Dark

USO20270319P130
USO Mar 19 2027 130.00 Put (USO270319P00130000)
option OPRA

EOD

Sep 28, 2026

9.30-4.124%(-0.40)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.5500	9.8000	8.3700	9.3000	-4.124%	34	2,116	0.000%
2026-09-25	9.5000	9.8500	9.5000	9.7000	+11.494%	14	2,115	-4.124%
2026-09-24	8.8000	8.9700	8.3000	8.7000	-13.433%	42	2,109	+6.897%
2026-09-23	10.0000	10.0500	9.6000	10.0500	-4.739%	37	2,080	-7.463%
2026-09-22	10.5200	10.6000	9.7000	10.5500	+6.244%	78	2,066	-11.848%
2026-09-21	9.9100	10.0000	9.7500	9.9300	+11.198%	48	2,018	-6.344%
2026-09-18	7.9900	8.9500	7.8600	8.9300	+6.310%	247	2,014	+4.143%
2026-09-17	8.8500	8.8500	8.3600	8.4000	0.000%	53	1,810	+10.714%
2026-09-16	8.3000	8.6000	8.2000	8.4000	+10.526%	15	1,790	+10.714%
2026-09-15	8.2000	8.2000	7.3000	7.6000	-6.748%	250	1,787	+22.368%
2026-09-14	7.3300	8.2500	7.3300	8.1500	-1.212%	163	1,769	+14.110%
2026-09-11	9.0000	9.0000	8.2000	8.2500	+5.096%	157	1,664	+12.727%
2026-09-10	7.9000	8.4500	7.8000	7.8500	-12.778%	396	1,772	+18.471%
2026-09-09	9.5500	9.5500	8.9300	9.0000	-7.692%	320	1,491	+3.333%
2026-09-08	10.0000	10.3500	9.7300	9.7500	-6.250%	176	1,245	-4.615%
2026-09-04	11.0000	11.0000	10.2500	10.4000	-2.804%	124	976	-10.577%
2026-09-03	10.7000	11.0000	10.4000	10.7000	-2.904%	330	976	-13.084%
2026-09-02	11.8000	11.8000	10.9300	11.0200	-2.993%	23	876	-15.608%
2026-09-01	12.1000	12.6000	11.3000	11.3600	-16.471%	166	867	-18.134%
2026-08-31	13.3500	13.8500	13.3000	13.6000	-11.860%	43	768	-31.618%
2026-08-28	15.4300	15.4300	15.4300	15.4300	+1.580%	1	725	-39.728%
2026-08-27	14.7000	15.2000	14.7000	15.1900	-5.652%	82	724	-38.776%
2026-08-26	16.1500	16.2000	16.1000	16.1000	+6.623%	202	645	-42.236%
2026-08-25	15.6500	15.6500	15.1000	15.1000	+5.965%	51	673	-38.411%
2026-08-24	13.9000	14.2500	13.9000	14.2500	+8.200%	7	622	-34.737%
2026-08-21	13.2500	13.2500	13.1700	13.1700	+0.381%	12	615	-29.385%
2026-08-20	13.1200	13.1200	13.1200	13.1200	-2.090%	3	603	-29.116%
2026-08-19	13.9000	13.9000	13.4000	13.4000	-6.815%	5	603	-30.597%
2026-08-18	14.3800	14.3800	14.3800	14.3800	-4.452%	1	599	-35.327%
2026-08-17	15.0000	15.8000	15.0000	15.0500	-8.232%	3	598	-38.206%
2026-08-13	17.1500	17.1500	16.2300	16.4000	-0.485%	22	598	-43.293%
2026-08-11	17.3000	17.3000	16.4800	16.4800	-10.191%	4	599	-43.568%
2026-08-10	18.9000	18.9000	18.3000	18.3500	-18.263%	4	595	-49.319%
2026-08-05	22.4500	22.4500	22.4500	22.4500	-0.664%	1	593	-58.575%
2026-08-04	22.4300	22.6100	22.3000	22.6000	+16.615%	5	593	-58.850%
2026-08-03	20.3000	20.5300	19.3800	19.3800	+15.701%	128	597	-52.012%
2026-07-31	17.0000	17.1000	16.7500	16.7500	-6.944%	125	721	-44.478%
2026-07-29	18.5000	18.5000	17.5000	18.0000	-17.241%	13	597	-48.333%
