Dark

USO20270319P115
USO Mar 19 2027 115.00 Put (USO270319P00115000)
option OPRA

EOD

Sep 29, 2026

5.75+15.000%(+0.75)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4500	5.7500	5.2800	5.7500	+15.000%	57	15,416	0.000%
2026-09-28	4.7500	6.0000	4.3500	5.0000	-0.990%	54	15,398	+15.000%
2026-09-25	5.0500	5.3000	5.0500	5.0500	+7.447%	28	15,418	+13.861%
2026-09-24	4.2700	5.4000	4.2700	4.7000	-16.071%	14	15,410	+22.340%
2026-09-23	5.4800	5.6000	5.4800	5.6000	+3.704%	6	15,410	+2.679%
2026-09-22	5.6400	5.6500	5.4000	5.4000	-5.263%	24	15,410	+6.481%
2026-09-21	5.5200	5.7000	5.5200	5.7000	+25.275%	3	15,396	+0.877%
2026-09-18	4.5500	4.5500	4.5500	4.5500	-3.191%	50	15,396	+26.374%
2026-09-17	4.8000	4.8000	4.7000	4.7000	+2.174%	2	15,397	+22.340%
2026-09-16	5.0000	5.0000	4.6000	4.6000	+11.922%	2	15,396	+25.000%
2026-09-15	4.1000	4.1500	4.0000	4.1100	-4.419%	14	15,397	+39.903%
2026-09-14	4.0500	4.6000	3.8500	4.3000	-2.273%	1,500	15,387	+33.721%
2026-09-11	4.7800	4.7800	4.4000	4.4000	+1.382%	246	14,016	+30.682%
2026-09-10	4.3000	4.7000	4.3000	4.3400	-7.660%	69	13,934	+32.488%
2026-09-09	4.6800	4.9000	4.6400	4.7000	-10.476%	23	13,923	+22.340%
2026-09-08	4.5000	5.4000	4.5000	5.2500	+0.382%	2,848	13,920	+9.524%
2026-09-04	5.7200	5.7200	5.2300	5.2300	-4.909%	5	11,104	+9.943%
2026-09-03	5.5500	5.5500	5.4000	5.5000	-2.827%	638	11,104	+4.545%
2026-09-02	6.2000	6.2500	5.5700	5.6600	-7.213%	729	10,484	+1.590%
2026-09-01	6.5500	6.6500	6.0500	6.1000	-15.862%	41	9,783	-5.738%
2026-08-31	6.9700	7.2500	6.9700	7.2500	-14.706%	11	9,760	-20.690%
2026-08-28	8.5000	8.5000	8.5000	8.5000	+14.094%	8	9,750	-32.353%
2026-08-24	7.5300	7.6300	7.1500	7.4500	+7.815%	9,002	9,750	-22.819%
2026-08-21	7.0000	7.0000	6.7500	6.9100	+0.876%	29	1,722	-16.787%
2026-08-20	6.6500	6.8500	6.6500	6.8500	-2.143%	8	1,699	-16.058%
2026-08-19	7.2000	7.4800	7.0000	7.0000	-14.005%	15	1,691	-17.857%
2026-08-17	8.3000	8.3000	8.1400	8.1400	-1.333%	21	1,701	-29.361%
2026-08-14	8.8100	8.8100	8.2500	8.2500	-7.303%	9	1,686	-30.303%
2026-08-13	8.6800	8.9000	8.6800	8.9000	+4.094%	30	1,692	-35.393%
2026-08-12	8.5000	8.5500	8.5000	8.5500	-5.837%	3	1,713	-32.749%
2026-08-11	9.2500	9.3000	9.0800	9.0800	-5.907%	116	1,711	-36.674%
2026-08-10	10.0200	10.0200	9.6500	9.6500	-20.966%	6	1,609	-40.415%
2026-08-07	12.2100	12.2100	12.2100	12.2100	-1.612%	14	1,605	-52.907%
2026-08-06	12.5700	12.6500	12.3400	12.4100	-3.798%	24	1,605	-53.666%
2026-08-05	12.5000	12.9500	12.5000	12.9000	+2.300%	83	1,603	-55.426%
