Dark

USO20270617P120
USO Jun 17 2027 120.00 Put (USO270617P00120000)
option OPRA

EOD

Sep 25, 2026

9.50+16.564%(+1.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.9500	9.5000	8.6900	9.5000	+16.564%	8	1,517	0.000%
2026-09-24	8.4700	8.4900	7.9500	8.1500	-5.122%	27	1,530	+16.564%
2026-09-23	8.9000	8.9100	8.5900	8.5900	-11.169%	23	1,506	+10.594%
2026-09-22	9.5000	9.6900	8.7700	9.6700	+6.615%	68	1,514	-1.758%
2026-09-21	9.0700	9.3100	8.8800	9.0700	+5.465%	22	1,494	+4.741%
2026-09-18	7.7500	8.6000	7.7500	8.6000	+8.586%	135	1,492	+10.465%
2026-09-17	7.9800	8.0000	7.8500	7.9200	-1.737%	8	1,389	+19.949%
2026-09-16	7.7500	8.2300	7.7500	8.0600	+11.789%	10	1,390	+17.866%
2026-09-15	7.2000	7.5000	6.8900	7.2100	-3.221%	56	1,398	+31.761%
2026-09-14	7.0000	7.7200	7.0000	7.4500	-2.102%	29	1,369	+27.517%
2026-09-11	8.0900	8.1100	7.6000	7.6100	+5.694%	84	1,352	+24.836%
2026-09-10	7.5000	7.6200	7.1000	7.2000	-11.111%	125	1,273	+31.944%
2026-09-09	8.0000	8.2600	8.0000	8.1000	-5.814%	71	1,229	+17.284%
2026-09-08	8.1900	8.8700	8.1900	8.6000	-1.489%	46	1,212	+10.465%
2026-09-04	9.4000	9.5000	8.2000	8.7300	-3.000%	57	1,183	+8.820%
2026-09-03	9.0000	9.3000	9.0000	9.0000	-3.017%	33	1,183	+5.556%
2026-09-02	9.7600	9.7600	9.2800	9.2800	-3.834%	19	1,164	+2.371%
2026-09-01	10.0000	10.2000	9.6500	9.6500	-12.273%	5	1,160	-1.554%
2026-08-31	11.0000	11.0000	11.0000	11.0000	-9.016%	1	1,155	-13.636%
2026-08-28	12.0900	12.0900	12.0900	12.0900	+2.458%	5	1,155	-21.423%
2026-08-27	12.4000	12.4000	11.8000	11.8000	-7.596%	2	1,160	-19.492%
2026-08-25	12.5000	12.7700	12.1500	12.7700	+10.086%	12	1,159	-25.607%
2026-08-24	11.6000	11.6000	11.6000	11.6000	+10.476%	1	1,150	-18.103%
2026-08-21	10.5000	10.5000	10.5000	10.5000	-3.758%	2	1,150	-9.524%
2026-08-20	10.1500	10.9100	10.0000	10.9100	-2.589%	3	1,148	-12.924%
2026-08-19	11.2500	11.3900	10.9200	11.2000	+6.161%	33	1,150	-15.179%
2026-08-18	11.4000	11.4000	10.5500	10.5500	-9.906%	9	1,120	-9.953%
2026-08-17	11.7400	11.9500	11.5500	11.7100	-3.542%	20	1,123	-18.873%
2026-08-14	12.1400	12.1400	12.1400	12.1400	-5.891%	2	1,143	-21.746%
2026-08-13	13.5000	13.5000	12.9000	12.9000	+5.565%	3	1,141	-26.357%
2026-08-12	12.3000	12.3000	12.0000	12.2200	-2.240%	149	1,168	-22.259%
2026-08-11	13.0000	13.0000	12.5000	12.5000	-7.407%	8	1,101	-24.000%
2026-08-10	14.1000	14.3500	13.4000	13.5000	-17.431%	23	1,094	-29.630%
2026-08-07	16.6500	16.6500	16.3500	16.3500	-5.162%	2	1,084	-41.896%
2026-08-05	17.3000	17.3000	17.2400	17.2400	+4.169%	2	1,083	-44.896%
2026-08-04	16.8400	16.8400	16.5500	16.5500	+9.967%	3	1,084	-42.598%
2026-08-03	16.0000	16.0000	15.0500	15.0500	+16.037%	9	1,084	-36.877%
2026-07-31	13.5100	13.5100	12.9700	12.9700	-7.291%	12	1,091	-26.754%
2026-07-30	14.0000	14.0000	13.9900	13.9900	+4.481%	6	1,095	-32.094%
2026-07-29	13.5500	13.5500	13.3900	13.3900	-18.304%	21	1,099	-29.052%
2026-07-28	16.2500	16.9100	16.2500	16.3900	+5.742%	12	1,091	-42.038%
