Dark

USO20270115P99
USO Jan 15 2027 99.00 Put (USO270115P00099000)
option OPRA

EOD

Sep 25, 2026

1.200.000%(0.00)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2500	1.5300	0.7500	1.2000	0.000%	144	532	0.000%
2026-09-24	1.4300	1.4300	1.1000	1.2000	-9.774%	16	496	0.000%
2026-09-22	1.4000	1.4000	1.3300	1.3300	+6.400%	3	494	-9.774%
2026-09-21	1.2500	1.2500	1.2500	1.2500	+14.679%	60	496	-4.000%
2026-09-18	1.0700	1.0900	1.0700	1.0900	-13.492%	21	436	+10.092%
2026-09-16	1.2400	1.2700	1.2300	1.2600	+29.897%	32	433	-4.762%
2026-09-10	0.9700	0.9700	0.9700	0.9700	-17.094%	1	417	+23.711%
2026-09-09	1.1700	1.1700	1.1700	1.1700	-16.429%	10	417	+2.564%
2026-09-04	1.4900	1.4900	1.4000	1.4000	+6.870%	10	401	-14.286%
2026-09-03	1.3400	1.3400	1.3100	1.3100	-45.417%	22	401	-8.397%
2026-08-25	2.4000	2.4000	2.4000	2.4000	+22.449%	30	405	-50.000%
2026-08-21	1.9600	1.9600	1.9600	1.9600	+11.364%	10	375	-38.776%
2026-08-20	1.7600	1.7600	1.7600	1.7600	-13.725%	2	385	-31.818%
2026-08-19	1.9000	2.0500	1.9000	2.0400	-4.673%	25	385	-41.176%
2026-08-18	2.1400	2.1400	2.1400	2.1400	-13.360%	14	367	-43.925%
2026-08-17	2.4900	2.4900	2.4700	2.4700	-8.519%	183	353	-51.417%
2026-08-14	2.7000	2.7000	2.7000	2.7000	-4.594%	1	262	-55.556%
2026-08-13	2.7400	2.8400	2.7400	2.8300	+9.690%	35	261	-57.597%
2026-08-12	2.6500	2.6500	2.5800	2.5800	-14.000%	3	262	-53.488%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-8.257%	2	261	-60.000%
2026-08-10	3.5700	3.8200	3.2000	3.2700	-27.494%	37	261	-63.303%
2026-08-07	4.3600	4.5100	4.3000	4.5100	+1.121%	24	250	-73.392%
2026-08-06	4.4200	4.5000	4.4200	4.4600	-4.904%	6	248	-73.094%
2026-08-05	4.5200	4.7500	4.4700	4.6900	+4.454%	9	249	-74.414%
2026-08-04	4.4100	4.5100	4.2700	4.4900	+27.557%	17	250	-73.274%
2026-08-03	4.2800	4.2800	3.5200	3.5200	+8.308%	12	248	-65.909%
2026-07-31	3.2600	3.5600	3.2500	3.2500	-10.221%	23	248	-63.077%
2026-07-29	3.6200	3.6200	3.6200	3.6200	-16.972%	6	232	-66.851%
2026-07-28	4.3600	4.3600	4.3600	4.3600	+27.485%	1	235	-72.477%
2026-07-24	3.4500	3.4500	3.3800	3.4200	+13.621%	10	235	-64.912%
2026-07-23	2.9800	3.1000	2.8600	3.0100	-10.682%	31	235	-60.133%
2026-07-22	3.4400	4.0800	3.0600	3.3700	-3.438%	52	238	-64.392%
2026-07-21	3.4700	3.6000	3.4400	3.4900	-5.420%	54	237	-65.616%
2026-07-20	3.8300	3.9500	3.6200	3.6900	-8.437%	30	253	-67.480%
2026-07-17	4.0200	4.4500	3.9100	4.0300	-9.438%	64	258	-70.223%
2026-07-16	4.4100	4.4500	4.2700	4.4500	-2.198%	19	261	-73.034%
2026-07-15	4.5500	4.5500	4.5500	4.5500	-13.989%	30	264	-73.626%
2026-07-13	5.2900	5.2900	5.2900	5.2900	-13.279%	6	236	-77.316%
2026-07-10	6.3600	6.4900	6.0900	6.1000	-1.135%	24	230	-80.328%
2026-07-09	6.0000	6.2900	5.8000	6.1700	+4.754%	74	243	-80.551%
2026-07-08	5.7500	5.9700	5.7500	5.8900	-14.638%	102	242	-79.626%
2026-07-07	6.8600	6.9600	6.8100	6.9000	-10.622%	9	187	-82.609%
2026-07-06	7.5700	7.8200	7.4400	7.7200	-2.402%	27	181	-84.456%
2026-07-02	8.1200	8.2400	7.8300	7.9100	-1.125%	54	157	-84.829%
2026-07-01	8.0400	8.1500	7.8900	8.0000	+6.383%	13	157	-85.000%
2026-06-30	7.1400	7.6400	7.0800	7.5200	+0.267%	103	168	-84.043%
