Dark

USO20270617P115
USO Jun 17 2027 115.00 Put (USO270617P00115000)
option OPRA

EOD

Sep 28, 2026

7.62+1.600%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.6200	7.6200	7.6200	7.6200	+1.600%	1	1,615	0.000%
2026-09-25	7.7400	7.7400	7.5000	7.5000	+0.671%	6	1,614	+1.600%
2026-09-23	7.4500	7.4500	7.4500	7.4500	+7.971%	2	1,613	+2.282%
2026-09-17	6.9000	6.9000	6.9000	6.9000	+17.949%	2	1,615	+10.435%
2026-09-15	6.0000	6.0000	5.8500	5.8500	-7.143%	2	1,617	+30.256%
2026-09-14	5.9500	6.7500	5.9500	6.3000	+1.613%	22	1,615	+20.952%
2026-09-11	6.3700	6.3700	6.2000	6.2000	+0.486%	3	1,615	+22.903%
2026-09-10	6.2000	6.2000	6.1000	6.1700	-10.580%	24	1,612	+23.501%
2026-09-09	6.8000	6.9000	6.6500	6.9000	-1.429%	5	1,610	+10.435%
2026-09-08	7.0000	7.0000	7.0000	7.0000	-4.241%	1	1,610	+8.857%
2026-09-04	6.7000	7.4500	6.7000	7.3100	-2.533%	11	1,608	+4.241%
2026-09-03	7.5600	7.6000	7.3700	7.5000	-3.846%	37	1,608	+1.600%
2026-09-02	7.8200	7.8200	7.6500	7.8000	-4.878%	23	1,587	-2.308%
2026-09-01	8.2000	8.2000	8.2000	8.2000	-9.692%	2	1,607	-7.073%
2026-08-31	8.9200	9.0800	8.9200	9.0800	-7.441%	6	1,608	-16.079%
2026-08-28	9.8100	9.8100	9.8100	9.8100	-5.217%	5	1,604	-22.324%
2026-08-25	10.3500	10.3500	10.3500	10.3500	+13.736%	1	1,604	-26.377%
2026-08-21	9.1000	9.1000	9.1000	9.1000	+5.814%	1	1,604	-16.264%
2026-08-20	8.6000	8.7100	8.6000	8.6000	-0.578%	8	1,606	-11.395%
2026-08-19	9.2000	9.2300	8.5700	8.6500	-10.825%	10	1,603	-11.908%
2026-08-17	9.9300	9.9300	9.7000	9.7000	-3.483%	5	1,615	-21.443%
2026-08-14	10.5000	10.5600	10.0500	10.0500	-2.992%	17	1,614	-24.179%
2026-08-13	10.2500	10.3600	10.2500	10.3600	-0.576%	4	1,614	-26.448%
2026-08-12	9.8000	10.4200	9.8000	10.4200	+1.957%	5	1,610	-26.871%
2026-08-11	10.7000	10.7000	10.2200	10.2200	-10.664%	2	1,607	-25.440%
2026-08-10	11.8000	11.8000	11.4400	11.4400	-15.259%	2	1,606	-33.392%
2026-08-06	13.5000	13.5000	13.5000	13.5000	-2.103%	1	1,606	-43.556%
2026-08-05	13.7900	13.7900	13.7900	13.7900	-1.005%	75	1,643	-44.743%
2026-08-04	14.2300	14.4500	13.9300	13.9300	+7.984%	87	1,643	-45.298%
2026-08-03	12.9000	12.9000	12.9000	12.9000	+12.174%	2	1,564	-40.930%
2026-07-29	11.4000	11.5000	11.4000	11.5000	-18.785%	6	1,564	-33.739%
2026-07-28	13.9000	14.1600	13.9000	14.1600	+1.797%	4	1,585	-46.186%
2026-07-27	12.9000	13.9100	12.7700	13.9100	+26.455%	54	1,585	-45.219%
2026-07-24	11.0000	11.0000	11.0000	11.0000	+3.872%	5	1,567	-30.727%
2026-07-23	10.2000	10.5900	10.1000	10.5900	-6.860%	4	1,562	-28.045%