2026-08-04	12.8600	12.8600	12.5000	12.6100	+11.101%	71	1,585	-54.401%
2026-08-03	11.4000	11.4000	11.3200	11.3500	+18.352%	6	1,531	-49.339%
2026-07-31	9.5900	9.5900	9.5900	9.5900	-20.809%	1	1,527	-40.042%
2026-07-28	11.3000	12.1100	11.3000	12.1100	+30.919%	2	1,526	-52.519%
2026-07-24	9.2500	9.2500	9.2500	9.2500	+14.198%	14	1,526	-37.838%
2026-07-23	9.0000	9.0000	8.1000	8.1000	-14.013%	24	1,531	-29.012%
2026-07-22	9.4200	9.4200	9.4200	9.4200	-3.878%	1	1,531	-38.960%
2026-07-21	9.8000	9.8000	9.8000	9.8000	-24.615%	3	1,530	-41.327%
2026-07-15	13.0000	13.0000	13.0000	13.0000	0.000%	10	1,530	-55.769%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-19.505%	2	1,530	-55.769%
2026-07-09	16.0000	16.1500	16.0000	16.1500	+4.328%	4	1,530	-64.396%
2026-07-08	15.5000	15.5000	15.4500	15.4800	-16.864%	12	1,530	-62.855%
2026-07-02	18.6200	18.6200	18.6200	18.6200	-0.428%	1	1,528	-69.119%
2026-07-01	17.5000	18.7000	17.5000	18.7000	+5.949%	6	1,528	-69.251%
2026-06-29	17.6500	17.6500	17.6500	17.6500	+7.295%	3	1,531	-67.422%
2026-06-25	17.0500	17.0500	16.4500	16.4500	-8.459%	3	1,532	-65.046%
2026-06-24	18.0000	18.0000	17.9700	17.9700	+14.824%	13	1,532	-68.002%
2026-06-22	14.1500	15.9500	14.1500	15.6500	+4.333%	1,686	1,628	-63.259%
2026-06-18	16.0000	16.4000	15.0000	15.0000	+1.351%	5	1,823	-61.667%
2026-06-17	14.4000	14.8500	14.2300	14.8000	-0.337%	8	1,823	-61.149%
2026-06-16	13.7500	14.8500	13.7500	14.8500	+17.484%	102	1,823	-61.279%
2026-06-15	14.1100	14.3800	12.4000	12.6400	+6.847%	21	1,921	-54.509%
2026-06-12	11.8900	11.8900	11.8300	11.8300	+18.300%	10	1,921	-51.395%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,921	-42.500%
2026-06-05	10.5500	10.6000	10.5500	10.6000	+8.163%	6	1,920	-45.755%
2026-06-04	9.8000	9.8000	9.8000	9.8000	+2.190%	1	1,925	-41.327%
2026-06-03	9.5900	9.5900	9.5900	9.5900	-4.672%	2	1,925	-40.042%
2026-06-01	9.8600	10.0600	9.6000	10.0600	-12.598%	62	1,923	-42.843%
2026-05-29	11.5100	11.5100	11.5100	11.5100	+1.589%	1	1,862	-50.043%
2026-05-28	10.7900	11.3300	10.7900	11.3300	-10.079%	2	1,861	-49.250%
2026-05-27	11.4200	12.6000	11.4200	12.6000	+14.545%	10	1,861	-54.365%
2026-05-26	11.0000	11.5500	11.0000	11.0000	+1.852%	6	1,853	-47.727%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+10.204%	2	1,853	-46.759%
2026-05-21	9.8000	10.3500	9.7500	9.8000	-7.981%	409	1,855	-41.327%
2026-05-20	9.6200	10.6900	9.4900	10.6500	+17.033%	710	1,855	-46.009%
2026-05-19	9.1000	9.1000	9.1000	9.1000	-5.504%	1	1,595	-36.813%
