Dark

USO20270319P110
USO Mar 19 2027 110.00 Put (USO270319P00110000)
option OPRA

EOD

Sep 25, 2026

4.35+7.407%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.0700	4.3700	4.0700	4.3500	+7.407%	8	3,635	0.000%
2026-09-24	3.7500	4.0600	3.6000	4.0500	-10.989%	23	3,639	+7.407%
2026-09-23	4.5500	4.5500	4.5500	4.5500	+7.565%	1	3,631	-4.396%
2026-09-22	4.4000	4.4000	4.2300	4.2300	-4.944%	38	3,630	+2.837%
2026-09-21	4.1000	4.4500	4.1000	4.4500	+11.250%	72	3,628	-2.247%
2026-09-18	3.5000	4.0000	3.4000	4.0000	+6.667%	389	3,650	+8.750%
2026-09-17	3.8500	3.8500	3.7300	3.7500	-1.055%	4	3,580	+16.000%
2026-09-16	3.7000	3.8000	3.7000	3.7900	+18.438%	18	3,580	+14.776%
2026-09-15	3.3600	3.4000	3.2000	3.2000	-13.514%	73	3,572	+35.938%
2026-09-14	3.3000	3.7000	3.2000	3.7000	+3.933%	149	3,532	+17.568%
2026-09-11	3.8100	3.8100	3.4500	3.5600	+2.299%	72	3,519	+22.191%
2026-09-10	3.5000	3.8500	3.2200	3.4800	-7.200%	230	3,475	+25.000%
2026-09-09	3.6000	3.7500	3.5000	3.7500	-5.542%	40	3,439	+16.000%
2026-09-08	4.0000	4.2500	3.8200	3.9700	-4.337%	355	3,414	+9.572%
2026-09-04	4.5000	4.6000	4.1000	4.1500	-6.742%	95	3,020	+4.819%
2026-09-03	4.3600	4.4500	4.3000	4.4500	-1.111%	24	3,020	-2.247%
2026-09-02	4.8900	4.8900	4.5000	4.5000	-3.433%	5	3,000	-3.333%
2026-09-01	5.1000	5.2000	4.6600	4.6600	-16.786%	32	3,006	-6.652%
2026-08-31	5.6000	5.8000	5.6000	5.6000	-15.152%	25	3,004	-22.321%
2026-08-28	6.6000	6.6000	6.6000	6.6000	-4.070%	1	3,001	-34.091%
2026-08-26	7.0000	7.0000	6.5000	6.8800	-0.290%	43	3,001	-36.773%
2026-08-25	6.6000	6.9000	6.3500	6.9000	+16.949%	41	3,043	-36.957%
2026-08-24	5.6500	5.9000	5.6000	5.9000	+7.273%	21	3,042	-26.271%
2026-08-21	5.4600	5.5500	5.3000	5.5000	+3.189%	24	3,040	-20.909%
2026-08-20	5.3200	5.4000	5.3000	5.3300	-7.304%	102	3,037	-18.386%
2026-08-19	5.8000	5.8000	5.4500	5.7500	-1.203%	73	3,128	-24.348%
2026-08-18	5.8700	5.8700	5.8200	5.8200	-10.462%	6	3,075	-25.258%
2026-08-17	6.5100	6.5100	6.5000	6.5000	-2.985%	4	3,019	-33.077%
2026-08-14	7.0500	7.0500	6.7000	6.7000	+1.824%	8	3,018	-35.075%
2026-08-12	6.9500	6.9500	6.5800	6.5800	-5.324%	30	3,014	-33.891%
2026-08-11	7.0000	7.0800	6.9500	6.9500	-9.269%	41	3,007	-37.410%
2026-08-10	9.0000	9.0000	7.6600	7.6600	-21.757%	779	2,969	-43.211%
2026-08-07	9.7000	9.7900	9.7000	9.7900	+0.928%	2	2,417	-55.567%
2026-08-06	9.8600	9.9600	9.7000	9.7000	-8.920%	3	2,416	-55.155%
2026-08-05	10.5500	10.6500	10.5500	10.6500	+4.926%	4	2,414	-59.155%
2026-08-04	10.3500	10.3500	9.8500	10.1500	+18.992%	20	2,428	-57.143%
2026-08-03	9.8000	9.8000	8.4900	8.5300	+11.213%	728	2,428	-49.004%
2026-07-31	7.7500	8.0000	7.5000	7.6700	-7.030%	107	2,815	-43.286%
