Dark

USO20270319P95
USO Mar 19 2027 95.00 Put (USO270319P00095000)
option OPRA

EOD

Sep 25, 2026

2.35+34.286%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.3500	2.3500	2.3500	2.3500	+34.286%	1	1,296	0.000%
2026-09-24	1.7500	1.7500	1.7500	1.7500	-25.214%	14	1,295	+34.286%
2026-09-21	2.3400	2.3400	2.3400	2.3400	+17.000%	1	1,295	+0.427%
2026-09-16	2.2300	2.3900	1.8800	2.0000	+8.108%	66	1,296	+17.500%
2026-09-15	1.7900	1.8500	1.7900	1.8500	+4.520%	7	1,248	+27.027%
2026-09-11	1.8800	1.8800	1.7700	1.7700	-2.210%	200	1,248	+32.768%
2026-09-10	1.2500	2.2700	1.2500	1.8100	-0.549%	23	1,132	+29.834%
2026-09-09	1.6100	1.8200	1.5800	1.8200	-1.087%	6	1,141	+29.121%
2026-09-08	1.7500	1.9200	1.7000	1.8400	-8.458%	108	1,140	+27.717%
2026-09-04	1.9800	2.0700	1.9400	2.0100	-19.920%	143	905	+16.915%
2026-09-03	2.5100	2.5100	2.5100	2.5100	+22.439%	1	905	-6.375%
2026-09-02	2.1500	2.1500	2.0500	2.0500	-12.766%	8	904	+14.634%
2026-09-01	2.3500	2.3500	2.3500	2.3500	-26.101%	4	896	0.000%
2026-08-26	3.1800	3.1800	3.1800	3.1800	+31.405%	8	895	-26.101%
2026-08-19	2.3500	2.4400	2.3500	2.4200	-8.679%	104	893	-2.893%
2026-08-18	2.5200	2.6500	2.5200	2.6500	-10.473%	2	794	-11.321%
2026-08-14	2.9600	2.9600	2.9600	2.9600	-1.333%	10	793	-20.608%
2026-08-13	3.1000	3.1000	3.0000	3.0000	-10.448%	4	793	-21.667%
2026-08-10	3.9200	3.9200	3.3500	3.3500	-25.556%	2	789	-29.851%
2026-08-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	788	-47.778%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-0.442%	1	789	-47.778%
2026-08-04	4.0000	4.5500	4.0000	4.5200	+13.854%	5	790	-48.009%
2026-08-03	4.2800	4.2800	3.9700	3.9700	+9.669%	6	792	-40.806%
2026-07-31	3.4500	3.6200	3.4000	3.6200	-9.500%	4	797	-35.083%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+5.263%	1	798	-41.250%
2026-07-29	3.9600	3.9600	3.7500	3.8000	-17.391%	8	800	-38.158%
2026-07-28	4.6000	4.6000	4.6000	4.6000	+1.322%	5	796	-48.913%
2026-07-27	4.5400	4.5400	4.5400	4.5400	+43.671%	1	791	-48.238%
2026-07-23	4.1400	4.1400	3.0500	3.1600	-12.222%	15	791	-25.633%
2026-07-22	3.4500	3.9800	3.4500	3.6000	-9.091%	120	795	-34.722%
2026-07-17	4.2000	4.2900	3.9600	3.9600	-10.000%	11	768	-40.657%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-29.374%	9	768	-46.591%
2026-07-08	5.8500	6.2500	5.7000	6.2300	-14.069%	5	759	-62.279%
2026-07-07	7.2500	7.2500	7.2500	7.2500	-13.690%	6	756	-67.586%
2026-07-06	7.3400	8.4000	7.3400	8.4000	+4.218%	2	762	-72.024%
2026-07-02	8.0600	8.0600	8.0600	8.0600	+0.374%	20	741	-70.844%
2026-07-01	7.4600	8.0300	7.4600	8.0300	+8.514%	8	741	-70.735%
2026-06-29	7.5000	7.5000	7.4000	7.4000	-9.756%	2	737	-68.243%
2026-06-26	8.4000	8.6500	8.2000	8.2000	+13.103%	15	737	-71.341%
2026-06-25	7.5000	7.5200	7.1600	7.2500	-5.844%	13	732	-67.586%
2026-06-24	7.5500	7.7000	7.5500	7.7000	+13.737%	2	734	-69.481%