2026-05-18	10.8500	10.8500	9.6300	9.6300	-7.404%	7	1,595	-40.291%
2026-05-15	11.1500	11.1500	10.4000	10.4000	-9.801%	286	1,595	-44.712%
2026-05-14	11.7800	11.9400	11.5000	11.5300	-3.272%	532	1,364	-50.130%
2026-05-13	11.6900	12.4900	11.4500	11.9200	+1.447%	351	1,237	-51.762%
2026-05-12	11.7600	11.7600	11.7500	11.7500	-4.858%	5	1,237	-51.064%
2026-05-11	11.6900	12.3500	11.6900	12.3500	-1.437%	2	1,237	-53.441%
2026-05-07	13.7700	13.8000	12.5300	12.5300	-1.956%	16	973	-54.110%
2026-05-06	11.7200	12.8500	11.7200	12.7800	+17.463%	172	965	-55.008%
2026-05-04	10.8500	10.8800	10.6800	10.8800	-0.457%	6	805	-47.151%
2026-05-01	11.4000	11.4000	10.9300	10.9300	+9.300%	12	792	-47.392%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+1.523%	1	792	-42.500%
2026-04-29	11.1500	11.1500	9.8500	9.8500	-8.627%	19	792	-41.624%
2026-04-28	11.0000	11.0000	10.7800	10.7800	-7.069%	5	789	-46.660%
2026-04-27	11.4300	11.6000	11.4300	11.6000	0.000%	2	786	-50.431%
2026-04-23	12.7500	12.7500	11.6000	11.6000	-8.082%	3	787	-50.431%
2026-04-22	13.3500	13.5500	12.3200	12.6200	-12.483%	138	808	-54.437%
2026-04-21	16.0000	16.0000	13.5500	14.4200	-3.545%	81	784	-60.125%
2026-04-20	14.9600	14.9600	14.9500	14.9500	-18.529%	10	755	-61.538%
2026-04-17	18.0000	18.3500	18.0000	18.3500	+21.122%	5	745	-68.665%
2026-04-16	15.6000	15.6000	14.8200	15.1500	-5.901%	38	760	-62.046%
2026-04-15	16.3800	16.3800	14.8400	16.1000	-1.649%	177	737	-64.286%
2026-04-14	16.5600	16.5600	16.3700	16.3700	+4.869%	5	679	-64.875%
2026-04-13	15.5000	15.6100	15.5000	15.6100	-8.176%	11	674	-63.165%
2026-04-10	17.0000	17.0000	17.0000	17.0000	+2.102%	1	668	-66.176%
2026-04-09	17.0300	18.6000	16.6500	16.6500	-7.909%	42	679	-65.465%
2026-04-08	19.7500	19.7500	18.0000	18.0800	+8.263%	17	667	-68.197%
2026-04-07	16.2500	16.7000	16.2500	16.7000	+2.769%	2	667	-65.569%
2026-04-06	15.9000	16.2500	15.7500	16.2500	+1.563%	16	664	-64.615%
2026-04-02	14.8500	16.2700	14.7000	16.0000	-9.091%	523	158	-64.063%
2026-04-01	18.4700	18.4700	17.2700	17.6000	+9.657%	297	158	-67.330%
2026-03-31	17.1000	17.1000	16.0500	16.0500	-3.604%	3	30	-64.174%
2026-03-30	17.7500	17.7500	16.6500	16.6500	-16.458%	5	27	-65.465%
2026-03-27	19.9300	19.9300	19.9300	19.9300	-8.787%	1	22	-71.149%
2026-03-25	22.1600	22.1600	21.8500	21.8500	-0.682%	3	22	-73.684%
2026-03-24	22.0000	22.0000	22.0000	22.0000	-12.000%	1	20	-73.864%
2026-03-23	26.4700	26.4700	25.0000	25.0000	+23.153%	11	19	-77.000%
2026-03-20	20.3000	20.3000	20.3000	20.3000	0.000%	8	8	-71.675%