1200	+13.858%	20	172	-87.829%
2026-04-06	8.0100	8.0100	8.0100	8.0100	-6.969%	3	172	-86.142%
2026-04-01	8.5200	9.0300	8.5200	8.6100	+3.237%	23	180	-87.108%
2026-03-31	8.2200	8.3800	8.2200	8.3400	-3.023%	50	180	-86.691%
2026-03-30	8.6000	8.6000	8.6000	8.6000	-34.351%	8	180	-87.093%
2026-03-23	13.0000	13.1000	13.0000	13.1000	+6.852%	20	190	-91.527%
2026-03-18	12.3200	12.3200	12.2500	12.2600	-10.380%	60	193	-90.946%
2026-03-13	14.3000	14.3000	13.6800	13.6800	-2.979%	6	196	-91.886%
2026-03-12	14.1000	14.1000	14.1000	14.1000	+0.714%	20	196	-92.128%
2026-03-11	14.4600	16.7500	13.8000	14.0000	-9.852%	87	176	-92.071%
2026-03-10	15.7300	18.0400	14.3500	15.5300	+7.772%	81	31	-92.853%
2026-03-09	13.0500	14.4100	13.0500	14.4100	+6.347%	17	21	-92.297%
2026-03-06	13.3000	13.5500	13.3000	13.5500	-9.060%	2	7	-91.808%
2026-03-05	14.6500	15.0700	14.4200	14.9000	0.000%	10	6	-92.550%