Dark

USO20270319P140
USO Mar 19 2027 140.00 Put (USO270319P00140000)
option OPRA

EOD

Sep 25, 2026

13.65+10.081%(+1.25)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.2000	14.0300	12.8000	13.6500	+10.081%	59	2,462	0.000%
2026-09-24	12.8000	12.9000	11.6500	12.4000	-8.824%	85	2,443	+10.081%
2026-09-23	14.3000	14.3000	13.6000	13.6000	-10.526%	9	2,407	+0.368%
2026-09-22	14.9000	15.6000	13.7500	15.2000	+9.353%	983	2,407	-10.197%
2026-09-21	13.6000	14.4000	13.6000	13.9000	+9.881%	419	2,419	-1.799%
2026-09-18	11.9700	12.6500	11.6000	12.6500	+3.689%	40	2,220	+7.905%
2026-09-17	12.9000	12.9000	12.1000	12.2000	-0.408%	145	2,218	+11.885%
2026-09-16	11.5700	12.7500	11.5700	12.2500	+10.659%	177	2,215	+11.429%
2026-09-15	11.7000	11.7000	10.5500	11.0700	-6.027%	93	2,086	+23.306%
2026-09-14	11.1000	12.0700	10.7400	11.7800	-2.241%	267	2,006	+15.874%
2026-09-11	12.7500	12.7500	11.9500	12.0500	+6.167%	41	1,812	+13.278%
2026-09-10	12.0000	12.3500	11.2000	11.3500	-13.885%	254	1,790	+20.264%
2026-09-09	13.0000	13.6500	13.0000	13.1800	-6.525%	110	1,598	+3.566%
2026-09-08	14.2500	15.0400	14.0000	14.1000	-6.931%	229	1,503	-3.191%
2026-09-04	16.7500	16.8000	15.0500	15.1500	-2.258%	300	1,123	-9.901%
2026-09-03	15.7000	15.8100	15.2500	15.5000	-3.125%	199	1,123	-11.935%
2026-09-02	16.9700	17.2500	15.9000	16.0000	-3.030%	434	969	-14.688%
2026-09-01	17.7000	17.8500	16.4000	16.5000	-22.280%	243	574	-17.273%
2026-08-28	20.6000	21.6000	20.6000	21.2300	+13.651%	6	373	-35.704%
2026-08-21	18.7000	18.7000	18.6800	18.6800	-1.425%	4	368	-26.927%
2026-08-20	19.0500	19.1700	18.9500	18.9500	-12.146%	11	365	-27.968%
2026-08-17	22.3000	22.3000	21.5700	21.5700	-4.978%	5	365	-36.718%
2026-08-14	22.7000	22.7000	22.7000	22.7000	-5.417%	1	363	-39.868%
2026-08-13	24.0000	24.0000	24.0000	24.0000	+5.960%	5	363	-43.125%
2026-08-12	22.6500	22.6500	22.6500	22.6500	-9.472%	1	363	-39.735%
2026-08-10	25.1600	25.3000	25.0200	25.0200	-18.262%	71	364	-45.444%
2026-08-04	30.3000	30.6100	30.1800	30.6100	+13.119%	5	302	-55.407%
2026-08-03	28.3000	28.3000	27.0600	27.0600	+12.329%	8	301	-49.557%
2026-07-29	24.0000	24.5000	24.0000	24.0900	-15.146%	5	302	-43.337%
2026-07-28	28.0000	28.4700	27.7000	28.3900	+6.729%	10	320	-51.920%
2026-07-27	25.4000	26.6000	25.0000	26.6000	+20.909%	21	320	-48.684%
2026-07-24	21.2500	22.6000	21.2500	22.0000	+8.214%	29	321	-37.955%
2026-07-23	20.2200	21.0000	19.6500	20.3300	-8.423%	84	322	-32.858%
2026-07-22	22.7900	23.1200	22.2000	22.2000	-6.250%	76	294	-38.514%