2026-07-28	21.0000	21.7500	21.0000	21.7500	+10.969%	3	599	-57.241%
2026-07-27	18.9000	19.6000	18.5500	19.6000	+21.739%	25	600	-52.551%
2026-07-24	16.0000	16.1000	16.0000	16.1000	+11.806%	10	596	-42.236%
2026-07-23	14.5100	14.9500	14.4000	14.4000	-11.656%	70	600	-35.417%
2026-07-22	16.7700	16.8000	16.1000	16.3000	-7.910%	162	569	-42.945%
2026-07-21	17.7700	17.7700	17.5000	17.7000	-7.813%	4	513	-47.458%
2026-07-17	20.0000	20.1000	18.7300	19.2000	-8.918%	326	514	-51.563%
2026-07-16	21.0800	21.0800	21.0800	21.0800	-5.809%	1	508	-55.882%
2026-07-14	21.6000	22.3800	21.6000	22.3800	-2.696%	7	513	-58.445%
2026-07-13	24.5800	24.5800	23.0000	23.0000	-13.793%	28	510	-59.565%
2026-07-10	26.6800	26.6800	26.6800	26.6800	-0.075%	8	525	-65.142%
2026-07-09	26.6500	26.7000	26.6500	26.7000	+10.149%	42	545	-65.169%
2026-07-08	24.0000	24.2400	24.0000	24.2400	-12.333%	2	545	-61.634%
2026-07-07	28.1000	28.2000	27.2800	27.6500	-4.983%	207	544	-66.365%
2026-07-06	29.1000	29.1000	29.0200	29.1000	-0.683%	6	525	-68.041%
2026-07-02	30.0000	30.5000	29.0700	29.3000	-0.170%	271	551	-68.259%
2026-07-01	29.3000	30.0200	28.9200	29.3500	+5.576%	18	551	-68.313%
2026-06-30	27.1000	27.8100	27.1000	27.8000	+0.579%	17	570	-66.547%
2026-06-29	28.3500	28.4500	27.2500	27.6400	-6.305%	252	570	-66.353%
2026-06-26	28.9700	30.0000	28.9700	29.5000	+10.198%	86	539	-68.475%
2026-06-25	28.4000	28.6000	26.4500	26.7700	-6.070%	300	539	-65.260%
2026-06-24	28.5000	28.9500	28.1000	28.5000	+11.111%	194	549	-67.368%
2026-06-23	25.6800	25.6800	25.6500	25.6500	+2.069%	25	515	-63.743%
2026-06-22	25.6600	25.6600	25.1300	25.1300	+4.447%	9	537	-62.992%
2026-06-18	25.8000	26.1800	24.0600	24.0600	+4.609%	45	577	-61.347%
2026-06-17	23.0300	23.0300	23.0000	23.0000	-0.260%	6	577	-59.565%
2026-06-16	22.8100	24.0000	22.8100	23.0600	+4.818%	20	577	-59.670%
2026-06-15	22.0000	22.5000	22.0000	22.0000	+8.642%	26	608	-57.727%
2026-06-12	18.9800	20.6500	18.9800	20.2500	+3.846%	9	608	-54.074%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+16.766%	2	608	-52.308%
2026-06-10	16.7000	16.7000	16.7000	16.7000	-6.704%	1	610	-44.311%
2026-06-09	17.9000	17.9000	17.9000	17.9000	+5.480%	1	609	-48.045%
2026-06-08	16.9900	16.9900	16.9700	16.9700	-6.139%	2	610	-45.197%
2026-06-05	17.4000	18.0800	17.4000	18.0800	+12.718%	9	612	-48.562%
2026-06-03	16.0400	16.0400	16.0400	16.0400	-0.373%	2	613	-42.020%
2026-06-02	16.8500	16.8500	14.8500	16.1000	-4.052%	10	613	-42.236%
2026-06-01	16.5000	16.7800	16.5000	16.7800	-12.559%	2	613	-44.577%
2026-05-29	19.7000	19.7000	19.1900	19.1900	+3.061%	6	613	-51.537%
2026-05-28	18.5500	18.7900	18.4000	18.6200	-2.000%	19	616	-50.054%
2026-05-27	19.0000	20.0000	18.6700	19.0000	+5.030%	37	617	-51.053%
