Dark

USO20270319P80
USO Mar 19 2027 80.00 Put (USO270319P00080000)
option OPRA

EOD

Sep 25, 2026

1.13+25.556%(+0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2400	1.2400	1.1300	1.1300	+25.556%	4	1,315	0.000%
2026-09-24	0.8900	0.9400	0.6900	0.9000	+1.124%	23	1,323	+25.556%
2026-09-23	0.8900	0.8900	0.8900	0.8900	-15.238%	1	1,312	+26.966%
2026-09-22	0.7800	1.0500	0.7800	1.0500	+23.529%	9	1,312	+7.619%
2026-09-21	1.1200	1.1200	0.8000	0.8500	0.000%	28	1,309	+32.941%
2026-09-17	0.8500	0.8500	0.8500	0.8500	-15.000%	61	1,295	+32.941%
2026-09-16	1.1500	1.1500	0.9400	1.0000	+5.263%	132	1,236	+13.000%
2026-09-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,165	+18.947%
2026-09-14	0.8000	0.9500	0.8000	0.9500	0.000%	132	1,165	+18.947%
2026-09-11	0.9500	0.9500	0.9500	0.9500	+7.955%	2	1,159	+18.947%
2026-09-10	0.9300	0.9300	0.8800	0.8800	-1.124%	9	1,159	+28.409%
2026-09-09	0.7600	0.8900	0.7600	0.8900	+1.136%	14	1,156	+26.966%
2026-09-08	0.8500	0.9200	0.8100	0.8800	-2.222%	196	1,147	+28.409%
2026-09-04	0.8300	0.9300	0.8100	0.9000	+5.882%	287	796	+25.556%
2026-09-03	0.9000	1.0800	0.8500	0.8500	-18.269%	24	796	+32.941%
2026-09-02	1.0400	1.0400	1.0400	1.0400	+7.216%	10	816	+8.654%
2026-09-01	0.9200	0.9700	0.9200	0.9700	-4.902%	10	820	+16.495%
2026-08-31	1.0200	1.0200	1.0200	1.0200	-15.000%	10	810	+10.784%
2026-08-27	1.2200	1.2200	1.2000	1.2000	+15.385%	3	810	-5.833%
2026-08-21	1.0100	1.0800	1.0100	1.0400	+4.000%	44	810	+8.654%
2026-08-20	0.8800	1.0000	0.8800	1.0000	+4.167%	16	766	+13.000%
2026-08-19	0.8300	0.9600	0.8300	0.9600	-9.434%	8	750	+17.708%
2026-08-18	0.9800	1.0600	0.9800	1.0600	-31.169%	4	747	+6.604%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-6.667%	5	745	-26.623%
2026-08-03	1.6500	1.6500	1.6500	1.6500	+9.272%	20	740	-31.515%
2026-07-29	1.5400	1.7400	1.5100	1.5100	-20.942%	290	804	-25.166%
2026-07-28	1.8100	2.0400	1.8100	1.9100	+6.111%	99	862	-40.838%
2026-07-27	2.0200	2.2000	1.5700	1.8000	+15.385%	169	940	-37.222%
2026-07-24	1.4800	1.5600	1.4700	1.5600	+17.293%	37	958	-27.564%
2026-07-23	1.8100	2.0500	1.2800	1.3300	-7.639%	84	959	-15.038%
2026-07-22	1.6300	1.6600	1.4000	1.4400	-2.703%	193	904	-21.528%
2026-07-21	1.5000	1.6400	1.4800	1.4800	-19.126%	26	904	-23.649%
2026-07-20	1.5300	1.8300	1.5300	1.8300	+12.963%	30	878	-38.251%
2026-07-17	1.5600	2.5600	1.4000	1.6200	-6.358%	345	848	-30.247%
2026-07-16	1.8200	1.8200	1.7300	1.7300	-8.947%	2	521	-34.682%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-9.524%	1	522	-40.526%
2026-07-13	2.3500	2.3500	2.1000	2.1000	-16.000%	30	522	-46.190%
2026-07-09	2.5900	2.5900	2.5000	2.5000	-16.388%	5	492	-54.800%
2026-07-08	2.9900	2.9900	2.9900	2.9900	-23.529%	3	490	-62.207%
2026-07-06	2.8400	3.9100	2.8400	3.9100	+11.714%	2	491	-71.100%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+37.795%	1	489	-67.714%
2026-06-30	2.5400	2.5400	2.5400	2.5400	-18.065%	5	495	-55.512%
2026-06-29	2.9800	3.1000	2.9800	3.1000	-12.676%	13	495	-63.548%
2026-06-26	3.5000	3.6700	3.2000	3.5500	+9.231%	20	498	-68.169%
2026-06-24	2.9500	3.2500	2.9000	3.2500	+8.333%	15	509	-65.231%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+7.914%	10	499	-62.333%
2026-06-22	2.7800	2.7800	2.7800	2.7800	-11.746%	4	509	-59.353%
2026-06-18	2.9300	3.2600	2.9300	3.1500	+30.165%	245	663	-64.127%
