Dark

USO20270319P105
USO Mar 19 2027 105.00 Put (USO270319P00105000)
option OPRA

EOD

Sep 29, 2026

3.69+8.529%(+0.29)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.6900	3.2900	3.6900	+8.529%	53	648	0.000%
2026-09-25	3.4700	3.4700	3.4000	3.4000	-4.225%	4	625	+8.529%
2026-09-24	3.5500	3.5500	3.5500	3.5500	+1.429%	1	622	+3.944%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-1.408%	3	622	+5.429%
2026-09-21	3.5300	3.5500	3.5300	3.5500	+13.782%	7	625	+3.944%
2026-09-18	2.9500	3.1200	2.9500	3.1200	+5.763%	52	625	+18.269%
2026-09-17	2.9500	2.9500	2.9500	2.9500	+2.076%	1	623	+25.085%
2026-09-15	2.6300	2.8900	2.6300	2.8900	-7.668%	2	623	+27.682%
2026-09-14	2.8400	3.1300	2.8400	3.1300	+13.818%	6	622	+17.891%
2026-09-11	2.7500	2.7500	2.7500	2.7500	-0.362%	2	625	+34.182%
2026-09-10	3.1100	3.1100	2.4800	2.7600	-4.167%	53	623	+33.696%
2026-09-09	2.9400	2.9400	2.6500	2.8800	-5.574%	10	625	+28.125%
2026-09-08	3.1700	3.1700	3.0500	3.0500	-11.337%	3	625	+20.984%
2026-09-02	3.4400	3.4400	3.4400	3.4400	-6.775%	1	622	+7.267%
2026-09-01	3.9900	4.1200	3.6900	3.6900	-27.647%	5	622	0.000%
2026-08-27	4.9200	5.1500	4.9200	5.1000	-3.042%	15	618	-27.647%
2026-08-26	5.2600	5.2600	5.2600	5.2600	+29.877%	9	612	-29.848%
2026-08-21	4.1500	4.1500	4.0500	4.0500	-1.937%	2	603	-8.889%
2026-08-20	3.9500	4.1500	3.9500	4.1300	-0.482%	82	602	-10.654%
2026-08-18	4.5000	4.5000	4.1500	4.1500	-21.846%	6	582	-11.084%
2026-08-17	4.8200	5.3100	4.8200	5.3100	-4.668%	28	581	-30.508%
2026-08-13	5.4500	5.5700	5.4500	5.5700	+4.112%	2	605	-33.752%
2026-08-12	5.3500	5.3500	5.3500	5.3500	0.000%	4	605	-31.028%
2026-08-11	5.6000	5.6000	5.3500	5.3500	-22.464%	23	605	-31.028%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-11.538%	1	586	-46.522%
2026-08-06	7.8000	7.8000	7.8000	7.8000	-4.878%	10	586	-52.692%
2026-08-05	7.6800	8.2000	7.6800	8.2000	+5.128%	119	576	-55.000%
2026-08-04	8.0500	8.1100	7.8000	7.8000	+20.370%	12	482	-52.692%
2026-08-03	8.0000	8.0000	6.4800	6.4800	+3.185%	4	478	-43.056%
2026-07-29	6.5000	6.5000	6.2800	6.2800	-18.442%	3	482	-41.242%
2026-07-28	7.7000	7.7000	7.7000	7.7000	+10.000%	1	483	-52.078%
2026-07-27	7.1500	7.1500	7.0000	7.0000	+23.675%	5	482	-47.286%
2026-07-24	5.6600	5.6600	5.6600	5.6600	+7.810%	2	485	-34.806%
2026-07-23	5.4500	5.4600	5.2500	5.2500	-14.634%	27	486	-29.714%
2026-07-21	5.9500	6.1500	5.9500	6.1500	-11.891%	4	472	-40.000%
2026-07-17	7.1900	7.1900	6.9800	6.9800	-12.422%	2	468	-47.135%
2026-07-16	7.9700	7.9700	7.9700	7.9700	-3.277%	2	468	-53.701%
2026-07-14	8.0800	8.2400	8.0800	8.2400	-17.600%	4	468	-55.218%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-5.482%	1	467	-63.100%
2026-07-09	10.5000	10.5800	10.5000	10.5800	+13.155%	5	466	-65.123%
2026-07-08	9.9200	9.9700	9.3500	9.3500	-18.198%	7	471	-60.535%
2026-07-07	11.4300	11.4300	11.4300	11.4300	-8.706%	6	473	-67.717%
2026-07-02	12.5000	12.5500	12.5000	12.5200	+0.562%	8	475	-70.527%
