Dark

USO20270319P100
USO Mar 19 2027 100.00 Put (USO270319P00100000)
option OPRA

EOD

Sep 29, 2026

2.96+5.714%(+0.16)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8500	2.9600	2.6600	2.9600	+5.714%	99	5,123	0.000%
2026-09-28	2.3800	2.8000	2.2600	2.8000	+4.869%	39	5,131	+5.714%
2026-09-25	2.6100	3.0000	2.5000	2.6700	+0.376%	71	5,093	+10.861%
2026-09-24	2.5200	2.6600	2.3700	2.6600	-1.845%	18	5,038	+11.278%
2026-09-23	2.6900	2.9700	2.5400	2.7100	-9.060%	138	5,127	+9.225%
2026-09-22	2.8500	2.9900	2.5500	2.9800	+12.879%	62	5,018	-0.671%
2026-09-21	2.7600	2.8500	2.6300	2.6400	+3.529%	401	4,993	+12.121%
2026-09-18	2.5000	2.5500	2.2500	2.5500	+14.350%	43	5,056	+16.078%
2026-09-17	2.3300	2.3500	2.2300	2.2300	-6.303%	256	5,050	+32.735%
2026-09-16	2.3400	2.5000	2.3300	2.3800	+3.930%	1,602	4,802	+24.370%
2026-09-15	2.3500	2.3500	2.1000	2.2900	-0.435%	139	5,218	+29.258%
2026-09-14	2.1000	2.3400	2.0000	2.3000	+3.604%	316	5,131	+28.696%
2026-09-11	2.5000	2.5000	2.1900	2.2200	-1.770%	348	4,850	+33.333%
2026-09-10	2.2000	2.7600	2.1800	2.2600	-3.830%	1,009	4,673	+30.973%
2026-09-09	2.3000	2.4200	2.1600	2.3500	-2.083%	122	3,716	+25.957%
2026-09-08	2.4500	2.5000	2.3500	2.4000	-6.615%	81	3,622	+23.333%
2026-09-04	2.6200	2.7300	2.5000	2.5700	+2.390%	1,024	2,600	+15.175%
2026-09-03	2.6600	2.7000	2.4100	2.5100	-7.037%	149	2,600	+17.928%
2026-09-02	2.9400	3.3500	2.6400	2.7000	-4.255%	75	2,600	+9.630%
2026-09-01	3.0000	3.2000	2.8100	2.8200	-14.545%	106	2,557	+4.965%
2026-08-31	3.3000	3.4500	3.3000	3.3000	-9.091%	16	2,477	-10.303%
2026-08-28	3.7500	4.1000	3.6300	3.6300	-4.222%	6	2,465	-18.457%
2026-08-27	3.9700	3.9800	3.7900	3.7900	-4.293%	89	2,460	-21.900%
2026-08-26	4.2000	4.2000	3.8800	3.9600	-3.415%	6	2,456	-25.253%
2026-08-25	3.9200	4.1000	3.5500	4.1000	+15.493%	61	2,524	-27.805%
2026-08-24	3.4100	3.6000	3.3500	3.5500	+5.970%	95	2,478	-16.620%
2026-08-21	3.1000	3.3500	3.1000	3.3500	+9.836%	20	2,392	-11.642%
2026-08-20	2.9700	3.2500	2.8900	3.0500	-6.154%	1,038	2,377	-2.951%
2026-08-19	3.4900	3.4900	3.1500	3.2500	-8.451%	92	1,438	-8.923%
2026-08-18	3.4500	3.5500	3.3500	3.5500	-4.054%	95	1,407	-16.620%
2026-08-17	3.8000	3.8500	3.7000	3.7000	-6.329%	10	1,335	-20.000%
2026-08-14	4.0000	4.0000	3.9500	3.9500	-3.659%	4	1,330	-25.063%
2026-08-13	4.1500	4.4500	3.9000	4.1000	+4.859%	114	1,328	-27.805%
2026-08-12	4.1900	4.1900	3.8000	3.9100	-5.783%	131	1,319	-24.297%
2026-08-11	4.6500	4.7900	4.1000	4.1500	-10.753%	72	1,219	-28.675%
2026-08-10	5.4200	5.4200	4.5000	4.6500	-21.980%	98	1,162	-36.344%
2026-08-07	6.0500	6.0500	5.8500	5.9600	+0.168%	31	1,124	-50.336%
2026-08-06	6.1000	6.1000	5.9000	5.9500	-7.031%	9	1,152	-50.252%
2026-08-05	6.1000	6.4000	5.9800	6.4000	+5.785%	88	1,154	-53.750%
2026-08-04	6.0000	6.1700	5.8500	6.0500	+19.802%	49	1,159	-51.074%
