Dark

USO20270319P125
USO Mar 19 2027 125.00 Put (USO270319P00125000)
option OPRA

EOD

Sep 25, 2026

8.08+13.007%(+0.93)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.5500	8.0800	7.5500	8.0800	+13.007%	18	3,578	0.000%
2026-09-24	7.3000	8.0000	6.7500	7.1500	-12.054%	33	3,592	+13.007%
2026-09-23	8.1300	8.1300	8.1300	8.1300	-4.240%	50	3,573	-0.615%
2026-09-22	8.7800	8.9000	8.4800	8.4900	+3.790%	26	3,578	-4.829%
2026-09-21	8.1000	8.5000	8.1000	8.1800	+10.541%	71	3,567	-1.222%
2026-09-18	7.2000	7.4000	7.2000	7.4000	+8.029%	34	3,560	+9.189%
2026-09-17	7.1300	7.1300	6.8500	6.8500	-1.439%	15	3,526	+17.956%
2026-09-16	6.7500	7.0000	6.7500	6.9500	+9.449%	57	3,513	+16.259%
2026-09-15	6.3800	6.4700	6.0300	6.3500	-5.646%	1,074	3,514	+27.244%
2026-09-14	6.2500	6.7300	6.0000	6.7300	-0.296%	51	2,511	+20.059%
2026-09-11	7.0000	7.0000	6.6000	6.7500	+2.273%	1,018	2,504	+19.704%
2026-09-10	7.4000	7.4000	6.3300	6.6000	-9.589%	74	1,527	+22.424%
2026-09-09	7.8000	7.8000	7.2500	7.3000	-8.176%	12	1,482	+10.685%
2026-09-08	8.3000	8.3000	7.8500	7.9500	-4.447%	35	1,473	+1.635%
2026-09-04	9.0900	9.0900	8.3200	8.3200	-2.690%	35	1,441	-2.885%
2026-09-03	8.4400	8.5500	8.4400	8.5500	-3.716%	11	1,441	-5.497%
2026-09-02	9.5700	9.5900	8.8800	8.8800	-3.896%	28	1,440	-9.009%
2026-09-01	10.0000	10.2000	9.2400	9.2400	-16.304%	11	1,414	-12.554%
2026-08-31	11.3500	11.3500	11.0400	11.0400	-9.508%	6	1,409	-26.812%
2026-08-27	12.9000	13.1500	12.2000	12.2000	-5.426%	11	1,409	-33.770%
2026-08-26	13.1600	13.1600	12.9000	12.9000	+11.207%	2	1,404	-37.364%
2026-08-24	11.2500	11.6000	11.2500	11.6000	+8.411%	767	1,406	-30.345%
2026-08-21	11.0200	11.0200	10.6000	10.7000	-0.742%	11	764	-24.486%
2026-08-20	10.5700	10.8200	10.5700	10.7800	-9.412%	16	756	-25.046%
2026-08-18	11.8000	11.9000	11.8000	11.9000	-6.299%	14	768	-32.101%
2026-08-17	12.6900	12.7000	12.6900	12.7000	-3.933%	15	762	-36.378%
2026-08-14	13.7100	13.7100	13.2200	13.2200	-3.855%	17	747	-38.880%
2026-08-13	13.1000	13.8500	13.1000	13.7500	+3.695%	24	756	-41.236%
2026-08-12	13.2500	13.2600	13.2500	13.2600	-2.284%	2	762	-39.065%
2026-08-11	13.5700	13.5700	13.5700	13.5700	-9.533%	10	760	-40.457%
2026-08-10	15.4000	15.4000	15.0000	15.0000	-23.469%	12	750	-46.133%
2026-08-05	18.9500	19.6000	18.8500	19.6000	+2.137%	16	738	-58.776%
2026-08-04	18.6700	19.1900	18.6700	19.1900	+16.657%	25	738	-57.895%
2026-08-03	17.4000	17.8500	16.4500	16.4500	+14.554%	6	753	-50.881%
2026-07-31	14.3600	14.3600	14.3600	14.3600	-2.710%	3	756	-43.733%
2026-07-29	14.5000	15.2000	14.5000	14.7600	-12.920%	6	753	-45.257%
