Dark

USO20270319P150
USO Mar 19 2027 150.00 Put (USO270319P00150000)
option OPRA

EOD

Sep 25, 2026

18.68+9.560%(+1.63)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.0500	19.0000	17.6000	18.6800	+9.560%	106	1,669	0.000%
2026-09-24	17.7500	17.9000	16.2300	17.0500	-9.836%	121	1,704	+9.560%
2026-09-23	18.8000	19.4700	18.4500	18.9100	-8.426%	106	1,629	-1.216%
2026-09-22	20.2000	21.0000	19.0000	20.6500	+9.029%	317	1,634	-9.540%
2026-09-21	19.0000	19.5000	18.5000	18.9400	+9.797%	140	1,665	-1.373%
2026-09-18	16.2500	17.2500	16.0400	17.2500	+2.556%	38	1,642	+8.290%
2026-09-17	17.3000	17.4000	16.6000	16.8200	+0.119%	69	1,631	+11.058%
2026-09-16	16.1000	16.8000	16.1000	16.8000	+9.446%	39	1,678	+11.190%
2026-09-15	15.7400	15.7400	14.7000	15.3500	-6.402%	215	1,681	+21.694%
2026-09-14	15.4000	16.7500	15.1000	16.4000	-2.959%	303	1,510	+13.902%
2026-09-11	17.4500	17.6400	16.7000	16.9000	+6.962%	151	1,333	+10.533%
2026-09-10	16.5500	17.5500	15.7500	15.8000	-13.425%	549	1,320	+18.228%
2026-09-09	18.5000	19.0000	18.2500	18.2500	-7.595%	322	833	+2.356%
2026-09-08	19.9500	20.4000	19.7500	19.7500	-8.438%	64	624	-5.418%
2026-09-04	21.5700	21.5700	21.5700	21.5700	-1.191%	1	568	-13.398%
2026-09-03	21.3000	21.9500	21.1300	21.8300	-2.327%	231	568	-14.430%
2026-09-02	22.5000	22.5000	22.3500	22.3500	-3.664%	5	405	-16.421%
2026-09-01	23.8500	24.3000	22.8700	23.2000	-20.138%	99	402	-19.483%
2026-08-26	29.0500	29.0500	29.0500	29.0500	+12.379%	1	323	-35.697%
2026-08-20	25.8500	25.8500	25.8500	25.8500	-10.305%	1	323	-27.737%
2026-08-17	28.8200	28.8200	28.8200	28.8200	-7.806%	1	323	-35.184%
2026-08-13	31.2000	31.2900	31.2000	31.2600	+3.271%	4	325	-40.243%
2026-08-12	30.0800	30.3500	30.0800	30.2700	-10.045%	6	326	-38.289%
2026-08-10	33.6500	33.6500	33.6500	33.6500	-8.634%	1	325	-44.487%
2026-08-06	36.8300	36.8300	36.8300	36.8300	-6.523%	1	325	-49.280%
2026-08-05	38.7500	39.4000	38.6000	39.4000	+1.861%	16	332	-52.589%
2026-08-04	38.7500	38.7500	38.6800	38.6800	+10.231%	5	358	-51.706%
2026-08-03	36.3000	36.3000	34.9500	35.0900	+11.716%	17	358	-46.765%
2026-07-29	31.4100	31.4100	31.4100	31.4100	+13.189%	1	358	-40.528%
2026-07-24	27.7500	27.7500	27.7500	27.7500	+6.731%	1	358	-32.685%
2026-07-23	26.8100	26.8100	26.0000	26.0000	-16.667%	4	358	-28.154%
2026-07-21	31.2000	31.2000	31.2000	31.2000	-9.591%	1	356	-40.128%
2026-07-17	33.6600	34.5100	33.6600	34.5100	-20.758%	3	356	-45.871%
2026-07-10	43.5500	43.5500	43.5500	43.5500	+0.115%	2	357	-57.107%
2026-07-09	42.7000	43.5000	42.7000	43.5000	+6.098%	3	359	-57.057%
2026-07-08	40.6500	41.0000	39.8000	41.0000	-4.651%	44	360	-54.439%
2026-07-07	45.0000	45.0000	43.0000	43.0000	-8.120%	5	406	-56.558%
2026-07-06	46.6000	46.8000	46.6000	46.8000	-0.426%	2	404	-60.085%
2026-07-02	48.0000	48.0100	47.0000	47.0000	+3.274%	36	404	-60.255%
2026-06-30	44.1300	45.5100	44.1300	45.5100	+2.964%	3	404	-58.954%
2026-06-29	44.5000	44.5000	44.2000	44.2000	-3.913%	2	406	-57.738%
2026-06-26	46.8100	46.8100	46.0000	46.0000	+6.977%	3	406	-59.391%
2026-06-25	44.5000	44.5000	43.0000	43.0000	-4.444%	5	408	-56.558%
2026-06-24	45.6100	45.6100	44.5000	45.0000	+7.914%	7	408	-58.489%
