Dark

USO20270319P145
USO Mar 19 2027 145.00 Put (USO270319P00145000)
option OPRA

EOD

Sep 28, 2026

14.30-11.455%(-1.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.9000	14.9000	14.3000	14.3000	-11.455%	3	1,047	0.000%
2026-09-25	15.5400	16.1500	15.5400	16.1500	+9.122%	7	1,045	-11.455%
2026-09-24	14.9000	15.0800	14.3100	14.8000	-7.500%	26	1,046	-3.378%
2026-09-23	16.2000	16.4500	16.0000	16.0000	-6.048%	18	1,049	-10.625%
2026-09-22	17.2500	17.7500	16.6400	17.0300	+4.032%	279	1,046	-16.031%
2026-09-21	16.2000	16.8500	16.2000	16.3700	+10.013%	150	1,075	-12.645%
2026-09-18	14.8800	14.8800	14.8800	14.8800	+4.421%	1	969	-3.898%
2026-09-17	15.4000	15.4000	14.2500	14.2500	-1.724%	28	969	+0.351%
2026-09-16	13.9000	14.5000	13.9000	14.5000	+11.111%	52	952	-1.379%
2026-09-15	13.0000	13.0500	12.6500	13.0500	-6.115%	46	902	+9.579%
2026-09-14	12.9500	13.9000	12.9000	13.9000	-3.136%	15	885	+2.878%
2026-09-11	14.2000	14.7000	14.2000	14.3500	+6.850%	16	882	-0.348%
2026-09-10	14.3700	14.5600	13.4300	13.4300	-15.161%	39	869	+6.478%
2026-09-09	16.5000	16.5000	15.7000	15.8300	-5.210%	90	841	-9.665%
2026-09-08	16.9500	17.8000	16.7000	16.7000	-7.479%	251	804	-14.371%
2026-09-04	18.7100	18.7100	18.0500	18.0500	+0.166%	2	625	-20.776%
2026-09-03	19.1000	19.1000	18.0200	18.0200	-4.555%	5	625	-20.644%
2026-09-02	20.0000	20.0000	18.8800	18.8800	-3.179%	3	622	-24.258%
2026-09-01	20.7000	20.7000	19.5000	19.5000	-20.989%	7	619	-26.667%
2026-08-28	24.7000	25.0500	24.6800	24.6800	+8.484%	5	614	-42.058%
2026-08-24	22.7500	22.7500	22.7500	22.7500	+3.175%	1	609	-37.143%
2026-08-21	22.0500	22.0500	22.0500	22.0500	-1.121%	5	610	-35.147%
2026-08-20	22.2200	22.3000	22.2200	22.3000	-5.947%	4	605	-35.874%
2026-08-19	23.8000	23.8000	23.7100	23.7100	-4.588%	2	605	-39.688%
2026-08-17	24.8500	24.8500	24.8500	24.8500	-5.477%	10	604	-42.455%
2026-08-12	26.2500	26.3500	26.1900	26.2900	-11.002%	8	604	-45.607%
2026-08-10	28.9000	29.5400	28.9000	29.5400	-11.557%	11	604	-51.591%
2026-08-06	33.5000	33.6200	33.4000	33.4000	+6.880%	129	603	-57.186%
2026-08-03	31.0500	31.3400	31.0500	31.2500	+3.890%	295	673	-54.240%
2026-07-27	29.0000	30.0800	28.9900	30.0800	+23.786%	73	538	-52.460%
2026-07-24	24.4000	24.5500	24.3000	24.3000	+4.516%	26	549	-41.152%
2026-07-23	23.4500	23.8000	23.2500	23.2500	-9.180%	581	549	-38.495%
2026-07-22	26.6000	26.6000	25.6000	25.6000	-8.832%	8	256	-44.141%
2026-07-21	28.0800	28.0800	28.0800	28.0800	-13.865%	1	248	-49.074%
2026-07-15	32.6000	32.6000	32.6000	32.6000	+0.123%	1	249	-56.135%
2026-07-14	32.4900	32.5600	32.4900	32.5600	-6.971%	8	249	-56.081%
2026-07-13	35.0000	35.0000	35.0000	35.0000	-5.990%	3	252	-59.143%
2026-07-08	36.7500	37.2300	36.7500	37.2300	-9.195%	3	252	-61.590%
2026-07-07	41.0000	41.0000	41.0000	41.0000	-6.178%	1	262	-65.122%
2026-07-02	43.7000	43.7000	43.7000	43.7000	+9.250%	10	263	-67.277%
2026-06-30	39.7700	40.0000	39.7700	40.0000	+0.200%	10	268	-64.250%
2026-06-29	39.8000	39.9200	39.8000	39.9200	-3.807%	2	274	-64.178%
2026-06-26	41.6000	42.0000	41.5000	41.5000	+6.821%	6	275	-65.542%