2026-07-28	16.0000	16.9500	16.0000	16.9500	+4.308%	11	751	-52.330%
2026-07-27	16.1500	16.2500	16.1500	16.2500	+19.398%	3	752	-50.277%
2026-07-24	13.1600	13.9000	13.1600	13.6100	+11.102%	20	750	-40.632%
2026-07-23	13.1500	13.1500	12.2200	12.2500	-10.714%	32	747	-34.041%
2026-07-22	13.7200	13.7200	13.7200	13.7200	-6.027%	1	727	-41.108%
2026-07-21	14.6500	15.0000	14.6000	14.6000	-11.515%	21	726	-44.658%
2026-07-17	16.5000	16.5000	16.5000	16.5000	-7.303%	10	723	-51.030%
2026-07-16	17.8000	17.8000	17.8000	17.8000	+1.714%	1	713	-54.607%
2026-07-15	18.0000	18.1000	17.5000	17.5000	-2.778%	40	712	-53.829%
2026-07-14	18.0000	18.0000	18.0000	18.0000	-5.263%	20	672	-55.111%
2026-07-13	19.0000	19.0000	19.0000	19.0000	-17.391%	10	652	-57.474%
2026-07-09	23.0000	23.0000	23.0000	23.0000	+12.967%	1	642	-64.870%
2026-07-08	20.0000	20.5000	20.0000	20.3600	-18.560%	168	643	-60.314%
2026-07-02	25.8800	26.2100	25.0000	25.0000	-2.875%	26	712	-67.680%
2026-07-01	25.6000	25.7400	25.6000	25.7400	+4.976%	202	712	-68.609%
2026-06-30	24.2000	24.5200	24.2000	24.5200	+1.743%	2	913	-67.047%
2026-06-26	25.5000	25.9500	24.1000	24.1000	-0.823%	22	914	-66.473%
2026-06-24	24.5400	24.6500	24.3000	24.3000	+13.551%	8	934	-66.749%
2026-06-22	21.3100	21.6000	21.3100	21.4000	-0.465%	9	940	-62.243%
2026-06-18	22.5300	22.5300	21.5000	21.5000	+10.825%	17	951	-62.419%
2026-06-16	21.7500	21.7500	19.4000	19.4000	+7.360%	25	951	-58.351%
2026-06-15	19.3000	19.5900	18.0700	18.0700	+3.022%	43	947	-55.285%
2026-06-12	17.7000	17.9500	16.3900	17.5400	+10.662%	63	947	-53.934%
2026-06-10	14.8000	15.8500	14.8000	15.8500	+15.693%	7	947	-49.022%
2026-06-08	13.8500	14.4200	13.7000	13.7000	-8.484%	10	945	-41.022%
2026-06-05	15.0300	15.0300	14.9700	14.9700	+5.795%	3	942	-46.025%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+0.855%	1	945	-42.898%
2026-06-02	12.4000	14.6400	12.4000	14.0300	-6.963%	61	944	-42.409%
2026-06-01	13.9000	15.0800	13.9000	15.0800	-5.750%	19	895	-46.419%
2026-05-29	16.0000	17.1200	16.0000	16.0000	-1.174%	19	910	-49.500%
2026-05-28	16.6000	16.6000	13.4500	16.1900	-0.062%	16	899	-50.093%
2026-05-27	17.0500	17.0500	16.0000	16.2000	+5.332%	27	900	-50.123%
2026-05-26	15.8500	15.8500	15.3500	15.3800	+3.221%	6	906	-47.464%
2026-05-22	15.0500	15.0500	14.6000	14.9000	-0.667%	24	905	-45.772%
2026-05-21	14.0000	15.0000	13.7500	15.0000	0.000%	7	890	-46.133%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+21.556%	1	890	-46.133%
2026-05-19	13.5000	13.5000	12.3400	12.3400	-1.673%	29	883	-34.522%
2026-05-18	13.9500	14.0100	12.5500	12.5500	-11.307%	32	883	-35.618%
