Dark

USO20270319P90
USO Mar 19 2027 90.00 Put (USO270319P00090000)
option OPRA

EOD

Sep 25, 2026

1.70+0.592%(+0.01)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.6200	1.9500	1.6100	1.7000	+0.592%	76	2,103	0.000%
2026-09-23	1.6300	1.6900	1.6300	1.6900	+6.962%	66	2,146	+0.592%
2026-09-22	1.5500	1.6500	1.5500	1.5800	-5.389%	17	2,159	+7.595%
2026-09-21	1.8100	1.8100	1.6700	1.6700	-1.183%	2	2,162	+1.796%
2026-09-16	1.5900	1.6900	1.4400	1.6900	+20.714%	61	2,160	+0.592%
2026-09-15	1.4000	1.4000	1.4000	1.4000	-0.709%	2	2,137	+21.429%
2026-09-14	1.1600	1.5300	1.1600	1.4100	-4.730%	10	2,137	+20.567%
2026-09-11	1.4800	1.4800	1.4800	1.4800	+4.965%	1	2,131	+14.865%
2026-09-10	1.3600	1.4100	1.3400	1.4100	-0.704%	45	2,171	+20.567%
2026-09-09	1.3500	1.4200	1.3400	1.4200	+1.429%	27	2,151	+19.718%
2026-09-08	1.3800	1.4800	1.3800	1.4000	-9.677%	27	2,152	+21.429%
2026-09-04	1.6000	1.6000	1.5200	1.5500	+6.897%	62	2,146	+9.677%
2026-09-03	1.5200	1.5600	1.4300	1.4500	-6.452%	32	2,146	+17.241%
2026-09-02	1.7200	1.9600	1.5100	1.5500	-3.125%	125	2,158	+9.677%
2026-09-01	1.7100	1.7800	1.6000	1.6000	-15.344%	13	2,044	+6.250%
2026-08-31	1.8900	1.8900	1.8900	1.8900	-13.303%	8	2,034	-10.053%
2026-08-28	2.0000	2.1800	2.0000	2.1800	+1.395%	2	2,028	-22.018%
2026-08-27	2.2500	2.3500	2.1500	2.1500	-5.286%	14	2,028	-20.930%
2026-08-26	2.2700	2.2700	2.2700	2.2700	-5.417%	1	2,040	-25.110%
2026-08-25	2.4000	2.4000	2.4000	2.4000	+22.449%	1	2,039	-29.167%
2026-08-24	1.9600	1.9600	1.9600	1.9600	+8.889%	3	2,040	-13.265%
2026-08-21	1.8300	1.8400	1.7500	1.8000	+4.046%	152	2,037	-5.556%
2026-08-20	1.7100	1.8000	1.6800	1.7300	-1.143%	27	1,891	-1.734%
2026-08-19	1.7200	1.7500	1.7200	1.7500	-8.854%	5	1,893	-2.857%
2026-08-18	1.9000	2.0100	1.8500	1.9200	-16.157%	332	1,898	-11.458%
2026-08-14	2.2900	2.2900	2.2900	2.2900	+2.691%	14	1,659	-25.764%
2026-08-13	2.2300	2.3100	2.1100	2.2300	-2.620%	85	1,673	-23.767%
2026-08-12	2.1800	2.2900	2.1800	2.2900	-11.240%	213	1,633	-25.764%
2026-08-11	2.5800	2.5800	2.5800	2.5800	+5.738%	2	1,599	-34.109%
2026-08-10	2.8200	2.8200	2.4400	2.4400	-28.235%	667	1,597	-30.328%
2026-08-07	3.3500	3.4000	3.3500	3.4000	+6.250%	3	1,125	-50.000%
2026-08-06	3.2000	3.4000	3.2000	3.2000	-8.571%	8	1,123	-46.875%
2026-08-05	3.2500	3.5000	3.2000	3.5000	+7.692%	8	1,119	-51.429%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+19.485%	24	1,115	-47.692%
2026-08-03	2.9800	3.3100	2.7200	2.7200	0.000%	13	1,113	-37.500%
2026-07-31	2.6500	2.7200	2.6500	2.7200	-5.556%	2	1,112	-37.500%
2026-07-29	3.6500	3.6500	2.7400	2.8800	-20.222%	291	1,110	-40.972%
