Dark

USO20270319P135
USO Mar 19 2027 135.00 Put (USO270319P00135000)
option OPRA

EOD

Sep 29, 2026

12.80+9.589%(+1.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3000	12.8000	12.0000	12.8000	+9.589%	11	1,030	0.000%
2026-09-28	10.1500	11.6800	10.1200	11.6800	-1.351%	26	1,033	+9.589%
2026-09-25	11.0000	11.8400	10.7000	11.8400	+10.654%	6	1,022	+8.108%
2026-09-24	10.6000	10.9500	10.1500	10.7000	-17.438%	11	1,023	+19.626%
2026-09-22	12.2000	12.9600	11.8600	12.9600	+22.495%	26	1,021	-1.235%
2026-09-17	10.5800	10.5800	10.5800	10.5800	+2.718%	13	1,015	+20.983%
2026-09-16	10.4500	10.4500	10.3000	10.3000	+8.995%	8	1,015	+24.272%
2026-09-15	9.2500	9.4500	8.8500	9.4500	-3.077%	188	1,052	+35.450%
2026-09-14	9.0000	9.8800	8.9000	9.7500	-3.751%	75	833	+31.282%
2026-09-11	10.0000	10.2800	10.0000	10.1300	+4.218%	10	763	+26.357%
2026-09-10	10.0800	10.2000	9.4000	9.7200	-10.826%	228	753	+31.687%
2026-09-09	11.0000	11.2500	10.9000	10.9000	-7.627%	60	562	+17.431%
2026-09-08	11.7500	12.2600	11.7500	11.8000	-6.719%	19	546	+8.475%
2026-09-04	13.1300	13.1300	12.6500	12.6500	-3.802%	23	517	+1.186%
2026-09-03	12.7900	13.1500	12.6700	13.1500	-2.593%	14	517	-2.662%
2026-09-02	13.5000	13.5000	13.5000	13.5000	-3.226%	1	513	-5.185%
2026-09-01	14.7500	14.8000	13.9500	13.9500	-13.889%	31	512	-8.244%
2026-08-31	16.3000	16.3000	16.2000	16.2000	-15.625%	12	490	-20.988%
2026-08-25	19.2000	19.2000	19.2000	19.2000	+13.744%	1	479	-33.333%
2026-08-24	16.3000	16.8800	16.3000	16.8800	+6.498%	14	478	-24.171%
2026-08-21	15.7900	16.2500	15.6500	15.8500	-0.938%	30	478	-19.243%
2026-08-20	16.0000	16.0000	15.7700	16.0000	-11.111%	36	456	-20.000%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-7.834%	1	436	-28.889%
2026-08-13	19.5300	19.5300	19.5300	19.5300	+1.984%	2	435	-34.460%
2026-08-12	19.1500	19.1500	19.1500	19.1500	-4.250%	1	435	-33.159%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-4.988%	1	434	-36.000%
2026-08-10	21.6500	21.7000	21.0500	21.0500	-15.800%	5	433	-39.192%
2026-08-07	25.0000	25.0000	25.0000	25.0000	-5.267%	2	432	-48.800%
2026-08-05	26.2500	26.3900	26.2500	26.3900	+0.342%	3	434	-51.497%
2026-08-04	26.3000	26.3000	26.3000	26.3000	+8.768%	2	434	-51.331%
2026-08-03	24.1800	24.1800	24.1800	24.1800	+5.405%	5	434	-47.064%
2026-07-27	22.9400	22.9400	22.9400	22.9400	+24.336%	2	434	-44.202%
2026-07-24	18.4500	18.4500	18.4500	18.4500	+5.429%	1	434	-30.623%
2026-07-23	16.9500	17.7500	16.7000	17.5000	-9.326%	18	433	-26.857%
2026-07-22	19.3000	19.3000	19.3000	19.3000	-6.763%	1	431	-33.679%
2026-07-21	20.7000	20.7000	20.7000	20.7000	-5.909%	1	431	-38.164%
2026-07-20	22.0000	22.0000	22.0000	22.0000	-11.965%	1	431	-41.818%
2026-07-15	25.0600	25.0600	24.9900	24.9900	-21.661%	2	430	-48.780%
2026-07-07	31.9000	31.9000	31.9000	31.9000	-3.333%	3	430	-59.875%
2026-07-01	33.0000	33.0000	33.0000	33.0000	0.000%	1	434	-61.212%
2026-06-26	32.9700	33.5000	32.9700	33.0000	+6.555%	5	434	-61.212%
2026-06-25	32.1500	32.1500	30.9000	30.9700	-3.219%	80	469	-58.670%
