Dark

USO20270617P110
USO Jun 17 2027 110.00 Put (USO270617P00110000)
option OPRA

EOD

Sep 29, 2026

6.75+19.469%(+1.10)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3600	6.7500	6.2200	6.7500	+19.469%	78	1,403	0.000%
2026-09-24	5.6500	5.6500	5.4400	5.6500	-7.830%	10	1,476	+19.469%
2026-09-23	6.3800	6.3800	6.1300	6.1300	-5.108%	7	1,479	+10.114%
2026-09-22	6.5000	6.8400	6.3800	6.4600	+4.194%	76	1,551	+4.489%
2026-09-21	6.6500	6.6500	6.1000	6.2000	0.000%	1,154	1,557	+8.871%
2026-09-18	5.8500	6.2000	5.8500	6.2000	+7.639%	102	1,126	+8.871%
2026-09-17	5.7000	5.7600	5.7000	5.7600	+3.784%	57	1,124	+17.188%
2026-09-16	5.4500	5.5500	5.4500	5.5500	+11.000%	12	1,124	+21.622%
2026-09-15	5.0500	5.0500	4.9000	5.0000	-4.580%	234	1,116	+35.000%
2026-09-14	5.0000	5.2400	4.9500	5.2400	-0.569%	86	914	+28.817%
2026-09-11	5.2700	5.2700	5.2700	5.2700	+5.400%	2	851	+28.083%
2026-09-10	5.1000	5.2000	4.6600	5.0000	-11.190%	112	853	+35.000%
2026-09-09	5.5000	5.6300	5.5000	5.6300	-4.576%	205	838	+19.893%
2026-09-08	5.7500	5.9000	5.6000	5.9000	-4.685%	189	634	+14.407%
2026-09-03	6.1900	6.2000	6.0000	6.1900	-0.960%	12	452	+9.047%
2026-09-02	6.4100	6.4100	6.1000	6.2500	-3.846%	29	440	+8.000%
2026-09-01	6.6000	6.6000	6.5000	6.5000	-18.851%	3	414	+3.846%
2026-08-28	8.8400	8.8400	8.0100	8.0100	+0.125%	7	414	-15.730%
2026-08-27	8.0000	8.0000	8.0000	8.0000	-6.433%	1	414	-15.625%
2026-08-26	9.0000	9.0000	7.5500	8.5500	+3.012%	6	414	-21.053%
2026-08-25	8.5000	8.5000	8.1000	8.3000	+16.084%	87	418	-18.675%
2026-08-21	7.1500	7.1500	7.1500	7.1500	-7.143%	1	453	-5.594%
2026-08-17	8.2800	8.3600	7.7000	7.7000	-12.500%	9	452	-12.338%
2026-08-13	8.8000	8.8000	8.8000	8.8000	-22.330%	1	446	-23.295%
2026-08-07	11.3300	11.3300	11.3300	11.3300	-3.983%	1	446	-40.424%
2026-08-06	11.5500	11.9000	11.5500	11.8000	+18.000%	3	445	-42.797%
2026-08-03	11.0500	11.0500	10.0000	10.0000	-14.894%	7	448	-32.500%
2026-07-28	10.6500	11.7500	10.6500	11.7500	+6.818%	21	460	-42.553%
2026-07-27	10.7500	11.0000	10.4000	11.0000	+32.530%	25	461	-38.636%
2026-07-23	8.3000	8.3000	8.3000	8.3000	-9.783%	1	441	-18.675%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-2.232%	1	440	-26.630%
2026-07-21	9.4100	9.4100	9.4100	9.4100	-10.381%	2	441	-28.268%
2026-07-20	10.5000	10.5500	10.5000	10.5000	-8.696%	15	439	-35.714%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-9.449%	2	424	-41.304%
2026-07-14	11.9200	12.7000	11.9200	12.7000	-5.926%	4	423	-46.850%
2026-07-13	12.2500	13.5000	12.2500	13.5000	-8.288%	5	421	-50.000%
2026-07-09	14.7300	14.7600	14.7200	14.7200	-1.867%	3	417	-54.144%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-2.597%	5	417	-55.000%
2026-07-07	15.4000	15.4000	15.4000	15.4000	+2.667%	9	412	-56.169%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-2.089%	2	421	-55.000%
2026-06-30	15.3200	15.3200	15.3200	15.3200	-0.325%	1	443	-55.940%
2026-06-29	15.3700	15.3700	15.3700	15.3700	-7.354%	20	444	-56.083%
2026-06-26	16.5000	16.5900	16.5000	16.5900	+5.804%	21	444	-59.313%
2026-06-25	15.6800	15.6800	15.6800	15.6800	+4.533%	20	485	-56.952%
2026-06-24	15.0000	15.0000	15.0000	15.0000	-0.531%	30	485	-55.000%
2026-06-23	15.0800	15.0800	15.0800	15.0800	+8.489%	1	515	-55.239%
2026-06-18	15.0600	15.0600	13.9000	13.9000	-2.456%	8	516	-51.439%
2026-06-17	14.2500	14.2500	14.2500	14.2500	+14.000%	1	516	-52.632%
2026-06-15	12.9500	12.9500	12.5000	12.5000	+2.881%	34	516	-46.000%
2026-06-12	11.7000	12.3400	11.7000	12.1500	+15.714%	5	516	-44.444%