2026-07-28	3.3700	3.7500	2.9500	3.6100	+2.849%	78	1,346	-52.909%
2026-07-27	3.4800	3.6600	3.0000	3.5100	+33.460%	78	1,401	-51.567%
2026-07-24	2.0000	2.9200	2.0000	2.6300	+4.365%	124	1,418	-35.361%
2026-07-23	2.9100	3.1500	2.4400	2.5200	-0.787%	373	1,419	-32.540%
2026-07-22	2.6300	3.1400	2.4000	2.5400	-8.961%	30	1,374	-33.071%
2026-07-21	2.7900	2.8800	2.7900	2.7900	-12.264%	27	1,350	-39.068%
2026-07-20	2.9300	3.2500	2.9300	3.1800	+10.035%	46	1,323	-46.541%
2026-07-17	3.0000	4.0800	2.7700	2.8900	-9.969%	348	1,289	-41.176%
2026-07-16	3.4500	3.4800	3.1000	3.2100	-5.030%	100	944	-47.040%
2026-07-15	3.8000	3.8000	3.3000	3.3800	-17.561%	4	844	-49.704%
2026-07-14	3.5700	4.1000	3.5700	4.1000	+1.235%	2	841	-58.537%
2026-07-13	4.1500	4.1500	4.0000	4.0500	-12.148%	302	841	-58.025%
2026-07-10	4.6100	4.6100	4.6100	4.6100	-5.918%	1	635	-63.124%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+11.872%	1	635	-65.306%
2026-07-08	4.3800	4.3800	4.3800	4.3800	-14.118%	1	635	-61.187%
2026-07-07	5.3500	5.3500	5.1000	5.1000	-9.735%	16	637	-66.667%
2026-07-06	5.6000	5.6500	5.6000	5.6500	-7.377%	80	627	-69.912%
2026-07-02	5.9600	6.1400	5.4000	6.1000	+6.830%	49	667	-72.131%
2026-07-01	6.3800	6.4100	5.7100	5.7100	+1.964%	187	667	-70.228%
2026-06-30	5.5000	5.6000	5.5000	5.6000	-2.778%	2	848	-69.643%
2026-06-29	5.9100	5.9100	5.7500	5.7600	-7.987%	10	848	-70.486%
2026-06-26	6.2000	6.4800	5.3500	6.2600	+21.553%	34	851	-72.843%
2026-06-25	5.5000	5.8000	5.1500	5.1500	-8.200%	57	906	-66.990%
2026-06-24	5.7300	5.7300	5.6100	5.6100	+14.959%	10	919	-69.697%
2026-06-23	5.1500	5.2500	4.8800	4.8800	-7.925%	7	913	-65.164%
2026-06-22	5.1000	5.3000	5.1000	5.3000	-1.852%	91	919	-67.925%
2026-06-18	5.4000	5.4000	5.4000	5.4000	+9.091%	4	858	-68.519%
2026-06-17	4.9400	5.3700	4.2900	4.9500	+3.125%	161	858	-65.657%
2026-06-16	4.7200	4.8000	4.7200	4.8000	+18.519%	3	858	-64.583%
2026-06-15	4.6500	4.8300	3.7000	4.0500	-14.195%	34	830	-58.025%
2026-06-12	4.5500	4.7200	4.5500	4.7200	+26.882%	26	830	-63.983%
2026-06-11	3.7600	3.7600	3.7200	3.7200	-2.872%	2	830	-54.301%
2026-06-10	3.8300	3.8300	3.8300	3.8300	+6.094%	1	828	-55.614%
2026-06-09	3.6100	3.6100	3.6100	3.6100	-4.244%	34	827	-52.909%
2026-06-05	3.7700	3.7700	3.7700	3.7700	+12.537%	1	827	-54.907%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+11.667%	1	826	-49.254%
2026-06-03	2.6800	3.0500	2.6800	3.0000	-7.692%	116	827	-43.333%
2026-06-02	3.3800	3.3800	3.2500	3.2500	-7.143%	6	716	-47.692%
2026-06-01	3.2000	3.5300	3.0800	3.5000	-14.425%	135	713	-51.429%
2026-05-29	3.9300	4.0900	3.6500	4.0900	+7.068%	27	603	-58.435%
