Dark

USO20270617P100
USO Jun 17 2027 100.00 Put (USO270617P00100000)
option OPRA

EOD

Sep 29, 2026

4.60+5.023%(+0.22)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4400	4.6000	4.4400	4.6000	+5.023%	26	16,142	0.000%
2026-09-28	3.9500	4.3800	3.7000	4.3800	+3.059%	47	16,126	+5.023%
2026-09-25	4.2500	4.6000	4.0500	4.2500	+6.250%	7	16,123	+8.235%
2026-09-24	4.0000	4.1100	3.7600	4.0000	-3.614%	42	16,123	+15.000%
2026-09-23	4.3100	4.4000	4.0500	4.1500	-10.753%	37	16,117	+10.843%
2026-09-22	4.5900	4.6500	4.5900	4.6500	+5.682%	71	16,126	-1.075%
2026-09-21	4.4300	4.6700	4.4000	4.4000	+3.529%	19	16,126	+4.545%
2026-09-18	3.9800	4.2500	3.9400	4.2500	+7.595%	21	16,126	+8.235%
2026-09-17	4.1500	4.1500	3.8500	3.9500	-0.253%	12	16,126	+16.456%
2026-09-16	3.9000	3.9600	3.8000	3.9600	+16.471%	18	16,126	+16.162%
2026-09-15	3.6500	3.6500	3.3500	3.4000	-7.357%	36	16,136	+35.294%
2026-09-14	3.6500	3.8000	3.5000	3.6700	-6.138%	66	16,136	+25.341%
2026-09-11	4.0100	4.0100	3.5000	3.9100	+15.000%	49	16,131	+17.647%
2026-09-10	3.5000	4.3300	2.7600	3.4000	-7.609%	15,094	16,120	+35.294%
2026-09-09	3.5000	3.9000	3.0000	3.6800	-1.867%	573	1,147	+25.000%
2026-09-08	3.8500	3.9000	3.6800	3.7500	-2.597%	9	1,292	+22.667%
2026-09-04	3.9700	3.9700	3.8500	3.8500	-2.532%	4	1,287	+19.481%
2026-09-03	4.2200	4.2200	3.8700	3.9500	-2.228%	22	1,287	+16.456%
2026-09-02	4.1400	4.2300	4.0400	4.0400	-3.810%	5	1,288	+13.861%
2026-09-01	4.7400	4.8200	4.2000	4.2000	-9.287%	24	1,297	+9.524%
2026-08-31	4.7400	4.7500	4.6300	4.6300	-12.642%	12	1,297	-0.648%
2026-08-28	6.1500	6.1500	5.3000	5.3000	+0.952%	13	1,298	-13.208%
2026-08-27	5.7000	5.9000	5.2500	5.2500	-10.562%	4	1,289	-12.381%
2026-08-25	5.9200	5.9200	5.5000	5.8700	+18.586%	5	1,286	-21.635%
2026-08-24	4.9500	4.9500	4.9500	4.9500	+8.791%	1	1,284	-7.071%
2026-08-21	4.5000	4.6000	4.4500	4.5500	+4.598%	9	1,284	+1.099%
2026-08-20	4.4900	4.8200	4.1000	4.3500	-14.538%	4	1,285	+5.747%
2026-08-19	5.0900	5.0900	5.0900	5.0900	-6.262%	2	1,286	-9.627%
2026-08-18	4.7500	5.4300	4.7500	5.4300	+10.816%	48	1,328	-15.285%
2026-08-17	5.0500	5.2800	4.9000	4.9000	-5.769%	38	1,326	-6.122%
2026-08-14	5.3700	5.4900	5.2000	5.2000	-5.455%	18	1,335	-11.538%
2026-08-13	5.5000	5.5000	5.5000	5.5000	+6.383%	2	1,335	-16.364%
2026-08-12	5.8500	5.8500	5.1700	5.1700	-13.833%	2	1,333	-11.025%
2026-08-10	6.3500	6.3500	5.9800	6.0000	-18.367%	82	1,333	-23.333%
2026-08-06	8.0000	8.0000	7.3500	7.3500	-6.130%	24	1,310	-37.415%
2026-08-05	7.3900	7.8500	7.3900	7.8300	+5.811%	23	1,292	-41.252%
2026-08-04	7.4500	7.4500	7.3500	7.4000	+12.977%	9	1,283	-37.838%
2026-08-03	7.0000	7.0000	6.3800	6.5500	+8.264%	182	1,284	-29.771%
2026-07-31	6.1800	6.1800	6.0500	6.0500	-6.923%	26	1,249	-23.967%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+3.175%	10	1,249	-29.231%
2026-07-29	6.2000	6.4000	6.1600	6.3000	-16.335%	27	1,239	-26.984%
2026-07-28	7.4500	7.6500	7.4000	7.5300	+0.400%	8	1,215	-38.911%
2026-07-27	7.2500	7.5000	7.2500	7.5000	+26.904%	3	1,212	-38.667%
2026-07-23	5.5000	7.5000	5.5000	5.9100	-15.692%	36	1,212	-22.166%