2026-06-24	32.5000	32.5000	32.0000	32.0000	+7.563%	3	519	-60.000%
2026-06-23	30.0000	30.0000	29.7500	29.7500	+2.586%	17	521	-56.975%
2026-06-18	29.0000	29.0000	29.0000	29.0000	+7.807%	1	538	-55.862%
2026-06-16	26.0000	26.9000	26.0000	26.9000	+10.700%	4	538	-52.416%
2026-06-15	25.8400	25.8400	24.3000	24.3000	+10.455%	10	540	-47.325%
2026-06-11	22.0000	22.0000	22.0000	22.0000	+4.762%	1	540	-41.818%
2026-06-09	20.4900	21.2000	20.4900	21.0000	+18.243%	454	541	-39.048%
2026-06-03	17.7600	17.7600	17.7600	17.7600	-7.452%	4	648	-27.928%
2026-06-02	19.1900	19.1900	19.1900	19.1900	-1.590%	1	652	-33.299%
2026-06-01	20.0000	20.0000	19.5000	19.5000	-8.235%	3	651	-34.359%
2026-05-28	20.8000	21.2500	20.7500	21.2500	-2.523%	9	650	-39.765%
2026-05-27	21.7700	22.0000	21.7700	21.8000	+10.380%	6	650	-41.284%
2026-05-21	18.4000	20.0800	18.4000	19.7500	+1.282%	35	651	-35.190%
2026-05-20	17.3500	19.5000	17.3500	19.5000	+16.977%	8	651	-34.359%
2026-05-19	17.0200	17.1300	16.6700	16.6700	-0.892%	9	612	-23.215%
2026-05-18	20.6600	20.6600	16.8200	16.8200	-8.087%	14	612	-23.900%
2026-05-15	18.3000	18.3000	18.3000	18.3000	-9.585%	1	612	-30.055%
2026-05-14	19.5000	21.0000	19.5000	20.2400	-1.509%	34	610	-36.759%
2026-05-13	20.3500	20.5500	20.3500	20.5500	+4.580%	10	585	-37.713%
2026-05-12	19.9200	21.2000	19.3000	19.6500	-9.862%	481	585	-34.860%
2026-05-11	22.0000	22.2000	20.7500	21.8000	-5.217%	9	585	-41.284%
2026-05-08	22.5200	23.0000	22.5200	23.0000	+4.545%	3	131	-44.348%
2026-05-07	24.4500	24.4500	22.0000	22.0000	-1.786%	25	133	-41.818%
2026-05-06	21.8800	23.2500	21.7000	22.4000	+18.644%	25	151	-42.857%
2026-05-05	19.2200	19.2300	18.7000	18.8800	+2.054%	35	155	-32.203%
2026-05-04	19.6400	19.6400	18.4000	18.5000	-5.660%	11	165	-30.811%
2026-05-01	19.2000	19.9000	19.2000	19.6100	+6.576%	131	138	-34.727%
2026-04-30	18.7000	18.7500	18.4000	18.4000	+5.083%	64	138	-30.435%
2026-04-29	17.2000	17.5100	17.0400	17.5100	-8.802%	33	135	-26.899%
2026-04-28	19.9000	20.6500	17.9500	19.2000	-8.571%	37	102	-33.333%
2026-04-27	20.9500	21.0000	20.8000	21.0000	-7.935%	32	71	-39.048%
2026-04-24	22.8100	22.8100	22.8100	22.8100	+4.585%	2	44	-43.884%
2026-04-23	21.4200	21.8100	21.4200	21.8100	-22.107%	4	42	-41.311%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-1.754%	3	42	-54.286%
2026-04-14	27.9000	28.8500	27.9000	28.5000	+9.195%	26	41	-55.088%
2026-04-13	26.2100	26.2100	25.9400	26.1000	-8.099%	3	43	-50.958%
2026-04-10	28.3300	28.7000	27.9500	28.4000	-2.573%	11	41	-54.930%
2026-04-09	29.0000	29.3500	28.9500	29.1500	-3.954%	6	41	-56.089%
2026-04-08	30.0500	30.5000	30.0500	30.3500	+14.528%	3	38	-57.825%
2026-04-07	25.4000	26.5000	25.3500	26.5000	+1.145%	8	38	-51.698%
2026-04-06	25.5000	26.2000	25.3400	26.2000	+0.769%	45	41	-51.145%
2026-04-02	25.1200	26.7500	25.1200	26.0000	-10.499%	17	2	-50.769%
2026-04-01	29.1000	29.1000	29.0500	29.0500	+2.941%	2	2	-55.938%
2026-03-30	28.1900	28.2200	28.1900	28.2200	0.000%	2	1	-54.642%