Dark

USO20270319P120
USO Mar 19 2027 120.00 Put (USO270319P00120000)
option OPRA

EOD

Sep 25, 2026

6.58+13.448%(+0.78)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.6500	6.8400	6.5000	6.5800	+13.448%	9	16,436	0.000%
2026-09-24	5.9800	6.0900	5.6000	5.8000	-14.201%	65	16,434	+13.448%
2026-09-23	6.8500	6.8500	6.5900	6.7600	-9.867%	37	16,391	-2.663%
2026-09-22	7.2000	7.5000	6.6000	7.5000	+11.940%	90	16,605	-12.267%
2026-09-21	6.6700	6.9000	6.5000	6.7000	+13.559%	58	16,411	-1.791%
2026-09-18	5.4000	5.9000	5.3500	5.9000	+6.306%	375	16,403	+11.525%
2026-09-17	5.9800	6.0000	5.5500	5.5500	-2.632%	112	16,276	+18.559%
2026-09-16	5.6000	5.9000	5.5700	5.7000	+10.251%	94	16,177	+15.439%
2026-09-15	5.4000	5.4000	4.9300	5.1700	-4.259%	1,135	16,203	+27.273%
2026-09-14	5.0000	5.6000	4.9000	5.4000	-0.917%	1,597	16,090	+21.852%
2026-09-11	5.7500	5.7500	5.4200	5.4500	+6.445%	1,099	14,597	+20.734%
2026-09-10	5.5000	5.5500	5.1200	5.1200	-11.724%	271	14,511	+28.516%
2026-09-09	6.0000	6.2000	5.8000	5.8000	-7.937%	345	14,277	+13.448%
2026-09-08	6.1100	6.6500	6.1100	6.3000	-5.970%	2,862	13,966	+4.444%
2026-09-04	7.3500	7.3500	6.7000	6.7000	-2.190%	16	11,126	-1.791%
2026-09-03	7.0500	7.2000	6.8000	6.8500	-4.463%	709	11,126	-3.942%
2026-09-02	7.3000	7.3000	7.1000	7.1700	-4.400%	700	10,455	-8.229%
2026-09-01	8.3000	8.3600	7.5000	7.5000	-18.033%	26	9,918	-12.267%
2026-08-31	9.1500	9.1500	9.1500	9.1500	-8.955%	6	9,909	-28.087%
2026-08-28	10.0000	10.0500	9.9000	10.0500	+0.500%	61	9,903	-34.527%
2026-08-27	10.4300	10.4300	10.0000	10.0000	-4.762%	7	9,892	-34.200%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+12.179%	2	9,892	-37.333%
2026-08-24	9.2900	9.5500	9.0500	9.3600	+6.971%	9,763	9,890	-29.701%
2026-08-21	8.5800	9.0000	8.5000	8.7500	+4.790%	20	899	-24.800%
2026-08-20	8.6200	8.6200	8.3500	8.3500	-7.222%	8	886	-21.198%
2026-08-19	9.1000	9.1000	9.0000	9.0000	-5.660%	5	883	-26.889%
2026-08-18	9.4000	9.5400	9.4000	9.5400	-5.545%	2	880	-31.027%
2026-08-17	10.6500	10.6500	10.0000	10.1000	-6.481%	27	879	-34.851%
2026-08-14	11.6200	11.6200	10.8000	10.8000	-3.571%	4	867	-39.074%
2026-08-13	11.2000	11.2000	11.2000	11.2000	+5.660%	4	865	-41.250%
2026-08-12	11.0100	11.0400	10.6000	10.6000	-7.826%	70	875	-37.925%
2026-08-11	12.2500	12.2500	11.5000	11.5000	-4.959%	18	862	-42.783%
2026-08-10	13.0000	13.0000	12.1000	12.1000	-19.601%	8	846	-45.620%
2026-08-06	15.0500	15.0500	15.0500	15.0500	-4.384%	1	842	-56.279%
2026-08-04	15.6500	15.8600	15.6500	15.7400	+13.482%	6	842	-58.196%
2026-08-03	14.2100	14.2100	13.8700	13.8700	+17.542%	4	844	-52.559%
2026-07-31	12.0000	12.0000	11.5000	11.8000	-9.231%	17	845	-44.237%
2026-07-30	13.0000	13.0000	13.0000	13.0000	+4.839%	2	828	-49.385%
2026-07-29	12.4000	12.4000	12.4000	12.4000	-20.052%	5	828	-46.935%