2026-07-21	11.5800	11.6200	11.3700	11.3700	-11.724%	4	1,559	-32.982%
2026-07-20	12.7000	12.9100	12.6000	12.8800	+3.040%	6	1,558	-40.839%
2026-07-17	12.5000	12.5000	12.5000	12.5000	-11.410%	1	1,560	-39.040%
2026-07-16	14.1100	14.1100	14.1100	14.1100	-4.662%	2	1,559	-45.996%
2026-07-14	14.8000	14.8000	14.8000	14.8000	-1.333%	1	1,560	-48.514%
2026-07-13	16.0800	16.0800	15.0000	15.0000	-15.398%	17	1,560	-49.200%
2026-07-09	17.7300	17.7300	17.7300	17.7300	+10.330%	1	1,572	-57.022%
2026-07-08	16.8700	17.0100	16.0700	16.0700	-7.908%	6	1,572	-52.582%
2026-07-07	18.2500	18.2500	17.4500	17.4500	-12.091%	3	1,575	-56.332%
2026-07-02	19.8500	19.8500	19.8500	19.8500	+4.749%	3	1,577	-61.612%
2026-06-30	18.0000	18.9500	18.0000	18.9500	-5.250%	2	1,577	-59.789%
2026-06-26	19.1000	20.0000	19.1000	20.0000	+9.290%	5	1,577	-61.900%
2026-06-24	18.5000	18.7500	18.3000	18.3000	+12.064%	22	1,582	-58.361%
2026-06-22	16.3300	16.3300	16.3300	16.3300	-3.941%	3	1,585	-53.337%
2026-06-18	17.0000	17.0000	17.0000	17.0000	+3.849%	10	1,568	-55.176%
2026-06-17	15.8300	16.6900	15.8300	16.3700	+2.956%	36	1,568	-53.451%
2026-06-16	15.8600	17.0000	15.8600	15.9000	+6.000%	93	1,568	-52.075%
2026-06-15	15.5700	15.5700	15.0000	15.0000	+6.232%	110	1,569	-49.200%
2026-06-12	13.8200	14.5500	13.7800	14.1200	+5.689%	11	1,569	-46.034%
2026-06-11	13.5500	13.5500	13.3600	13.3600	+10.779%	20	1,569	-42.964%
2026-06-05	12.0600	12.0600	12.0600	12.0600	+4.055%	10	1,563	-36.816%
2026-06-04	11.4300	11.5900	11.4300	11.5900	+8.318%	3	1,556	-34.254%
2026-06-03	10.5800	10.7000	10.5800	10.7000	-8.469%	2	1,555	-28.785%
2026-06-02	11.8900	11.8900	11.6900	11.6900	-2.094%	5	1,556	-34.816%
2026-06-01	11.5200	12.2200	11.5200	11.9400	-7.370%	23	1,554	-36.181%
2026-05-28	12.6600	12.9400	12.6500	12.8900	-4.164%	4	1,575	-40.884%
2026-05-27	14.1300	14.2400	13.1500	13.4500	+3.941%	21	1,580	-43.346%
2026-05-20	12.8700	13.0500	12.8700	12.9400	+9.014%	15	1,574	-41.113%
2026-05-19	11.8700	11.8700	11.8700	11.8700	-1.083%	1	1,574	-35.805%
2026-05-18	11.5000	12.0000	10.7300	12.0000	0.000%	175	1,574	-36.500%
2026-05-15	12.5700	12.6200	12.0000	12.0000	-11.111%	16	1,574	-36.500%
2026-05-14	13.4500	13.5000	13.4500	13.5000	+0.972%	6	1,400	-43.556%
2026-05-13	12.6000	13.3700	12.6000	13.3700	+7.997%	2	1,396	-43.007%
2026-05-12	12.3800	12.3800	12.3800	12.3800	-8.769%	1	1,396	-38.449%
2026-05-07	15.1800	15.1800	13.5700	13.5700	-12.168%	16	1,396	-43.847%
2026-05-06	14.9500	15.4500	14.0000	15.4500	+27.475%	21	1,395	-50.680%
2026-05-05	12.1200	12.1200	12.1200	12.1200	+1.849%	2	1,401	-37.129%