2026-05-15	14.4100	15.0000	13.8200	14.1500	-7.516%	9	883	-42.898%
2026-05-14	15.7500	15.7700	15.3000	15.3000	-1.608%	15	855	-47.190%
2026-05-13	15.7000	15.7000	15.5500	15.5500	+4.362%	6	851	-48.039%
2026-05-12	16.0000	16.0000	14.8500	14.9000	-7.281%	26	851	-45.772%
2026-05-11	18.0000	18.0000	16.0700	16.0700	-9.209%	14	851	-49.720%
2026-05-08	17.6200	18.6000	17.4500	17.7000	+5.357%	87	835	-54.350%
2026-05-07	18.7500	18.7500	16.1700	16.8000	+1.022%	43	852	-51.905%
2026-05-06	16.1000	17.0000	15.9200	16.6300	+18.532%	265	896	-51.413%
2026-05-05	14.7000	15.3400	13.5000	14.0300	-1.888%	201	726	-42.409%
2026-05-04	14.2800	15.0800	13.8300	14.3000	-3.962%	270	671	-43.497%
2026-05-01	14.8000	14.8900	14.8000	14.8900	+7.742%	17	630	-45.735%
2026-04-30	14.0900	14.0900	13.7500	13.8200	+5.900%	20	630	-41.534%
2026-04-29	13.3000	13.3500	12.9800	13.0500	-12.121%	117	631	-38.084%
2026-04-28	14.9600	15.0100	14.1900	14.8500	-6.013%	88	712	-45.589%
2026-04-27	17.8000	17.8000	15.6000	15.8000	-4.242%	26	694	-48.861%
2026-04-24	17.0500	17.0500	16.5000	16.5000	+0.917%	62	694	-51.030%
2026-04-23	17.0000	17.3000	16.0000	16.3500	-5.709%	79	678	-50.581%
2026-04-22	18.1500	18.1500	16.8000	17.3400	-15.000%	254	616	-53.403%
2026-04-21	21.0000	21.0000	19.0000	20.4000	-0.488%	60	501	-60.392%
2026-04-20	21.0000	21.5000	19.8500	20.5000	-21.124%	27	443	-60.585%
2026-04-17	24.5500	25.9900	24.5500	25.9900	+27.715%	2	424	-68.911%
2026-04-16	20.9000	20.9000	19.8500	20.3500	-6.091%	10	426	-60.295%
2026-04-15	22.0000	22.0000	21.5600	21.6700	-1.321%	15	422	-62.713%
2026-04-14	21.6000	22.0000	21.4900	21.9600	+4.571%	19	414	-63.206%
2026-04-13	19.9000	21.0000	19.9000	21.0000	-7.895%	17	401	-61.524%
2026-04-10	22.0000	23.5000	21.9800	22.8000	+1.333%	26	384	-64.561%
2026-04-09	22.4000	22.6900	22.1000	22.5000	-5.621%	31	360	-64.089%
2026-04-08	28.1500	28.1500	23.8400	23.8400	+11.610%	49	329	-66.107%
2026-04-07	21.3600	21.3600	21.3600	21.3600	-1.567%	4	310	-62.172%
2026-04-06	20.1500	21.7000	20.1500	21.7000	+5.085%	5	310	-62.765%
2026-04-02	18.8500	21.0000	18.6400	20.6500	-12.128%	37	274	-60.872%
2026-04-01	23.5000	23.9000	22.7500	23.5000	+3.753%	147	274	-65.617%
2026-03-31	22.0000	23.0000	21.4000	22.6500	+3.519%	108	134	-64.327%
2026-03-30	22.5500	22.5500	21.8300	21.8800	-8.833%	12	28	-63.071%
2026-03-27	25.1500	25.1500	23.6400	24.0000	-8.397%	15	20	-66.333%
2026-03-26	26.7700	26.9000	26.2000	26.2000	-6.093%	7	5	-69.160%
2026-03-25	27.9000	27.9000	27.9000	27.9000	+3.333%	1	5	-71.039%
2026-03-24	28.0000	28.0000	27.0000	27.0000	+4.287%	3	4	-70.074%
2026-03-20	25.8900	25.8900	25.8900	25.8900	0.000%	1	1	-68.791%