2026-06-23	6.7700	6.7700	6.7700	6.7700	-4.648%	1	736	-65.288%
2026-06-18	7.1500	7.2000	7.1000	7.1000	+15.447%	3	740	-66.901%
2026-06-17	6.0000	6.1600	5.9000	6.1500	-2.070%	6	740	-61.789%
2026-06-16	6.2800	6.2800	6.2800	6.2800	+8.276%	5	740	-62.580%
2026-06-12	5.4000	5.8000	5.4000	5.8000	+23.404%	5	745	-59.483%
2026-06-09	5.0000	5.0000	4.7000	4.7000	+3.297%	6	745	-50.000%
2026-06-05	4.5600	4.5600	4.5500	4.5500	+13.750%	10	747	-48.352%
2026-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	1	757	-41.250%
2026-06-02	4.9900	4.9900	4.0000	4.0000	-6.323%	6	759	-41.250%
2026-06-01	4.0000	4.7600	4.0000	4.2700	-11.042%	6	756	-44.965%
2026-05-29	5.0000	5.0000	4.8000	4.8000	-1.031%	3	755	-51.042%
2026-05-28	5.4000	5.4000	4.8500	4.8500	-17.797%	3	754	-51.546%
2026-05-27	6.3000	7.3000	5.9000	5.9000	+13.900%	51	756	-60.169%
2026-05-26	5.1800	5.1800	5.1800	5.1800	-0.385%	3	707	-54.633%
2026-05-22	5.6000	5.6000	5.0000	5.2000	0.000%	7	710	-54.808%
2026-05-21	4.6500	5.3000	4.5000	5.2000	+8.333%	28	722	-54.808%
2026-05-19	5.4500	5.4500	4.8000	4.8000	-4.000%	2	722	-51.042%
2026-05-18	5.0000	5.0000	4.9000	5.0000	-3.288%	8	715	-53.000%
2026-05-15	5.1700	5.1700	5.1700	5.1700	-8.496%	1	715	-54.545%
2026-05-14	5.6500	5.6500	5.6500	5.6500	0.000%	1	706	-58.407%
2026-05-13	5.4000	5.6500	5.4000	5.6500	+4.630%	804	707	-58.407%
2026-05-12	5.9000	5.9000	5.4000	5.4000	-7.376%	521	707	-56.481%
2026-05-11	5.6000	6.0200	5.6000	5.8300	-8.906%	301	707	-59.691%
2026-05-08	6.1900	6.4000	6.1900	6.4000	+7.203%	201	308	-63.281%
2026-05-07	6.0000	6.0000	5.9700	5.9700	-0.500%	2	108	-60.637%
2026-05-06	6.0400	6.0500	4.3200	6.0000	+13.208%	42	108	-60.833%
2026-05-04	5.4500	5.4500	5.2800	5.3000	-9.091%	9	73	-55.660%
2026-05-01	5.8300	5.8300	5.8300	5.8300	+16.600%	1	64	-59.691%
2026-04-29	4.9800	5.0000	4.9800	5.0000	-18.301%	14	64	-53.000%
2026-04-27	6.1300	6.1300	6.0700	6.1200	+4.437%	17	70	-61.601%
2026-04-24	5.8600	5.8600	5.8600	5.8600	-3.618%	10	70	-59.898%
2026-04-22	5.8500	6.1200	5.7000	6.0800	-16.484%	4	60	-61.349%
2026-04-21	7.2800	7.2800	7.2800	7.2800	-12.077%	2	58	-67.720%
2026-04-17	8.9000	8.9000	8.1300	8.2800	-0.600%	50	58	-71.618%
2026-04-14	8.4400	8.4400	8.1500	8.3300	+1.215%	13	47	-71.789%
2026-04-13	8.2300	8.2300	8.2300	8.2300	-9.560%	1	37	-71.446%
2026-04-09	9.1000	9.1000	9.1000	9.1000	-12.500%	1	36	-74.176%
2026-04-08	10.6000	10.6000	9.5000	10.4000	+18.857%	16	35	-77.404%
2026-04-07	8.7500	8.7500	8.7500	8.7500	-3.315%	1	33	-73.143%
2026-04-02	7.6700	9.1000	7.6700	9.0500	+2.492%	18	19	-74.033%
2026-03-31	8.5000	8.8300	8.5000	8.8300	-4.541%	2	19	-73.386%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-7.500%	1	17	-74.595%
2026-03-27	11.0000	11.0000	10.0000	10.0000	-8.676%	4	16	-76.500%
2026-03-26	10.9200	11.2500	10.8800	10.9500	-13.780%	16	14	-78.539%
2026-03-23	13.5000	13.5000	12.7000	12.7000	0.000%	5	5	-81.496%