2026-06-29	7.8600	7.8600	7.3100	7.5000	-7.063%	37	160	-84.000%
2026-06-26	8.1300	8.1300	8.0700	8.0700	+12.083%	36	163	-85.130%
2026-06-25	7.5100	7.6900	7.1400	7.2000	+8.761%	156	199	-83.333%
2026-06-23	6.7700	6.8700	6.6200	6.6200	-3.919%	27	334	-81.873%
2026-06-22	6.8700	6.9700	6.8100	6.8900	-3.636%	8	307	-82.583%
2026-06-18	7.1900	7.2800	7.1500	7.1500	+14.217%	4	295	-83.217%
2026-06-16	6.2600	6.2600	6.2600	6.2600	+19.238%	15	295	-80.831%
2026-06-15	5.4900	5.4900	5.2500	5.2500	+19.048%	10	289	-77.143%
2026-06-11	4.3400	4.4200	4.3400	4.4100	+11.364%	5	289	-72.789%
2026-06-10	4.0000	4.3900	3.8500	3.9600	-3.178%	28	285	-69.697%
2026-06-09	3.9100	4.0900	3.9100	4.0900	+4.872%	2	310	-70.660%
2026-06-04	3.8700	3.9000	3.8700	3.9000	-1.266%	25	310	-69.231%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+2.332%	3	290	-69.620%
2026-06-01	3.8400	3.8600	3.8400	3.8600	-16.269%	67	290	-68.912%
2026-05-29	4.7500	4.8300	4.6000	4.6100	+10.817%	12	290	-73.970%
2026-05-28	4.1600	4.1600	4.1600	4.1600	-7.965%	40	290	-71.154%
2026-05-21	4.5200	4.5200	4.5200	4.5200	+8.916%	1	250	-73.451%
2026-05-19	4.3100	4.3100	4.1500	4.1500	-20.650%	13	250	-71.084%
2026-05-15	5.2300	5.2300	5.2300	5.2300	+0.577%	20	250	-77.055%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-1.887%	2	237	-76.923%
2026-05-12	5.5400	5.5400	5.3000	5.3000	-9.091%	20	237	-77.358%
2026-05-11	5.8300	5.8300	5.8300	5.8300	+14.764%	22	237	-79.417%
2026-05-05	5.3000	5.3000	4.9600	5.0800	-7.804%	81	248	-76.378%
2026-05-04	5.5100	5.5100	5.5100	5.5100	+15.272%	1	167	-78.221%
2026-04-28	5.0100	5.0100	4.7800	4.7800	-11.481%	10	167	-74.895%
2026-04-27	5.3700	5.4000	5.3700	5.4000	-21.397%	5	163	-77.778%
2026-04-20	6.8700	6.8700	6.8700	6.8700	-13.585%	10	163	-82.533%
2026-04-17	9.1500	9.1500	7.9500	7.9500	+10.417%	17	173	-84.906%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-8.861%	1	163	-83.333%
2026-04-15	7.9000	7.9000	7.9000	7.9000	+5.333%	1	163	-84.810%
2026-04-13	7.5000	7.5000	7.5000	7.5000	-25.595%	1	163	-84.000%
2026-04-08	10.1000	10.1400	10.0800	10.0800	+7.807%	17	162	-88.095%
2026-04-07	9.3500	9.3500	9.3500	9.3500	+13.609%	1	162	-87.166%
2026-04-06	8.2300	8.2300	8.2300	8.2300	+3.783%	1	162	-85.419%
2026-04-02	7.9300	8.0200	7.3100	7.9300	-11.889%	27	168	-84.868%
2026-04-01	9.3300	9.3300	9.0000	9.0000	+2.857%	2	168	-86.667%
2026-03-31	8.7500	8.7500	8.7500	8.7500	-7.895%	2	168	-86.286%
2026-03-27	10.2000	10.2000	9.5000	9.5000	-15.179%	15	170	-87.368%
2026-03-26	11.2000	11.2000	11.2000	11.2000	-15.853%	3	168	-89.286%
2026-03-23	13.4200	13.4200	13.3000	13.3100	+12.037%	50	165	-90.984%
2026-03-19	11.8800	11.8800	11.8800	11.8800	-5.714%	1	215	-89.899%
2026-03-18	12.7500	12.8300	12.3200	12.6000	-9.353%	11	231	-90.476%
2026-03-17	13.8400	13.9000	13.7000	13.9000	-2.388%	66	230	-91.367%
2026-03-16	14.3500	14.3500	14.2400	14.2400	-0.420%	2	280	-91.573%
2026-03-12	14.2500	14.3000	14.2500	14.3000	-8.917%	40	279	-91.608%
2026-03-11	15.1700	15.9500	14.9800	15.7000	+1.290%	91	239	-92.357%
2026-03-10	14.9100	19.4500	14.9100	15.5000	-3.306%	327	158	-92.258%
2026-03-09	13.1000	17.0600	12.8000	16.0300	0.000%	58	51	-92.514%