2026-07-30	8.3000	8.3300	8.0000	8.2500	-0.602%	606	2,719	-47.273%
2026-07-29	7.8500	8.3000	7.8500	8.3000	-17.083%	42	2,163	-47.590%
2026-07-28	9.8000	10.4000	9.8000	10.0100	+12.346%	7	2,126	-56.543%
2026-07-27	8.9800	9.0000	8.5000	8.9100	+18.800%	107	2,129	-51.178%
2026-07-24	7.6600	7.6600	7.4500	7.5000	+13.293%	23	2,047	-42.000%
2026-07-23	6.2500	6.8000	6.2500	6.6200	-11.615%	43	2,055	-34.290%
2026-07-22	7.2000	7.9000	7.2000	7.4900	0.000%	12	2,026	-41.923%
2026-07-21	8.2000	8.2000	7.4900	7.4900	-14.886%	3	2,022	-41.923%
2026-07-17	9.0000	9.0000	8.8000	8.8000	-5.681%	65	2,021	-50.568%
2026-07-16	9.3300	9.3300	9.3300	9.3300	-4.308%	1	1,956	-53.376%
2026-07-15	9.9000	9.9000	9.7500	9.7500	-11.364%	6	1,957	-55.385%
2026-07-13	11.8800	12.2000	11.0000	11.0000	-18.155%	31	1,951	-60.455%
2026-07-09	13.5200	13.5500	13.4400	13.4400	+16.565%	53	1,952	-67.634%
2026-07-08	11.6000	11.6000	11.5300	11.5300	-16.751%	3	1,904	-62.272%
2026-07-07	13.8500	13.8500	13.8500	13.8500	-6.545%	1	1,905	-68.592%
2026-07-06	14.8200	14.8200	14.7400	14.8200	-1.200%	350	1,906	-70.648%
2026-07-01	14.7500	15.3700	14.4000	15.0000	+3.022%	466	2,080	-71.000%
2026-06-30	13.9000	14.5600	13.4500	14.5600	+4.149%	29	2,086	-70.124%
2026-06-29	14.9200	14.9700	13.9800	13.9800	-10.671%	603	2,077	-68.884%
2026-06-26	15.6500	15.6500	15.6500	15.6500	+9.825%	1	1,474	-72.204%
2026-06-25	15.0000	15.0000	13.9000	14.2500	-5.000%	14	1,475	-69.474%
2026-06-24	15.1100	15.1100	15.0000	15.0000	+15.562%	2	1,463	-71.000%
2026-06-23	13.2500	13.2500	12.9500	12.9800	+1.724%	8	1,465	-66.487%
2026-06-22	12.5300	13.0500	12.5300	12.7600	-4.491%	4	1,467	-65.909%
2026-06-18	12.5000	13.5000	12.5000	13.3600	+8.618%	20	1,471	-67.440%
2026-06-16	11.4000	12.5000	11.4000	12.3000	+13.260%	13	1,471	-64.634%
2026-06-15	11.6600	11.7500	10.8600	10.8600	+11.499%	10	1,473	-59.945%
2026-06-12	9.7400	9.7400	9.7400	9.7400	+0.103%	5	1,473	-55.339%
2026-06-11	9.7300	9.7300	9.7300	9.7300	+12.486%	2	1,473	-55.293%
2026-06-10	8.6500	8.6500	8.6500	8.6500	+1.765%	6	1,471	-49.711%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+6.250%	6	1,467	-48.824%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+8.844%	7	1,473	-45.625%
2026-06-03	7.3800	7.3800	7.3500	7.3500	-6.962%	2	1,480	-40.816%
2026-06-02	8.6000	8.6000	7.9000	7.9000	-13.850%	11	1,480	-44.937%
2026-06-01	8.2300	9.1700	8.0000	9.1700	-2.447%	50	1,469	-52.563%
2026-05-29	9.6200	9.7000	9.4000	9.4000	-1.053%	10	1,469	-53.723%
2026-05-28	9.6500	9.6500	9.5000	9.5000	-5.000%	2	1,465	-54.211%
2026-05-27	10.6200	10.6200	9.3000	10.0000	+4.167%	208	1,464	-56.500%
2026-05-26	9.5000	9.8000	9.3000	9.6000	+1.053%	62	1,260	-54.688%