2026-07-28	15.5100	15.5100	15.5100	15.5100	+11.103%	5	837	-57.576%
2026-07-27	13.3300	13.9600	13.3300	13.9600	+32.952%	17	837	-52.865%
2026-07-23	10.0000	10.5000	9.7500	10.5000	-5.405%	14	832	-37.333%
2026-07-22	11.1000	11.1000	11.1000	11.1000	-7.577%	1	829	-40.721%
2026-07-21	12.0100	12.0100	12.0100	12.0100	-11.300%	2	829	-45.212%
2026-07-17	13.5400	13.5400	13.5400	13.5400	-9.188%	1	827	-51.403%
2026-07-16	14.9100	14.9100	14.9100	14.9100	-6.520%	2	827	-55.869%
2026-07-14	17.3000	17.3000	15.3300	15.9500	-8.909%	7	828	-58.746%
2026-07-13	17.0000	17.5100	17.0000	17.5100	-9.602%	3	826	-62.421%
2026-07-09	19.3000	19.3700	18.8000	19.3700	+3.417%	11	826	-66.030%
2026-07-08	18.0200	18.7500	17.0000	18.7300	-9.078%	11	828	-64.869%
2026-07-07	20.0000	20.6000	20.0000	20.6000	-2.784%	8	829	-68.058%
2026-07-06	21.1500	21.1900	21.1500	21.1900	-3.769%	60	827	-68.948%
2026-07-02	22.0200	22.6000	22.0200	22.0200	+0.548%	9	849	-70.118%
2026-06-26	22.1600	22.2100	21.7000	21.9000	+7.988%	7	849	-69.954%
2026-06-25	20.2500	20.2800	20.2500	20.2800	-3.886%	2	854	-67.554%
2026-06-24	21.2400	21.2400	20.9100	21.1000	+7.873%	10	856	-68.815%
2026-06-23	19.5400	19.5600	19.5400	19.5600	+4.487%	4	857	-66.360%
2026-06-22	18.5100	18.9000	18.3000	18.7200	+1.354%	24	855	-64.850%
2026-06-18	19.0000	19.4400	18.4700	18.4700	+7.697%	80	904	-64.375%
2026-06-17	16.7500	17.4000	15.9800	17.1500	+2.572%	102	904	-61.633%
2026-06-16	15.7000	18.0000	15.6000	16.7200	+11.096%	277	904	-60.646%
2026-06-15	16.4700	16.6000	15.0500	15.0500	+1.279%	13	876	-56.279%
2026-06-12	13.8800	14.8600	13.8800	14.8600	+4.281%	6	876	-55.720%
2026-06-11	14.2500	14.2500	14.2500	14.2500	+15.385%	102	876	-53.825%
2026-06-10	12.3500	12.3500	12.3500	12.3500	-4.264%	1	875	-46.721%
2026-06-09	12.9000	12.9000	12.9000	12.9000	+8.586%	1	875	-48.992%
2026-06-08	11.8800	11.8800	11.8800	11.8800	-1.000%	1	875	-44.613%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+12.150%	5	877	-45.167%
2026-06-03	11.0000	11.0000	10.7000	10.7000	-12.295%	4	878	-38.505%
2026-06-02	12.5000	12.5000	12.2000	12.2000	+1.667%	26	875	-46.066%
2026-06-01	11.8000	12.0000	11.8000	12.0000	-13.482%	3	861	-45.167%
2026-05-29	13.4000	14.0000	13.4000	13.8700	+20.609%	8	862	-52.559%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-14.179%	1	860	-42.783%
2026-05-27	14.0800	14.0800	13.3000	13.4000	+1.438%	3	860	-50.896%
2026-05-26	13.4100	13.4100	13.1000	13.2100	+2.802%	15	860	-50.189%
2026-05-22	12.8500	12.8500	12.8500	12.8500	+6.198%	10	874	-48.794%
2026-05-21	12.3500	12.4700	12.1000	12.1000	-3.122%	4	885	-45.620%
2026-05-20	12.4900	12.4900	12.4900	12.4900	+17.277%	1	885	-47.318%
2026-05-19	11.9600	11.9600	10.6500	10.6500	-4.911%	38	906	-38.216%