2026-05-04	11.8000	11.9000	11.8000	11.9000	+4.386%	6	1,403	-35.966%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-8.800%	1	1,397	-33.158%
2026-04-28	12.5000	12.5000	12.5000	12.5000	-9.812%	80	1,396	-39.040%
2026-04-27	13.8600	13.8600	13.8600	13.8600	0.000%	1	1,316	-45.022%
2026-04-24	13.8500	14.4000	13.8500	13.8600	-4.480%	25	1,317	-45.022%
2026-04-23	14.5000	14.5100	12.9000	14.5100	-3.267%	52	1,336	-47.484%
2026-04-22	15.0000	15.0900	14.6800	15.0000	-18.919%	4	1,334	-49.200%
2026-04-21	19.0000	19.0000	16.3100	18.5000	-3.141%	6	1,329	-58.811%
2026-04-17	18.9700	21.5000	18.9700	19.1000	+16.463%	14	1,329	-60.105%
2026-04-16	17.0000	17.0000	16.4000	16.4000	-9.542%	2	1,318	-53.537%
2026-04-15	18.2000	18.2000	18.1300	18.1300	-0.275%	2	1,316	-57.970%
2026-04-14	18.1800	18.1800	18.1800	18.1800	+2.712%	6	1,316	-58.086%
2026-04-13	16.4000	17.7000	16.4000	17.7000	-14.078%	22	1,310	-56.949%
2026-04-08	22.3700	22.3700	20.6000	20.6000	+12.262%	6	1,282	-63.010%
2026-04-07	18.3500	18.3500	18.3500	18.3500	+0.273%	1	1,277	-58.474%
2026-04-06	17.5500	18.4500	17.5500	18.3000	-0.813%	30	1,277	-58.361%
2026-04-02	17.5200	18.4500	17.5200	18.4500	-5.385%	3	1,272	-58.699%
2026-04-01	19.5000	19.5000	19.5000	19.5000	+5.405%	6	1,272	-60.923%
2026-03-31	18.6000	18.6000	18.5000	18.5000	-0.538%	20	1,271	-58.811%
2026-03-30	18.6100	18.6100	18.6000	18.6000	-7.463%	50	1,251	-59.032%
2026-03-27	20.5000	20.5000	20.0000	20.1000	-9.173%	26	1,280	-62.090%
2026-03-26	22.1300	22.1300	22.1300	22.1300	-0.673%	10	1,261	-65.567%
2026-03-24	22.2000	22.2800	21.7600	22.2800	-6.817%	10	1,261	-65.799%
2026-03-23	24.2500	25.5500	23.9100	23.9100	+13.533%	21	1,257	-68.130%
2026-03-20	22.5300	22.6500	21.0600	21.0600	-10.951%	3	1,262	-63.818%
2026-03-19	23.0000	23.6500	23.0000	23.6500	+6.054%	3	1,259	-67.780%
2026-03-18	22.4000	24.2500	22.3000	22.3000	-7.006%	8	1,260	-65.830%
2026-03-17	24.9500	25.0000	23.9800	23.9800	-5.217%	8	1,256	-68.224%
2026-03-16	23.5300	25.3000	23.5300	25.3000	-0.079%	4	1,249	-69.881%
2026-03-13	25.0000	25.3200	24.2000	25.3200	+2.303%	1,021	1,245	-69.905%
2026-03-12	25.2500	26.1500	24.7500	24.7500	-7.993%	91	230	-69.212%
2026-03-11	27.5000	27.5500	25.4500	26.9000	+11.618%	14	191	-71.673%
2026-03-09	23.4000	24.5000	22.4000	24.1000	-3.213%	355	183	-68.382%
2026-03-06	25.5000	25.9200	24.9000	24.9000	-11.071%	8	7	-69.398%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-7.285%	1	2	-72.786%
2026-03-03	30.1000	30.2000	30.1000	30.2000	0.000%	2	1	-74.768%