2026-06-23	42.1000	42.3000	41.7000	41.7000	+2.206%	10	422	-55.204%
2026-06-22	42.0000	42.0000	40.8000	40.8000	+3.817%	9	421	-54.216%
2026-06-18	41.2000	41.2000	39.3000	39.3000	+1.289%	8	471	-52.468%
2026-06-16	38.5000	39.2000	38.5000	38.8000	+9.512%	4	471	-51.856%
2026-06-15	36.6500	36.7500	34.8500	35.4300	+4.760%	26	495	-47.276%
2026-06-12	33.5800	33.8200	31.8400	33.8200	+7.365%	57	495	-44.766%
2026-06-11	30.0000	33.0000	30.0000	31.5000	+2.606%	12	495	-40.698%
2026-06-09	30.6500	30.7000	30.6500	30.7000	+1.488%	6	511	-39.153%
2026-06-05	29.7000	30.9000	29.5000	30.2500	+6.514%	11	513	-38.248%
2026-06-04	28.5000	28.5000	28.4000	28.4000	+1.429%	21	514	-34.225%
2026-06-02	28.8000	28.9500	28.0000	28.0000	-0.427%	24	534	-33.286%
2026-06-01	28.1200	28.1200	28.1200	28.1200	-12.125%	2	532	-33.570%
2026-05-29	32.5000	33.0000	32.0000	32.0000	+2.564%	6	534	-41.625%
2026-05-27	30.6000	31.2000	30.6000	31.2000	+6.849%	6	535	-40.128%
2026-05-26	30.2500	30.2500	29.2000	29.2000	+4.435%	10	534	-36.027%
2026-05-21	25.7500	28.0800	25.5600	27.9600	-0.143%	41	532	-33.190%
2026-05-20	25.6000	28.2000	25.3500	28.0000	+16.667%	99	532	-33.286%
2026-05-19	25.2500	25.2500	23.8100	24.0000	-7.336%	341	529	-22.167%
2026-05-18	27.2800	27.5000	24.7000	25.9000	-2.264%	105	529	-27.876%
2026-05-15	27.1700	27.1700	26.3600	26.5000	-7.018%	23	529	-29.509%
2026-05-14	29.6500	29.6500	28.5000	28.5000	-2.697%	26	386	-34.456%
2026-05-13	29.2900	29.2900	29.2900	29.2900	+2.198%	4	376	-36.224%
2026-05-12	29.8500	29.8500	28.0000	28.6600	-3.664%	49	376	-34.822%
2026-05-11	29.7500	29.7500	29.7500	29.7500	-8.742%	1	376	-37.210%
2026-05-08	32.7000	32.9500	31.2500	32.6000	+1.400%	112	362	-42.699%
2026-05-07	34.0900	34.1100	32.1500	32.1500	+1.101%	6	410	-41.897%
2026-05-06	31.1000	32.0000	30.8300	31.8000	+17.865%	60	406	-41.258%
2026-05-05	28.0700	28.7900	26.9800	26.9800	+0.409%	100	379	-30.764%
2026-05-04	27.4300	28.0700	26.5000	26.8700	-3.692%	77	311	-30.480%
2026-05-01	28.1000	29.2500	27.9000	27.9000	+6.286%	55	273	-33.047%
2026-04-30	26.6500	26.6500	26.2500	26.2500	+5.000%	2	273	-28.838%
2026-04-29	25.4000	25.7000	24.5000	25.0000	-11.504%	172	272	-25.280%
2026-04-28	28.2500	28.2500	28.2500	28.2500	-6.302%	1	161	-33.876%
2026-04-27	30.1000	30.1500	30.1000	30.1500	+0.500%	2	160	-38.043%
2026-04-23	33.0000	33.0000	30.0000	30.0000	-9.910%	2	158	-37.733%
2026-04-22	33.3000	33.3000	33.3000	33.3000	-14.572%	1	156	-43.904%
2026-04-20	39.1500	39.2700	38.6800	38.9800	-10.308%	40	171	-52.078%
2026-04-17	43.4600	43.4600	43.4600	43.4600	+17.206%	4	195	-57.018%
2026-04-16	37.3600	37.4900	37.0500	37.0800	-1.120%	294	199	-49.622%
2026-04-15	39.5000	39.5000	37.5000	37.5000	-3.475%	6	56	-50.187%
2026-04-14	38.7900	38.8500	38.7900	38.8500	+5.000%	2	50	-51.918%
2026-04-13	35.2500	37.1000	35.2000	37.0000	-3.896%	46	50	-49.514%
2026-04-10	38.3500	38.5000	38.3500	38.5000	-6.553%	2	4	-51.481%
2026-04-08	42.5500	42.5500	41.2000	41.2000	+17.112%	3	4	-54.660%
2026-04-06	35.1800	35.1800	35.1800	35.1800	+0.371%	1	3	-46.902%
2026-04-02	34.9500	36.0000	34.4500	35.0500	-20.791%	6	1	-46.705%
2026-03-26	44.1500	44.2500	44.1500	44.2500	0.000%	2	1	-57.785%