2026-07-21	23.9000	24.3000	23.5500	23.6800	-8.923%	445	292	-42.356%
2026-07-20	26.0000	26.0000	26.0000	26.0000	-3.704%	6	279	-47.500%
2026-07-17	27.0000	27.0000	27.0000	27.0000	-4.661%	3	279	-49.444%
2026-07-16	28.3200	28.3200	28.3200	28.3200	-4.227%	1	282	-51.801%
2026-07-14	29.5700	29.5700	29.5700	29.5700	-1.433%	1	283	-53.838%
2026-07-13	30.0000	30.0000	30.0000	30.0000	-14.554%	1	284	-54.500%
2026-07-10	35.1100	35.1100	35.1100	35.1100	+0.891%	1	283	-61.122%
2026-07-09	33.7300	34.8000	33.7300	34.8000	+11.610%	2	284	-60.776%
2026-07-08	32.4500	32.4500	31.1800	31.1800	-13.867%	31	285	-56.222%
2026-07-07	35.5000	36.2000	35.5000	36.2000	-4.737%	5	296	-62.293%
2026-07-02	39.0000	39.0000	38.0000	38.0000	-0.236%	4	298	-64.079%
2026-07-01	38.0000	38.0900	38.0000	38.0900	+3.703%	12	298	-64.164%
2026-06-30	33.8000	36.7300	33.8000	36.7300	-4.622%	2	298	-62.837%
2026-06-26	38.5100	38.5100	38.5100	38.5100	+6.972%	1	298	-64.555%
2026-06-25	35.9500	36.0000	35.5500	36.0000	-1.370%	23	298	-62.083%
2026-06-24	36.4900	36.5000	36.4900	36.5000	+6.725%	4	315	-62.603%
2026-06-23	33.5700	34.2000	33.5700	34.2000	+3.951%	6	320	-60.088%
2026-06-22	33.0000	33.0000	32.9000	32.9000	+2.174%	2	320	-58.511%
2026-06-18	32.2000	32.2000	32.2000	32.2000	+4.207%	1	326	-57.609%
2026-06-17	30.5700	30.9000	30.5700	30.9000	-2.830%	2	326	-55.825%
2026-06-16	30.1000	31.8000	30.1000	31.8000	+10.417%	18	326	-57.075%
2026-06-15	29.1000	29.5500	28.8000	28.8000	+7.744%	7	331	-52.604%
2026-06-12	26.7300	26.7300	26.7300	26.7300	+14.968%	1	331	-48.934%
2026-06-11	23.2500	23.2500	23.2500	23.2500	+5.923%	3	331	-41.290%
2026-06-10	22.7000	22.8000	21.9500	21.9500	-13.069%	24	334	-37.813%
2026-06-09	24.0000	25.2500	24.0000	25.2500	+11.726%	12	357	-45.941%
2026-06-08	22.6000	22.6000	22.6000	22.6000	-4.237%	5	367	-39.602%
2026-06-05	23.5000	23.6000	23.5000	23.6000	+5.357%	21	367	-42.161%
2026-06-04	22.1600	22.4000	22.1600	22.4000	+9.482%	2	367	-39.063%
2026-06-03	18.9500	20.4600	18.9500	20.4600	-3.627%	5	369	-33.284%
2026-06-02	22.7000	22.7000	21.2300	21.2300	-6.476%	12	369	-35.704%
2026-06-01	21.5000	22.7000	21.4800	22.7000	-10.595%	53	373	-39.868%
2026-05-29	26.0000	26.0000	25.3500	25.3900	+5.792%	5	368	-46.239%
2026-05-27	25.1500	25.1500	24.0000	24.0000	+3.448%	8	368	-43.125%
2026-05-26	23.5000	24.5000	23.2000	23.2000	+0.870%	11	367	-41.164%
2026-05-22	22.5500	23.2500	22.5500	23.0000	+1.411%	5	368	-40.652%
2026-05-21	20.0000	22.6800	20.0000	22.6800	+4.903%	69	366	-39.815%