2026-05-28	3.6800	4.3500	3.6600	3.8200	-7.952%	57	592	-55.497%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-2.353%	1	574	-59.036%
2026-05-26	4.2500	4.2500	4.2500	4.2500	+1.918%	1	573	-60.000%
2026-05-22	5.0000	5.0000	3.9900	4.1700	+11.200%	147	572	-59.233%
2026-05-21	3.8500	4.2000	3.7500	3.7500	-11.765%	14	488	-54.667%
2026-05-20	3.5500	4.3000	3.5500	4.2500	+23.188%	14	488	-60.000%
2026-05-19	3.7500	3.7500	3.4500	3.4500	-13.750%	14	475	-50.725%
2026-05-18	4.3500	4.3500	3.9000	4.0000	-8.046%	8	475	-57.500%
2026-05-15	4.2500	4.3500	4.2500	4.3500	-7.447%	12	475	-60.920%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-0.844%	1	458	-63.830%
2026-05-13	4.6500	4.8000	4.5000	4.7400	+5.804%	503	457	-64.135%
2026-05-12	4.7200	4.7200	4.4800	4.4800	-8.571%	12	457	-62.054%
2026-05-11	4.6000	4.9000	4.6000	4.9000	-8.068%	14	457	-65.306%
2026-05-08	5.3500	5.3500	4.9500	5.3300	+5.545%	202	402	-68.105%
2026-05-07	5.0900	5.0900	5.0500	5.0500	+2.020%	24	209	-66.337%
2026-05-06	4.9000	5.2700	4.8000	4.9500	+23.134%	27	202	-65.657%
2026-05-05	4.2000	4.2000	4.0200	4.0200	-10.667%	2	180	-57.711%
2026-05-04	4.8400	4.8400	4.5000	4.5000	0.000%	6	179	-62.222%
2026-05-01	4.4000	4.5000	4.3500	4.5000	+14.796%	3	174	-62.222%
2026-04-29	4.0500	4.5000	3.9200	3.9200	-12.889%	9	176	-56.633%
2026-04-28	4.7500	4.7500	4.5000	4.5000	-12.109%	8	170	-62.222%
2026-04-27	4.9000	5.1200	4.9000	5.1200	-2.662%	6	162	-66.797%
2026-04-24	4.8400	5.2600	4.8400	5.2600	+1.741%	11	159	-67.681%
2026-04-23	5.3900	5.3900	5.1700	5.1700	+3.400%	8	150	-67.118%
2026-04-22	5.4400	6.0100	5.0000	5.0000	-20.000%	8	144	-66.000%
2026-04-21	5.9800	6.2500	5.9000	6.2500	+17.261%	14	135	-72.800%
2026-04-20	6.2500	6.2500	5.0400	5.3300	-26.483%	26	135	-68.105%
2026-04-17	7.2500	7.2500	7.2500	7.2500	+5.072%	4	132	-76.552%
2026-04-14	6.9500	6.9500	6.9000	6.9000	+2.679%	2	132	-75.362%
2026-04-13	6.4000	7.2500	6.4000	6.7200	-6.796%	11	131	-74.702%
2026-04-10	8.0000	8.0000	7.2100	7.2100	+0.558%	7	124	-76.422%
2026-04-09	7.1700	7.1700	7.1700	7.1700	-10.821%	100	119	-76.290%
2026-04-08	8.6000	8.6000	7.5700	8.0400	+0.500%	28	129	-78.856%
2026-04-07	7.4100	8.0000	7.4100	8.0000	+11.111%	2	128	-78.750%
2026-04-02	7.1000	7.3500	7.1000	7.2000	-7.928%	105	22	-76.389%
2026-04-01	7.8200	7.8200	7.8200	7.8200	+16.024%	1	22	-78.261%
2026-03-31	6.9200	6.9200	6.7400	6.7400	-13.032%	4	21	-74.777%
2026-03-30	8.0000	8.0000	7.2000	7.7500	-24.390%	3	19	-78.065%
2026-03-25	10.2500	10.2500	10.2500	10.2500	-14.583%	1	17	-83.415%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+20.000%	10	16	-85.833%
2026-03-20	10.0000	10.0000	10.0000	10.0000	0.000%	6	6	-83.000%