2026-05-26	18.4000	18.4000	18.0900	18.0900	+2.901%	19	615	-48.590%
2026-05-22	16.9000	18.3400	16.8800	17.5800	-0.566%	31	615	-47.099%
2026-05-21	15.9300	17.6800	15.9300	17.6800	+6.314%	12	598	-47.398%
2026-05-20	15.2700	16.8000	15.2700	16.6300	+14.927%	9	598	-44.077%
2026-05-19	15.1500	15.1500	14.1900	14.4700	-3.854%	7	579	-35.729%
2026-05-18	16.0000	16.3500	14.5500	15.0500	-4.687%	72	579	-38.206%
2026-05-15	17.1700	17.1700	15.7900	15.7900	-13.479%	59	579	-41.102%
2026-05-14	18.1000	18.3000	17.9800	18.2500	+4.525%	12	563	-49.041%
2026-05-13	17.4600	17.4600	17.4600	17.4600	+1.926%	1	553	-46.735%
2026-05-12	17.2500	17.7500	16.9200	17.1300	-11.013%	68	553	-45.709%
2026-05-11	18.6400	19.5100	18.5700	19.2500	-6.098%	35	553	-51.688%
2026-05-08	20.6000	20.6000	19.9300	20.5000	+6.660%	4	528	-54.634%
2026-05-07	21.0000	22.7400	18.6000	19.2200	-3.659%	56	527	-51.613%
2026-05-06	18.8500	20.2100	18.5000	19.9500	+18.750%	71	515	-53.383%
2026-05-05	16.4500	16.8000	16.4300	16.8000	+3.704%	10	494	-44.643%
2026-05-04	16.9500	17.5000	16.0900	16.2000	-5.263%	35	489	-42.593%
2026-05-01	17.3200	17.7000	16.4700	17.1000	+5.556%	203	392	-45.614%
2026-04-30	16.7700	17.1000	15.5000	16.2000	+5.813%	75	392	-42.593%
2026-04-29	15.2500	15.6000	14.6100	15.3100	-10.153%	50	366	-39.255%
2026-04-28	17.0000	17.2800	16.4200	17.0400	-9.841%	46	352	-45.423%
2026-04-27	18.0500	18.9000	18.0000	18.9000	-2.073%	26	332	-50.794%
2026-04-24	19.1100	20.0000	19.0000	19.3000	+7.222%	187	325	-51.813%
2026-04-23	19.8000	20.8000	18.0000	18.0000	-13.462%	79	321	-48.333%
2026-04-22	21.2100	21.2100	20.0000	20.8000	-8.571%	74	279	-55.288%
2026-04-21	23.5000	23.5000	22.2500	22.7500	-2.361%	73	232	-59.121%
2026-04-20	25.5000	25.5000	23.3000	23.3000	-16.338%	126	232	-60.086%
2026-04-17	27.3300	29.1300	27.3300	27.8500	+19.374%	33	196	-66.607%
2026-04-16	23.7000	23.8900	21.9000	23.3300	-4.776%	142	198	-60.137%
2026-04-15	24.5000	24.5000	24.5000	24.5000	-2.196%	4	141	-62.041%
2026-04-14	25.1000	25.5600	24.8500	25.0500	+3.512%	22	137	-62.874%
2026-04-13	22.7000	24.2600	22.3500	24.2000	-2.928%	54	139	-61.570%
2026-04-10	25.2700	25.7500	24.9000	24.9300	-4.483%	24	108	-62.696%
2026-04-09	25.2000	26.1000	25.2000	26.1000	-3.405%	12	103	-64.368%
2026-04-08	25.5000	28.3000	25.5000	27.0200	+7.649%	89	94	-65.581%
2026-04-07	23.5500	25.1000	21.9000	25.1000	+8.658%	32	181	-62.948%
2026-04-06	23.5000	24.1000	22.8000	23.1000	-1.576%	62	176	-59.740%
2026-04-02	21.1200	24.0000	21.1200	23.4700	-9.557%	74	49	-60.375%
2026-04-01	25.9500	25.9500	25.9500	25.9500	+3.058%	1	49	-64.162%
2026-03-31	25.0000	26.3300	24.7000	25.1800	-1.255%	44	48	-63.066%
2026-03-30	24.9500	25.5000	24.6800	25.5000	0.000%	11	8	-63.529%