2026-08-03	5.7500	5.7500	4.8900	5.0500	+8.369%	48	1,153	-41.386%
2026-07-31	4.6400	5.0500	4.5000	4.6600	-7.723%	52	1,130	-36.481%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-1.942%	5	1,118	-41.386%
2026-07-29	5.5000	5.5000	4.7400	5.1500	-23.249%	85	1,114	-42.524%
2026-07-28	6.1000	6.7100	5.7000	6.7100	+8.226%	22	1,091	-55.887%
2026-07-27	5.5300	6.2000	5.4500	6.2000	+30.526%	54	1,084	-52.258%
2026-07-24	4.5000	5.0000	4.5000	4.7500	+11.765%	134	1,085	-37.684%
2026-07-23	4.0000	4.5500	4.0000	4.2500	-6.593%	13	1,077	-30.353%
2026-07-22	4.5500	4.6300	4.3100	4.5500	-4.211%	29	1,076	-34.945%
2026-07-21	5.0000	5.2700	4.6600	4.7500	-10.377%	6	1,074	-37.684%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,072	-44.151%
2026-07-17	5.4500	5.8000	5.1000	5.5000	-7.873%	11	1,072	-46.182%
2026-07-16	5.9700	5.9700	5.9700	5.9700	+1.186%	1	1,071	-50.419%
2026-07-15	6.4500	6.4500	5.9000	5.9000	-7.813%	19	1,077	-49.831%
2026-07-14	6.5200	6.5200	6.4000	6.4000	-8.178%	7	1,075	-53.750%
2026-07-13	7.7500	7.7500	6.7000	6.9700	-18.480%	32	1,068	-57.532%
2026-07-09	8.5500	8.5500	8.5500	8.5500	+8.917%	4	1,065	-65.380%
2026-07-08	7.3900	8.5500	7.1200	7.8500	-5.422%	26	1,067	-62.293%
2026-07-07	8.6500	9.0000	8.3000	8.3000	-11.702%	55	1,093	-64.337%
2026-07-06	9.4700	9.4700	9.3900	9.4000	-9.875%	351	1,093	-68.511%
2026-07-02	10.4300	10.4300	10.4300	10.4300	+5.141%	1	1,269	-71.620%
2026-07-01	9.4000	10.0000	9.1000	9.9200	+7.243%	461	1,269	-70.161%
2026-06-30	9.1900	9.2500	9.1900	9.2500	+1.648%	12	1,274	-68.000%
2026-06-29	9.5000	9.8300	9.1000	9.1000	-13.498%	602	1,276	-67.473%
2026-06-26	10.2000	10.6200	10.2000	10.5200	+8.454%	24	778	-71.863%
2026-06-24	10.0000	10.0600	9.6300	9.7000	+17.576%	49	789	-69.485%
2026-06-23	8.8000	9.0000	8.2500	8.2500	-3.509%	32	800	-64.121%
2026-06-22	8.5300	8.6500	8.5300	8.5500	+14.000%	418	801	-65.380%
2026-06-18	8.8500	9.1100	7.5000	7.5000	-4.092%	27	824	-60.533%
2026-06-17	7.8200	7.8200	7.8200	7.8200	-5.783%	1	824	-62.148%
2026-06-16	8.0100	8.3000	7.6500	8.3000	+11.111%	10	824	-64.337%
2026-06-15	8.2500	8.2500	7.4700	7.4700	+4.622%	39	813	-60.375%
2026-06-12	6.6600	7.2000	6.3000	7.1400	+9.846%	28	813	-58.543%
2026-06-11	6.0000	6.5000	5.8300	6.5000	+20.370%	5	813	-54.462%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-9.548%	1	814	-45.185%
2026-06-09	5.7000	5.9700	5.7000	5.9700	+5.291%	3	813	-50.419%
2026-06-05	5.6700	5.6700	5.6700	5.6700	+5.981%	50	814	-47.795%
2026-06-04	5.3500	5.3500	5.3500	5.3500	+11.458%	10	864	-44.673%
2026-06-03	4.4000	5.0500	4.4000	4.8000	-20.000%	6	857	-38.333%
2026-06-02	5.4500	6.0000	5.4400	6.0000	+21.704%	53	856	-50.667%
2026-06-01	6.7000	6.7000	4.9300	4.9300	-19.837%	11	803	-39.959%
2026-05-29	6.0300	6.5000	6.0300	6.1500	+2.500%	33	793	-51.870%
2026-05-28	6.2000	6.5000	5.9500	6.0000	-7.407%	91	770	-50.667%