2026-05-20	21.7900	22.2100	21.6200	21.6200	+11.731%	7	366	-36.864%
2026-05-19	19.4500	19.4500	19.2000	19.3500	0.000%	9	342	-29.457%
2026-05-18	20.1000	20.1000	19.0500	19.3500	-7.637%	48	342	-29.457%
2026-05-15	21.6500	21.7000	20.9000	20.9500	-8.114%	30	342	-34.845%
2026-05-14	23.3000	24.0000	22.8000	22.8000	-2.020%	20	270	-40.132%
2026-05-13	22.2000	23.2700	22.2000	23.2700	+4.820%	6	252	-41.341%
2026-05-12	23.0000	23.0000	22.0500	22.2000	-9.128%	47	252	-38.514%
2026-05-11	24.6500	24.6500	23.5000	24.4300	-6.038%	10	252	-44.126%
2026-05-08	25.8500	26.0000	25.8500	26.0000	+1.961%	4	204	-47.500%
2026-05-07	26.8000	26.8000	25.5000	25.5000	0.000%	2	203	-46.471%
2026-05-06	24.7600	25.8100	24.7600	25.5000	+18.660%	12	206	-46.471%
2026-05-05	22.3500	22.3500	21.2000	21.4900	-0.876%	9	210	-36.482%
2026-05-04	23.0500	23.0500	20.8500	21.6800	-2.998%	9	209	-37.039%
2026-05-01	21.6800	23.0000	21.6800	22.3500	+4.684%	68	226	-38.926%
2026-04-30	21.0000	22.2500	20.8000	21.3500	+8.047%	6	226	-36.066%
2026-04-29	20.0000	20.0300	19.5000	19.7600	-9.772%	115	223	-30.921%
2026-04-28	22.0400	22.5000	21.5000	21.9000	-6.809%	108	151	-37.671%
2026-04-27	23.6900	23.8200	23.5000	23.5000	-4.472%	6	73	-41.915%
2026-04-24	24.6000	24.6000	24.6000	24.6000	+1.235%	5	68	-44.512%
2026-04-23	24.3000	24.3000	24.3000	24.3000	-7.745%	1	73	-43.827%
2026-04-22	27.7200	27.7200	26.3400	26.3400	-11.253%	9	73	-48.178%
2026-04-21	30.8000	30.8000	28.1500	29.6800	-1.067%	17	71	-54.009%
2026-04-20	31.0000	31.0900	30.0000	30.0000	-11.164%	11	71	-54.500%
2026-04-17	35.2000	35.2000	33.7700	33.7700	+18.908%	15	62	-59.580%
2026-04-16	30.0600	30.0600	28.4000	28.4000	-10.523%	12	58	-51.937%
2026-04-15	31.7400	31.7400	31.7400	31.7400	+1.244%	1	46	-56.994%
2026-04-14	31.7500	31.7500	31.2500	31.3500	+5.734%	3	46	-56.459%
2026-04-13	30.0000	30.0000	28.4000	29.6500	-6.761%	6	46	-53.963%
2026-04-10	31.6000	31.8000	31.6000	31.8000	-2.154%	10	43	-57.075%
2026-04-09	30.9200	32.5000	30.9200	32.5000	-3.647%	12	43	-58.000%
2026-04-08	35.2500	35.2500	33.2000	33.7300	+9.870%	35	39	-59.532%
2026-04-07	28.4500	30.7000	28.2400	30.7000	+7.343%	27	54	-55.537%
2026-04-06	28.6000	28.7000	28.5000	28.6000	-0.522%	26	38	-52.273%
2026-04-02	28.4500	29.3000	27.0600	28.7500	-26.471%	9	3	-52.522%
2026-03-25	40.5000	40.5000	38.7000	39.1000	-1.511%	3	3	-65.090%
2026-03-23	39.7000	39.7000	39.7000	39.7000	+6.720%	1	2	-65.617%
2026-03-20	37.2500	37.2500	37.2000	37.2000	0.000%	2	2	-63.306%