2026-07-21	6.2600	7.0100	6.2600	7.0100	-2.232%	20	1,188	-34.379%
2026-07-20	6.7000	7.2700	6.7000	7.1700	+7.496%	23	1,188	-35.844%
2026-07-17	5.1500	7.2000	5.1500	6.6700	-14.815%	74	1,196	-31.034%
2026-07-16	7.8000	7.9800	7.7500	7.8300	+1.032%	8	1,175	-41.252%
2026-07-15	8.1000	8.3000	7.7500	7.7500	-4.321%	8	1,176	-40.645%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-7.745%	1	1,174	-43.210%
2026-07-13	9.1000	9.3800	8.7800	8.7800	-12.637%	57	1,173	-47.608%
2026-07-09	10.0500	10.0500	10.0500	10.0500	+2.971%	1	1,173	-54.229%
2026-07-08	9.7500	9.7600	9.0000	9.7600	-1.414%	12	1,173	-52.869%
2026-07-07	9.9000	9.9000	9.9000	9.9000	-9.836%	2	1,168	-53.535%
2026-07-06	11.1500	11.1500	10.9800	10.9800	-1.964%	31	1,166	-58.106%
2026-07-02	11.2000	11.2000	11.2000	11.2000	-1.060%	1	1,167	-58.929%
2026-07-01	11.3100	11.3200	11.3100	11.3200	+4.815%	2	1,167	-59.364%
2026-06-30	10.8000	10.8000	10.8000	10.8000	-0.552%	1	1,165	-57.407%
2026-06-29	9.6000	10.8600	9.6000	10.8600	-7.966%	6	1,165	-57.643%
2026-06-26	11.8000	11.8000	11.8000	11.8000	+9.259%	2	1,165	-61.017%
2026-06-25	11.0000	11.0000	10.8000	10.8000	-1.818%	3	1,164	-57.407%
2026-06-24	11.4000	11.4000	10.7500	11.0000	+7.949%	22	1,166	-58.182%
2026-06-23	10.4000	10.4300	10.1900	10.1900	+4.513%	35	1,185	-54.858%
2026-06-22	9.4500	10.0500	9.4500	9.7500	-2.500%	54	1,187	-52.821%
2026-06-18	10.5000	10.7500	10.0000	10.0000	0.000%	13	1,191	-54.000%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+12.360%	20	1,191	-54.000%
2026-06-16	9.3600	10.3000	8.9000	8.9000	-5.319%	101	1,191	-48.315%
2026-06-15	9.5000	9.5000	9.4000	9.4000	+5.975%	6	1,168	-51.064%
2026-06-12	8.5000	8.8800	8.5000	8.8700	+18.267%	13	1,168	-48.140%
2026-06-11	7.2000	7.5000	7.1500	7.5000	+5.189%	14	1,168	-38.667%
2026-06-10	7.1300	7.1300	7.1300	7.1300	-4.933%	30	1,167	-35.484%
2026-06-09	7.4500	7.8000	7.2500	7.5000	-15.730%	204	1,167	-38.667%
2026-06-08	8.9000	8.9000	8.9000	8.9000	+23.611%	3	1,232	-48.315%
2026-06-05	7.5000	7.5000	7.2000	7.2000	+9.756%	7	1,229	-36.111%
2026-06-04	6.4600	6.6100	6.4500	6.5600	+8.430%	67	1,229	-29.878%
2026-06-03	6.6500	6.6500	6.0000	6.0500	-6.923%	13	1,179	-23.967%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,184	-29.231%
2026-06-01	7.6000	7.6000	6.7000	6.7000	-16.250%	31	1,183	-31.343%
2026-05-29	8.1700	8.1700	7.9400	8.0000	+4.167%	52	1,173	-42.500%
2026-05-28	8.0000	8.5900	7.6500	7.6800	-6.341%	124	1,216	-40.104%
2026-05-27	8.9500	8.9500	8.2000	8.2000	+0.985%	13	1,174	-43.902%
2026-05-26	9.1500	9.1500	8.1200	8.1200	+0.371%	15	1,179	-43.350%
2026-05-22	7.9000	8.5000	7.8800	8.0900	+7.867%	65	1,169	-43.140%
2026-05-21	7.0500	7.8000	7.0500	7.5000	-5.063%	10	1,141	-38.667%
2026-05-20	7.7500	7.9500	7.0500	7.9000	+12.057%	55	1,141	-41.772%
2026-05-19	7.3300	7.4500	6.9000	7.0500	-5.749%	44	1,115	-34.752%
2026-05-18	7.7500	7.7500	7.0000	7.4800	-6.965%	7	1,115	-38.503%
2026-05-15	8.0400	8.0400	8.0400	8.0400	-5.965%	2	1,115	-42.786%
2026-05-14	9.4000	9.4000	8.5100	8.5500	-1.156%	54	1,104	-46.199%
2026-05-13	8.1600	8.6500	8.1600	8.6500	+22.348%	3	1,054	-46.821%