2026-07-27	15.0000	15.5000	15.0000	15.5000	+25.000%	21	1,094	-38.710%
2026-07-23	12.0000	12.4000	11.6500	12.4000	-5.488%	30	1,088	-23.387%
2026-07-22	12.5200	13.1200	12.5200	13.1200	-2.815%	2	1,062	-27.591%
2026-07-21	13.5000	13.5000	13.5000	13.5000	-8.660%	1	1,064	-29.630%
2026-07-20	15.0500	15.0500	14.7800	14.7800	-9.381%	2	1,065	-35.724%
2026-07-16	16.3100	16.3100	16.3100	16.3100	+1.937%	2	1,064	-41.754%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-6.814%	1	1,065	-40.625%
2026-07-14	17.0000	17.4000	16.7500	17.1700	-5.659%	66	1,064	-44.671%
2026-07-13	19.1600	20.4500	18.0000	18.2000	-8.451%	17	1,021	-47.802%
2026-07-08	19.0000	19.8800	18.8000	19.8800	-11.091%	19	1,027	-52.213%
2026-07-06	22.3300	22.3600	22.3300	22.3600	+0.948%	36	1,045	-57.513%
2026-06-30	21.1300	22.2000	21.0000	22.1500	+1.933%	26	1,058	-57.111%
2026-06-29	21.8400	21.8400	21.7300	21.7300	-5.192%	3	1,041	-56.282%
2026-06-26	22.8000	23.0000	22.6500	22.9200	+6.259%	25	1,040	-58.551%
2026-06-25	21.5700	21.5700	21.5700	21.5700	-1.507%	1	1,049	-55.957%
2026-06-24	22.7700	22.7700	21.4500	21.9000	+7.458%	74	1,050	-56.621%
2026-06-23	20.5200	20.5500	20.2000	20.3800	+3.927%	33	1,095	-53.386%
2026-06-22	20.2400	20.3000	19.4800	19.6100	-0.859%	174	1,091	-51.555%
2026-06-18	20.6600	20.6600	19.7800	19.7800	+1.488%	10	1,093	-51.972%
2026-06-16	18.7300	19.8000	18.5000	19.4900	+12.986%	65	1,093	-51.257%
2026-06-15	17.4500	17.4500	17.2500	17.2500	+3.604%	40	1,103	-44.928%
2026-06-12	16.8000	17.1500	16.4100	16.6500	+8.681%	18	1,103	-42.943%
2026-06-11	15.3200	15.3200	15.3200	15.3200	+7.133%	5	1,103	-37.990%
2026-06-10	14.0000	14.3000	14.0000	14.3000	-1.038%	11	1,119	-33.566%
2026-06-09	14.4500	14.4500	14.4500	14.4500	+1.404%	3	1,119	-34.256%
2026-06-05	14.2000	14.2500	14.2000	14.2500	+7.385%	12	1,122	-33.333%
2026-06-04	13.8500	14.0000	13.2700	13.2700	+6.758%	5	1,114	-28.410%
2026-06-03	13.0000	13.0000	12.4300	12.4300	-11.214%	6	1,109	-23.572%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+2.414%	2	1,115	-32.143%
2026-06-01	13.6900	13.8400	13.6700	13.6700	-12.763%	7	1,113	-30.505%
2026-05-29	16.0000	16.0000	15.6700	15.6700	-2.063%	6	1,114	-39.375%
2026-05-28	15.7500	16.0000	15.7500	16.0000	+1.587%	3	1,110	-40.625%
2026-05-27	15.7500	15.7500	15.7500	15.7500	+4.167%	1	1,110	-39.683%
2026-05-26	15.4200	15.4200	14.9300	15.1200	-3.387%	22	1,115	-37.169%
2026-05-22	15.6500	15.6500	15.6500	15.6500	+9.441%	1	1,125	-39.297%
2026-05-21	14.4000	14.4000	14.3000	14.3000	+0.140%	2	1,125	-33.566%
2026-05-20	14.7700	15.0000	14.2800	14.2800	+12.000%	59	1,125	-33.473%
2026-05-19	12.7500	12.7500	12.7500	12.7500	-1.163%	20	1,157	-25.490%
2026-05-18	13.0000	13.0000	12.8500	12.9000	-6.792%	22	1,157	-26.357%
2026-05-15	14.4700	14.4700	13.8000	13.8400	-9.661%	29	1,157	-31.358%
2026-05-13	14.9000	15.5000	14.9000	15.3200	+9.117%	3	1,151	-37.990%