2026-07-01	12.0200	12.4600	12.0200	12.4500	+13.388%	11	475	-70.361%
2026-06-30	10.9700	10.9800	10.9700	10.9800	-15.538%	2	475	-66.393%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+15.556%	20	475	-71.615%
2026-06-25	11.2900	11.7300	11.2500	11.2500	-6.250%	7	455	-67.200%
2026-06-24	11.9500	12.7000	11.9500	12.0000	+10.092%	122	448	-69.250%
2026-06-23	11.0500	11.0700	10.9000	10.9000	+3.514%	14	447	-66.147%
2026-06-22	10.5500	10.7500	10.5300	10.5300	-1.772%	170	446	-64.957%
2026-06-18	11.0200	11.0200	10.7200	10.7200	+6.667%	15	553	-65.578%
2026-06-17	9.7100	10.0500	9.7100	10.0500	+5.789%	17	553	-63.284%
2026-06-15	9.5000	9.5000	9.5000	9.5000	+25.828%	1	553	-61.158%
2026-06-11	7.5000	7.5500	7.5000	7.5500	+11.852%	50	553	-51.126%
2026-06-10	6.7500	6.7500	6.7500	6.7500	+8.000%	3	603	-45.333%
2026-06-08	6.2500	6.2500	6.2500	6.2500	-7.407%	1	603	-40.960%
2026-06-04	6.7500	6.7500	6.7500	6.7500	-10.596%	25	603	-45.333%
2026-05-28	7.7500	7.7500	7.5500	7.5500	-5.031%	20	578	-51.126%
2026-05-27	8.0000	8.0000	7.9500	7.9500	+17.430%	75	558	-53.585%
2026-05-19	7.0000	7.6500	6.7700	6.7700	-3.972%	13	508	-45.495%
2026-05-18	7.0500	7.0500	7.0500	7.0500	-7.237%	1	508	-47.660%
2026-05-15	7.6200	7.6400	7.6000	7.6000	-9.524%	6	508	-51.447%
2026-05-13	7.9500	8.5000	7.9000	8.4000	+9.375%	568	498	-56.071%
2026-05-12	8.0000	8.0000	7.5500	7.6800	-9.647%	5	498	-51.953%
2026-05-11	8.5000	8.5000	8.5000	8.5000	0.000%	3	498	-56.588%
2026-05-07	9.6200	9.6200	8.5000	8.5000	+19.718%	11	339	-56.588%
2026-05-06	8.8800	8.8800	7.1000	7.1000	-4.698%	40	333	-48.028%
2026-05-04	8.0000	8.0000	7.4500	7.4500	-6.642%	25	315	-50.470%
2026-05-01	7.9800	7.9800	7.9800	7.9800	+9.315%	1	290	-53.759%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+1.389%	1	290	-49.452%
2026-04-29	6.9500	7.3000	6.9500	7.2000	-2.439%	16	290	-48.750%
2026-04-28	8.2500	8.2500	7.3800	7.3800	-12.663%	55	277	-50.000%
2026-04-27	9.2500	9.2500	8.4500	8.4500	-5.056%	25	303	-56.331%
2026-04-24	8.8000	8.9000	8.8000	8.9000	+1.136%	14	298	-58.539%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-1.345%	12	300	-58.068%
2026-04-22	9.4500	9.5000	8.9200	8.9200	-10.800%	100	301	-58.632%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-5.213%	5	198	-63.100%
2026-04-20	11.2800	11.2800	10.5500	10.5500	-24.101%	12	198	-65.024%
2026-04-17	12.8000	13.9000	12.2500	13.9000	+26.364%	187	186	-73.453%
2026-04-16	11.2300	11.2300	10.6000	11.0000	-15.385%	49	59	-66.455%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+11.206%	1	14	-71.615%
2026-04-07	11.6900	11.6900	11.6900	11.6900	-0.085%	1	13	-68.435%
2026-04-02	10.8500	11.7000	10.8000	11.7000	-10.000%	6	7	-68.462%
2026-04-01	13.0000	13.3000	13.0000	13.0000	0.000%	3	7	-71.615%
2026-03-31	12.3000	13.0000	12.2200	13.0000	+3.586%	3	7	-71.615%
2026-03-30	12.5500	12.5500	12.5500	12.5500	-14.334%	2	4	-70.598%
2026-03-27	14.6500	14.6500	14.6500	14.6500	-11.480%	1	2	-74.812%
2026-03-25	16.5000	16.5500	16.5000	16.5500	0.000%	2	1	-77.704%