2026-05-22	8.8000	9.5000	8.8000	9.5000	-3.553%	13	1,232	-54.211%
2026-05-21	9.3500	9.8500	9.1900	9.8500	+9.444%	5	1,223	-55.838%
2026-05-20	8.1500	9.0000	8.1500	9.0000	+16.129%	24	1,223	-51.667%
2026-05-19	8.0100	9.0000	7.7500	7.7500	-12.921%	9	1,250	-43.871%
2026-05-18	8.7400	9.0000	8.0500	8.9000	+0.793%	68	1,250	-51.124%
2026-05-15	9.0000	9.0000	8.8300	8.8300	-9.898%	33	1,250	-50.736%
2026-05-14	10.0500	10.0500	9.8000	9.8000	+4.813%	3	1,198	-55.612%
2026-05-12	9.6400	10.5000	9.3500	9.3500	-14.845%	21	1,193	-53.476%
2026-05-08	10.4500	11.0000	10.4500	10.9800	+4.571%	9	1,193	-60.383%
2026-05-07	11.0000	11.1500	10.5000	10.5000	-2.778%	16	1,195	-58.571%
2026-05-06	10.7500	10.8000	10.7500	10.8000	+17.391%	7	1,203	-59.722%
2026-05-05	9.1500	9.2000	8.8500	9.2000	+2.222%	4	1,196	-52.717%
2026-05-04	9.1000	9.3000	8.6500	9.0000	-2.808%	32	1,193	-51.667%
2026-05-01	9.2600	9.2600	9.2600	9.2600	+4.751%	3	1,183	-53.024%
2026-04-30	8.8800	9.2600	8.8400	8.8400	+4.000%	65	1,183	-50.792%
2026-04-29	8.5900	9.4000	8.2500	8.5000	-8.108%	22	1,151	-48.824%
2026-04-28	9.7800	9.8300	8.9500	9.2500	-5.804%	111	1,131	-52.973%
2026-04-27	10.2500	10.2500	9.7500	9.8200	-9.074%	57	1,026	-55.703%
2026-04-24	10.5900	11.0900	10.3000	10.8000	+3.846%	20	1,000	-59.722%
2026-04-23	10.8100	10.8100	9.7500	10.4000	-3.435%	12	994	-58.173%
2026-04-22	11.0300	11.4800	10.7700	10.7700	-14.183%	11	998	-59.610%
2026-04-21	13.0800	13.1400	12.0500	12.5500	-1.953%	404	739	-65.339%
2026-04-20	15.0500	15.0500	12.3500	12.8000	-10.801%	41	739	-66.016%
2026-04-17	14.9400	16.0000	14.3000	14.3500	+11.240%	25	722	-69.686%
2026-04-16	12.9000	12.9000	12.9000	12.9000	-7.061%	1	715	-66.279%
2026-04-15	14.1700	14.1700	13.8800	13.8800	-1.210%	6	714	-68.660%
2026-04-14	13.3000	14.5000	13.3000	14.0500	+2.182%	459	709	-69.039%
2026-04-13	13.0000	14.8000	13.0000	13.7500	-5.822%	14	255	-68.364%
2026-04-10	13.9400	14.6000	13.9400	14.6000	+0.690%	12	245	-70.205%
2026-04-09	15.4000	15.4000	14.5000	14.5000	-9.375%	4	244	-70.000%
2026-04-08	16.0500	16.0500	16.0000	16.0000	+4.575%	2	240	-72.813%
2026-04-07	13.6000	15.3000	13.6000	15.3000	+7.746%	14	240	-71.569%
2026-04-02	12.3000	14.2000	12.3000	14.2000	-5.960%	12	234	-69.366%
2026-04-01	16.0700	16.0700	15.0000	15.1000	+2.512%	44	234	-71.192%
2026-03-30	14.5500	14.7300	14.5500	14.7300	-18.664%	9	219	-70.468%
2026-03-26	18.1300	18.1300	18.1100	18.1100	-1.308%	2	210	-75.980%
2026-03-24	17.9800	19.0000	17.9800	18.3500	-11.566%	4	209	-76.294%
2026-03-23	19.9500	21.2700	19.9500	20.7500	+15.278%	204	196	-79.036%
2026-03-20	18.0000	18.0000	18.0000	18.0000	0.000%	2	2	-75.833%