2026-05-12	14.4000	14.4000	14.0400	14.0400	-11.643%	2	1,151	-32.336%
2026-05-11	15.7800	16.2200	15.4000	15.8900	-7.185%	31	1,151	-40.214%
2026-05-08	16.5000	17.1200	16.5000	17.1200	+4.582%	2	1,140	-44.509%
2026-05-06	15.7000	17.6000	15.6000	16.3700	+17.012%	207	1,140	-41.967%
2026-05-05	14.1700	14.3500	13.9900	13.9900	-0.071%	20	1,318	-32.094%
2026-05-04	14.3000	14.3000	13.5600	14.0000	+1.818%	53	1,318	-32.143%
2026-04-30	14.0000	14.2000	13.7500	13.7500	+6.096%	98	1,285	-30.909%
2026-04-29	13.5000	13.5000	12.6400	12.9600	-10.621%	138	1,205	-26.698%
2026-04-28	15.5000	15.5000	14.5000	14.5000	-8.286%	20	1,105	-34.483%
2026-04-27	15.7000	15.8100	15.7000	15.8100	-1.862%	7	1,086	-39.911%
2026-04-24	16.7500	16.7500	16.1100	16.1100	+1.962%	51	1,092	-41.030%
2026-04-23	16.0000	16.0000	15.7000	15.8000	-6.675%	9	1,053	-39.873%
2026-04-22	17.5100	17.5100	16.9300	16.9300	-8.238%	14	1,048	-43.887%
2026-04-21	19.3700	20.0000	18.4500	18.4500	-5.141%	69	1,042	-48.509%
2026-04-20	20.1500	20.3700	19.3200	19.4500	-10.780%	68	975	-51.157%
2026-04-17	24.0500	24.0500	21.8000	21.8000	+13.247%	19	907	-56.422%
2026-04-16	20.5000	20.5000	19.2500	19.2500	-7.229%	16	904	-50.649%
2026-04-15	21.0000	21.0000	20.7500	20.7500	+0.484%	6	888	-54.217%
2026-04-14	20.2100	21.4500	20.2100	20.6500	+1.225%	9	888	-53.995%
2026-04-13	20.0800	20.4000	19.8500	20.4000	-5.687%	3	879	-53.431%
2026-04-10	21.6300	21.6300	21.6300	21.6300	+1.311%	1	876	-56.080%
2026-04-09	21.0000	21.6500	20.5500	21.3500	-4.900%	7	876	-55.504%
2026-04-08	23.2000	23.2000	22.3400	22.4500	+2.045%	25	872	-57.684%
2026-04-07	20.4600	22.0000	20.4600	22.0000	+2.852%	15	857	-56.818%
2026-04-06	20.3200	21.3900	20.3200	21.3900	+5.891%	2	842	-55.587%
2026-04-02	19.5900	20.3000	19.5900	20.2000	-7.339%	22	820	-52.970%
2026-04-01	21.7000	21.8000	21.7000	21.8000	+2.830%	7	820	-56.422%
2026-03-31	21.1500	21.4800	20.5700	21.2000	+0.904%	180	817	-55.189%
2026-03-30	21.2000	22.1200	21.0100	21.0100	-14.315%	5	754	-54.783%
2026-03-26	24.8500	24.8500	24.2500	24.5200	-8.234%	12	751	-61.256%
2026-03-23	27.0000	28.1000	26.7200	26.7200	+8.530%	32	750	-64.446%
2026-03-20	24.3100	24.6200	23.0000	24.6200	+0.490%	15	747	-61.413%
2026-03-19	26.0000	26.0000	24.5000	24.5000	-4.147%	2	755	-61.224%
2026-03-18	26.9500	26.9500	25.4000	25.5600	-9.522%	10	753	-62.833%
2026-03-16	27.8000	29.2500	27.3700	28.2500	+2.727%	19	746	-66.372%
2026-03-13	29.0000	29.0000	27.5000	27.5000	-3.678%	8	732	-65.455%
2026-03-12	28.2300	28.5500	28.2300	28.5500	-7.903%	6	724	-66.725%
2026-03-11	29.5000	31.0000	29.3500	31.0000	-1.116%	27	719	-69.355%
2026-03-10	28.6000	31.4000	28.6000	31.3500	+17.769%	12	694	-69.697%
2026-03-09	24.4000	28.9000	24.4000	26.6200	-7.215%	794	693	-64.313%
2026-03-06	28.5000	28.6900	28.5000	28.6900	-6.181%	6	3	-66.887%
2026-03-05	30.4800	30.5800	30.4800	30.5800	-5.002%	2	1	-68.934%
2026-03-03	31.5900	32.1900	31.5900	32.1900	0.000%	2	0	-70.488%