2026-06-17	2.8900	2.8900	2.4200	2.4200	-17.123%	11	663	-53.306%
2026-06-16	2.7000	2.9200	2.7000	2.9200	+39.048%	4	663	-61.301%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+3.448%	2	664	-46.190%
2026-06-08	2.0000	2.0300	2.0000	2.0300	-11.739%	2	664	-44.335%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+15.000%	1	663	-50.870%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+14.286%	25	663	-43.500%
2026-06-03	1.6600	1.7500	1.6600	1.7500	-4.372%	3	663	-35.429%
2026-06-02	2.0000	2.0000	1.8300	1.8300	-8.040%	30	660	-38.251%
2026-06-01	2.1000	2.1500	1.9900	1.9900	-11.947%	172	650	-43.216%
2026-05-29	2.2700	2.5600	2.2600	2.2600	-8.502%	98	539	-50.000%
2026-05-27	2.4700	2.4700	2.4700	2.4700	-14.828%	2	551	-54.251%
2026-05-22	2.9000	2.9000	2.9000	2.9000	+20.833%	10	549	-61.034%
2026-05-21	2.6200	2.6200	2.4000	2.4000	-12.727%	31	549	-52.917%
2026-05-20	3.1600	3.1700	2.6000	2.7500	+27.315%	40	549	-58.909%
2026-05-19	2.6000	2.6000	2.1600	2.1600	-33.127%	6	525	-47.685%
2026-05-18	2.8600	3.2300	2.5700	3.2300	+12.153%	10	525	-65.015%
2026-05-15	2.8800	2.8800	2.8800	2.8800	-5.263%	20	525	-60.764%
2026-05-14	3.1800	3.1800	3.0000	3.0400	-0.328%	45	503	-62.829%
2026-05-13	3.1400	3.1400	3.0500	3.0500	+3.390%	11	460	-62.951%
2026-05-12	3.1400	3.1400	2.9000	2.9500	-6.349%	30	460	-61.695%
2026-05-11	3.0500	3.1500	2.9000	3.1500	-7.353%	226	460	-64.127%
2026-05-08	3.9000	3.9000	3.4000	3.4000	+17.241%	264	554	-66.765%
2026-05-07	3.5000	3.5000	2.9000	2.9000	-10.494%	60	418	-61.034%
2026-05-06	3.0000	3.4500	2.8600	3.2400	+12.892%	115	413	-65.123%
2026-05-05	2.8700	2.8700	2.8700	2.8700	+5.904%	4	359	-60.627%
2026-05-04	3.0000	3.4700	2.6000	2.7100	-9.667%	58	363	-58.303%
2026-05-01	2.7900	3.0200	2.7900	3.0000	+3.448%	20	327	-62.333%
2026-04-30	3.0000	3.0000	2.7500	2.9000	+4.693%	24	327	-61.034%
2026-04-29	2.6300	2.9400	2.6300	2.7700	-8.581%	97	335	-59.206%
2026-04-28	3.6800	4.4000	2.9400	3.0300	-11.404%	55	395	-62.706%
2026-04-27	3.5000	3.5400	3.4000	3.4200	-5.000%	48	355	-66.959%
2026-04-24	4.1800	4.1800	3.3000	3.6000	+1.408%	273	308	-68.611%
2026-04-23	3.9800	3.9800	3.5500	3.5500	-6.579%	4	69	-68.169%
2026-04-20	4.0500	4.0500	3.6600	3.8000	-18.280%	80	77	-70.263%
2026-04-17	4.6800	4.6800	4.6500	4.6500	+8.645%	4	60	-75.699%
2026-04-16	4.2800	4.2800	4.2800	4.2800	-6.346%	4	58	-73.598%
2026-04-14	4.5700	4.5700	4.5700	4.5700	-0.652%	1	54	-75.274%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+0.656%	3	54	-75.435%
2026-04-09	4.8700	4.8700	4.5700	4.5700	-14.739%	3	51	-75.274%
2026-04-08	5.5400	5.9000	5.0000	5.3600	-3.597%	20	52	-78.918%
2026-04-07	5.2700	5.5600	4.9000	5.5600	+10.099%	13	58	-79.676%
2026-04-06	5.0000	5.0500	5.0000	5.0500	+6.540%	9	64	-77.624%
2026-04-02	4.5700	5.3000	4.5500	4.7400	+8.966%	29	31	-76.160%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-1.136%	3	31	-74.023%
2026-03-31	4.8500	4.8500	4.4000	4.4000	-19.561%	10	29	-74.318%
2026-03-27	5.6000	5.8000	5.4700	5.4700	-13.858%	4	23	-79.342%
2026-03-26	7.0000	7.0000	6.3500	6.3500	-7.971%	9	19	-82.205%
2026-03-25	7.2000	7.2000	6.7900	6.9000	-14.179%	8	10	-83.623%
2026-03-23	8.0400	8.0400	8.0400	8.0400	+13.239%	1	2	-85.945%
2026-03-20	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-84.085%