2026-05-18	12.6100	12.6100	11.2000	11.2000	-7.438%	4	906	-41.250%
2026-05-15	12.5000	12.9000	12.0000	12.1000	-13.199%	106	906	-45.620%
2026-05-14	13.9400	13.9400	13.9400	13.9400	+4.419%	6	870	-52.798%
2026-05-13	14.9000	14.9000	13.0000	13.3500	+1.521%	38	876	-50.712%
2026-05-12	13.0500	13.1500	12.9000	13.1500	-8.042%	21	876	-49.962%
2026-05-11	14.1100	14.7700	14.0700	14.3000	-4.667%	5	876	-53.986%
2026-05-08	14.6000	15.0000	14.6000	15.0000	+4.384%	2	911	-56.133%
2026-05-07	16.3000	16.3000	14.3700	14.3700	-3.036%	45	911	-54.210%
2026-05-06	14.0000	15.0000	13.9500	14.8200	+22.988%	83	920	-55.601%
2026-05-05	12.5100	12.5100	12.0000	12.0500	+0.417%	13	934	-45.394%
2026-05-04	13.7000	13.7000	12.0000	12.0000	-6.250%	6	939	-45.167%
2026-05-01	13.1000	13.4000	12.7600	12.8000	+6.667%	69	935	-48.594%
2026-04-30	12.0000	12.5000	11.7500	12.0000	+3.004%	19	935	-45.167%
2026-04-29	11.8500	11.8500	11.0500	11.6500	-7.540%	38	927	-43.519%
2026-04-28	13.0000	13.0000	12.4000	12.6000	-8.364%	22	892	-47.778%
2026-04-27	13.4100	13.7500	13.4000	13.7500	-3.846%	14	878	-52.145%
2026-04-24	14.4000	14.4000	14.1300	14.3000	-0.140%	20	866	-53.986%
2026-04-23	14.4000	15.5000	13.4500	14.3200	-1.851%	12	866	-54.050%
2026-04-22	15.2000	17.4500	14.4900	14.5900	-13.103%	134	861	-54.901%
2026-04-21	18.0700	18.0700	15.9200	16.7900	-3.782%	230	627	-60.810%
2026-04-20	19.1200	20.0800	17.4500	17.4500	-11.958%	49	627	-62.292%
2026-04-17	22.2000	22.3100	19.5500	19.8200	+12.614%	83	596	-66.801%
2026-04-16	18.0000	18.0000	17.2600	17.6000	-5.933%	44	580	-62.614%
2026-04-15	19.1700	20.9100	18.1000	18.7100	-1.526%	331	537	-64.832%
2026-04-14	19.0000	19.5500	18.8000	19.0000	+10.145%	146	422	-65.368%
2026-04-13	18.0000	18.0000	17.2000	17.2500	-4.432%	58	386	-61.855%
2026-04-10	19.5000	19.9000	18.0500	18.0500	-10.199%	42	349	-63.546%
2026-04-09	19.6300	21.1700	19.2000	20.1000	-5.855%	45	327	-67.264%
2026-04-08	21.8100	21.8100	21.0000	21.3500	+15.094%	155	289	-69.180%
2026-04-07	18.5500	18.5500	18.5500	18.5500	+0.815%	10	373	-64.528%
2026-04-06	18.1500	18.6500	17.4800	18.4000	-0.163%	60	383	-64.239%
2026-04-02	17.3800	18.4300	17.3800	18.4300	-9.613%	441	357	-64.297%
2026-04-01	20.5800	21.1500	20.3900	20.3900	+1.950%	29	357	-67.729%
2026-03-31	19.0000	20.0000	18.5000	20.0000	+2.197%	67	337	-67.100%
2026-03-30	19.6500	19.8000	19.5000	19.5700	-13.022%	154	325	-66.377%
2026-03-27	22.0200	22.5000	21.2000	22.5000	-1.747%	48	233	-70.756%
2026-03-26	24.2000	25.3500	22.9000	22.9000	-5.372%	312	186	-71.266%
2026-03-24	23.9900	24.2000	23.9500	24.2000	-8.541%	4	29	-72.810%
2026-03-23	26.4500	26.4600	26.4400	26.4600	+14.595%	23	26	-75.132%
2026-03-20	23.0900	23.0900	23.0900	23.0900	-2.078%	2	6	-71.503%
2026-03-19	24.5000	24.6200	23.5800	23.5800	0.000%	5	4	-72.095%