2026-05-12	7.9000	7.9000	7.0700	7.0700	-17.695%	258	1,054	-34.936%
2026-05-11	9.2500	9.2500	8.5800	8.5900	-8.811%	33	1,054	-46.449%
2026-05-08	9.1500	9.4200	8.8500	9.4200	+12.814%	11	1,021	-51.168%
2026-05-07	10.2000	10.2000	8.3500	8.3500	-6.180%	14	1,023	-44.910%
2026-05-06	8.5200	9.5000	8.5000	8.9000	+17.569%	18	1,026	-48.315%
2026-05-05	7.8000	7.8000	7.4200	7.5700	+4.414%	171	1,023	-39.234%
2026-05-04	7.7500	7.9700	7.2500	7.2500	-10.714%	13	1,043	-36.552%
2026-05-01	8.0000	8.5000	7.8000	8.1200	+1.500%	25	1,025	-43.350%
2026-04-30	7.9200	8.1000	7.3000	8.0000	+8.108%	276	1,025	-42.500%
2026-04-29	7.3500	8.0900	6.9100	7.4000	-10.843%	653	1,219	-37.838%
2026-04-28	8.0500	8.3000	8.0500	8.3000	-7.778%	2	701	-44.578%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+0.223%	5	699	-48.889%
2026-04-23	9.0000	10.2500	8.9800	8.9800	-21.572%	12	694	-48.775%
2026-04-22	10.0000	11.4500	9.2500	11.4500	+9.048%	3	687	-59.825%
2026-04-21	10.4700	10.5200	10.0000	10.5000	+1.059%	5	685	-56.190%
2026-04-20	10.7000	10.7300	10.3500	10.3900	-11.272%	503	685	-55.727%
2026-04-17	12.7300	12.7300	11.7100	11.7100	-3.621%	8	422	-60.717%
2026-04-16	11.0000	12.1500	10.9000	12.1500	+2.101%	7	426	-62.140%
2026-04-14	11.8500	12.0000	11.7500	11.9000	+3.209%	26	424	-61.345%
2026-04-13	11.5000	11.5300	11.5000	11.5300	-1.453%	2	405	-60.104%
2026-04-09	12.5300	12.5300	11.7000	11.7000	-9.513%	2	405	-60.684%
2026-04-08	13.0000	13.1500	12.9000	12.9300	-1.673%	8	405	-64.424%
2026-04-07	12.4300	13.1500	12.3300	13.1500	+4.035%	14	412	-65.019%
2026-04-06	12.9000	12.9000	12.6400	12.6400	-1.250%	6	407	-63.608%
2026-04-02	12.5000	13.3000	12.1000	12.8000	-3.323%	15	395	-64.063%
2026-04-01	13.2400	13.2400	13.2400	13.2400	+6.947%	22	395	-65.257%
2026-03-31	12.4000	12.4000	12.3800	12.3800	-0.960%	15	375	-62.843%
2026-03-30	13.0000	13.0000	12.4500	12.5000	-9.420%	7	370	-63.200%
2026-03-27	13.8000	13.8000	13.8000	13.8000	-8.184%	1	365	-66.667%
2026-03-26	15.0000	15.0300	15.0000	15.0300	-10.748%	5	364	-69.395%
2026-03-25	16.7300	16.8400	16.7300	16.8400	+10.426%	3	361	-72.684%
2026-03-24	15.8000	15.8000	15.0000	15.2500	-10.294%	6	358	-69.836%
2026-03-23	16.0000	17.4000	15.2500	17.0000	+12.360%	45	352	-72.941%
2026-03-20	15.5000	15.7500	15.0000	15.1300	+0.867%	16	397	-69.597%
2026-03-19	15.8000	16.0000	14.8000	15.0000	-7.692%	28	381	-69.333%
2026-03-18	15.2500	16.5000	15.0000	16.2500	+0.932%	22	357	-71.692%
2026-03-17	18.0000	18.0000	16.0500	16.1000	-1.829%	35	336	-71.429%
2026-03-13	18.4000	18.4000	16.4000	16.4000	-7.345%	45	301	-71.951%
2026-03-12	17.0000	18.0500	17.0000	17.7000	-6.001%	35	263	-74.011%
2026-03-11	18.0000	20.4500	17.5300	18.8300	-5.850%	254	242	-75.571%
2026-03-10	17.6600	20.0000	17.6600	20.0000	+8.108%	3	39	-77.000%
2026-03-09	16.9500	18.5000	15.5000	18.5000	+10.978%	52	39	-75.135%
2026-03-06	16.6700	16.6700	16.6700	16.6700	-4.470%	1	20	-72.406%
2026-03-05	17.5500	18.2500	16.9500	17.4500	-9.585%	45	20	-73.639%
2026-03-04	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	-76.166%