2026-06-05	10.5000	10.5000	10.5000	10.5000	+8.136%	1	516	-35.714%
2026-06-04	9.7100	9.7100	9.7100	9.7100	+0.622%	10	516	-30.484%
2026-06-03	9.6500	9.6500	9.6500	9.6500	-6.311%	1	506	-30.052%
2026-06-01	9.8500	10.3000	9.8500	10.3000	-5.331%	11	505	-34.466%
2026-05-28	11.2000	11.7400	10.8800	10.8800	-2.070%	21	496	-37.960%
2026-05-27	11.1100	11.1100	11.1100	11.1100	-1.681%	5	475	-39.244%
2026-05-22	11.2500	11.3000	11.2500	11.3000	+10.244%	2	477	-40.265%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-6.818%	1	477	-34.146%
2026-05-20	10.2000	11.5000	9.8800	11.0000	+7.004%	38	477	-38.636%
2026-05-19	10.2800	10.2800	10.2800	10.2800	+0.293%	5	441	-34.339%
2026-05-18	10.2500	10.2500	10.2500	10.2500	-8.318%	5	441	-34.146%
2026-05-15	11.1800	11.1800	11.1800	11.1800	-3.621%	20	441	-39.624%
2026-05-14	11.6000	11.6000	11.6000	11.6000	+8.920%	5	441	-41.810%
2026-05-12	10.7500	10.7500	10.5900	10.6500	-14.800%	13	436	-36.620%
2026-05-11	11.3500	12.5000	11.3000	12.5000	0.000%	4	436	-46.000%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+4.167%	1	421	-46.000%
2026-05-07	13.0300	13.0300	12.0000	12.0000	-2.280%	25	430	-43.750%
2026-05-06	11.4000	12.2800	11.4000	12.2800	+24.040%	4	426	-45.033%
2026-05-05	9.9000	9.9000	9.9000	9.9000	-2.463%	3	427	-31.818%
2026-05-04	9.5000	10.1500	9.5000	10.1500	-9.132%	16	430	-33.498%
2026-05-01	11.1700	11.1700	11.1700	11.1700	+17.579%	8	427	-39.570%
2026-04-29	9.8500	9.8500	9.5000	9.5000	-21.811%	61	427	-28.947%
2026-04-27	12.1500	12.1500	12.1500	12.1500	-14.255%	10	367	-44.444%
2026-04-24	12.2500	14.2200	12.2500	14.1700	+16.148%	33	357	-52.364%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-2.400%	2	348	-44.672%
2026-04-22	12.5000	12.5000	12.5000	12.5000	-10.650%	1	346	-46.000%
2026-04-21	13.9900	13.9900	13.9900	13.9900	-1.479%	55	347	-51.751%
2026-04-20	14.1500	14.2000	14.1500	14.2000	-18.061%	2	347	-52.465%
2026-04-17	16.5600	17.3300	16.3300	17.3300	+11.662%	24	347	-61.050%
2026-04-15	15.5000	15.5200	15.5000	15.5200	+0.779%	7	348	-56.508%
2026-04-14	15.1600	15.4000	15.1600	15.4000	-10.983%	7	343	-56.169%
2026-04-10	17.3000	17.3000	17.3000	17.3000	+4.217%	9	343	-60.983%
2026-04-09	16.1200	16.6000	16.1200	16.6000	-4.871%	2	334	-59.337%
2026-04-08	17.5000	17.5000	17.4500	17.4500	+10.443%	11	334	-61.318%
2026-04-07	15.8000	15.8000	15.8000	15.8000	-4.704%	1	335	-57.278%
2026-04-06	16.0300	16.9100	16.0000	16.5800	+3.625%	17	335	-59.288%
2026-04-02	14.5000	16.0000	14.5000	16.0000	-2.676%	11	366	-57.813%
2026-03-31	16.5000	16.5500	16.4400	16.4400	+0.550%	3	366	-58.942%
2026-03-30	16.8900	16.8900	16.3500	16.3500	-17.715%	77	365	-58.716%
2026-03-24	21.0000	21.0000	19.8700	19.8700	-8.052%	19	343	-66.029%
2026-03-23	21.1500	23.0700	21.1500	21.6100	+10.821%	24	328	-68.764%
2026-03-20	20.0000	20.0000	19.5000	19.5000	-13.102%	101	325	-65.385%
2026-03-19	19.7400	22.4400	19.7400	22.4400	+9.197%	13	228	-69.920%
2026-03-18	21.0000	21.0000	20.5500	20.5500	-6.591%	53	217	-67.153%
2026-03-16	22.6400	23.5000	22.0000	22.0000	-0.722%	14	167	-69.318%
2026-03-13	22.0000	22.4500	21.2000	22.1600	-0.983%	43	164	-69.540%
2026-03-12	23.2500	23.2500	22.3800	22.3800	-5.768%	18	147	-69.839%
2026-03-11	23.1800	23.7500	22.7500	23.7500	+3.261%	16	135	-71.579%
2026-03-10	24.0000	24.9700	23.0000	23.0000	-1.709%	50	134	-70.652%
2026-03-09	20.0000	23.4000	20.0000	23.4000	+6.364%	107	131	-71.154%
2026-03-06	22.6900	22.6900	22.0000	22.0000	-10.751%	20	75	-69.318%
2026-03-04	28.5000	28.5000	24.6500	24.6500	0.000%	55	55	-72.617%