2026-06-25	39.5500	40.0300	38.8500	38.8500	-3.956%	9	277	-63.192%
2026-06-24	41.6000	41.6000	40.4500	40.4500	+7.011%	4	289	-64.648%
2026-06-23	37.8000	37.8000	37.8000	37.8000	+0.265%	1	292	-62.169%
2026-06-22	36.6300	37.7000	36.4900	37.7000	+7.714%	4	292	-62.069%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+2.041%	9	312	-59.143%
2026-06-16	35.0000	35.7000	34.3000	34.3000	+9.655%	6	312	-58.309%
2026-06-15	32.8000	32.9200	31.2000	31.2800	+8.990%	83	348	-54.284%
2026-06-12	28.4400	30.0000	28.4300	28.7000	+3.910%	31	348	-50.174%
2026-06-09	28.4200	28.6200	27.5000	27.6200	+1.358%	17	348	-48.226%
2026-06-05	25.9000	27.2500	25.9000	27.2500	+17.356%	41	354	-47.523%
2026-06-03	23.2200	23.2200	23.2200	23.2200	-5.418%	1	354	-38.415%
2026-06-02	25.4000	25.4000	24.4000	24.5500	-0.808%	15	357	-41.752%
2026-06-01	24.7500	24.7500	24.7500	24.7500	-11.922%	2	360	-42.222%
2026-05-28	28.3500	28.3500	28.1000	28.1000	0.000%	11	360	-49.110%
2026-05-27	28.9700	28.9700	27.5100	28.1000	+6.601%	8	374	-49.110%
2026-05-26	26.3600	26.3600	26.3600	26.3600	+4.811%	4	374	-45.751%
2026-05-22	24.7700	25.1500	24.7700	25.1500	+8.358%	4	375	-43.141%
2026-05-21	23.2100	23.2100	23.2100	23.2100	-5.265%	2	374	-38.389%
2026-05-20	22.8500	24.5000	22.6900	24.5000	+14.272%	65	374	-41.633%
2026-05-19	21.7500	22.8500	21.4400	21.4400	-8.532%	22	358	-33.302%
2026-05-18	26.0000	26.0000	22.1500	23.4400	-2.211%	97	358	-38.993%
2026-05-15	24.4200	24.4200	23.5500	23.9700	-7.630%	9	358	-40.342%
2026-05-14	26.5000	27.8500	25.9500	25.9500	+1.765%	6	241	-44.894%
2026-05-13	25.5000	25.5000	25.5000	25.5000	+1.392%	30	239	-43.922%
2026-05-12	25.0000	26.1100	25.0000	25.1500	-8.678%	24	239	-43.141%
2026-05-11	27.2500	27.5400	27.2500	27.5400	-3.975%	21	239	-48.076%
2026-05-08	28.6800	28.6800	28.6800	28.6800	+2.685%	1	206	-50.139%
2026-05-07	30.9700	31.2000	27.9300	27.9300	-3.656%	26	206	-48.801%
2026-05-06	26.0200	28.9900	26.0200	28.9900	+18.811%	14	200	-50.673%
2026-05-05	24.7000	24.8000	24.4000	24.4000	+0.826%	7	195	-41.393%
2026-05-04	25.0500	25.0500	23.7700	24.2000	-4.158%	26	193	-40.909%
2026-05-01	25.1500	25.8000	24.4300	25.2500	+5.208%	23	175	-43.366%
2026-04-30	23.5000	24.5000	23.5000	24.0000	+4.803%	21	175	-40.417%
2026-04-29	22.8300	23.0000	22.0000	22.9000	-8.729%	65	164	-37.555%
2026-04-28	25.0900	25.0900	25.0900	25.0900	-26.530%	5	146	-43.005%
2026-04-20	34.0500	34.2000	34.0500	34.1500	-9.536%	4	143	-58.126%
2026-04-17	39.8900	39.8900	37.4000	37.7500	+14.394%	99	143	-62.119%
2026-04-13	32.0000	33.0000	32.0000	33.0000	-10.375%	6	185	-56.667%
2026-04-08	38.6900	38.6900	36.8200	36.8200	+11.745%	6	179	-61.162%
2026-04-07	31.5000	32.9500	31.5000	32.9500	+2.266%	8	179	-56.601%
2026-04-02	32.0500	32.2200	31.9500	32.2200	-11.191%	97	228	-55.618%
2026-04-01	36.2800	36.3400	36.2800	36.2800	+3.127%	8	228	-60.584%
2026-03-30	35.1400	35.2400	35.1000	35.1800	-8.552%	142	229	-59.352%
2026-03-27	38.3700	38.4700	38.3700	38.4700	-4.777%	2	159	-62.828%
2026-03-26	40.7700	42.3100	39.8000	40.4000	0.000%	333	160	-64.604%