2026-05-27	7.1700	7.2500	6.4500	6.4800	+1.250%	297	706	-54.321%
2026-05-26	7.0500	7.0500	6.4000	6.4000	-3.759%	66	544	-53.750%
2026-05-22	6.3000	6.8300	6.1500	6.6500	+30.392%	49	508	-55.489%
2026-05-21	6.0000	6.0000	5.1000	5.1000	-15.702%	5	518	-41.961%
2026-05-20	6.3000	6.5000	6.0000	6.0500	+16.346%	35	518	-51.074%
2026-05-19	6.0000	6.0000	5.2000	5.2000	-10.345%	45	509	-43.077%
2026-05-18	6.5400	6.5500	5.4500	5.8000	-7.200%	20	509	-48.966%
2026-05-15	6.3000	6.3000	6.2500	6.2500	-11.972%	3	509	-52.640%
2026-05-14	7.1500	7.1500	7.1000	7.1000	+2.158%	2	466	-58.310%
2026-05-13	8.0500	8.0500	6.9000	6.9500	+8.087%	15	467	-57.410%
2026-05-12	6.5000	6.5000	6.4300	6.4300	-8.794%	2	467	-53.966%
2026-05-11	7.0500	7.0500	7.0500	7.0500	-11.875%	1	467	-58.014%
2026-05-08	8.0000	8.0000	8.0000	8.0000	+11.111%	1	464	-63.000%
2026-05-07	7.8000	8.2000	7.2000	7.2000	-3.872%	6	463	-58.889%
2026-05-06	7.5000	7.5000	6.5000	7.4900	+18.889%	26	479	-60.481%
2026-05-05	6.4100	6.4100	5.8000	6.3000	+1.613%	11	485	-53.016%
2026-05-04	6.4500	7.0700	6.1300	6.2000	-3.727%	27	475	-52.258%
2026-05-01	6.5000	6.5000	6.3000	6.4400	+4.039%	25	453	-54.037%
2026-04-29	7.6000	7.6000	5.8300	6.1900	-4.769%	34	453	-52.181%
2026-04-28	6.5000	7.1000	6.5000	6.5000	-9.722%	17	429	-54.462%
2026-04-27	7.7500	7.7500	6.9500	7.2000	-6.494%	26	418	-58.889%
2026-04-24	7.9300	9.3000	7.7000	7.7000	+3.914%	6	404	-61.558%
2026-04-23	7.7700	7.7700	7.4100	7.4100	-2.500%	2	400	-60.054%
2026-04-22	7.3600	7.6300	7.3600	7.6000	-15.556%	25	408	-61.053%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+2.273%	1	395	-67.111%
2026-04-20	9.3500	9.3500	8.5000	8.8000	-16.031%	135	395	-66.364%
2026-04-17	10.7000	11.0000	10.2500	10.4800	+13.913%	162	266	-71.756%
2026-04-16	9.6400	9.6900	9.2000	9.2000	-8.000%	153	138	-67.826%
2026-04-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	128	-70.400%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+5.263%	2	126	-70.400%
2026-04-13	8.8000	10.3500	8.8000	9.5000	-13.400%	6	126	-68.842%
2026-04-10	10.9700	10.9700	10.9700	10.9700	+4.476%	10	121	-73.017%
2026-04-09	11.0000	11.0000	10.5000	10.5000	-9.091%	3	111	-71.810%
2026-04-08	11.8000	11.8000	11.5100	11.5500	+4.430%	5	109	-74.372%
2026-04-07	10.1000	11.0600	10.1000	11.0600	+6.040%	18	110	-73.237%
2026-04-06	10.0000	10.6200	10.0000	10.4300	+2.759%	5	105	-71.620%
2026-04-02	9.0000	11.0000	9.0000	10.1500	-7.727%	64	46	-70.837%
2026-04-01	11.1500	11.5500	11.0000	11.0000	+7.843%	5	46	-73.091%
2026-03-31	10.5500	10.9200	10.2000	10.2000	-3.318%	9	46	-70.980%
2026-03-30	10.7800	12.4500	10.4500	10.5500	-9.829%	13	44	-71.943%
2026-03-27	11.5000	11.7000	11.5000	11.7000	-10.823%	6	35	-74.701%
2026-03-26	13.1500	13.1500	12.7000	13.1200	-6.286%	14	30	-77.439%
2026-03-24	13.9000	14.0000	13.5000	14.0000	0.000%	23	23	-78.857%