Dark

USO20270617P125
USO Jun 17 2027 125.00 Put (USO270617P00125000)
option OPRA

EOD

Sep 24, 2026

9.22-15.722%(-1.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2200	9.2200	9.2200	9.2200	-15.722%	10	731	0.000%
2026-09-22	10.9400	10.9400	10.9400	10.9400	+0.551%	2	729	-15.722%
2026-09-21	10.8800	10.8800	10.8800	10.8800	+9.347%	2	729	-15.257%
2026-09-18	9.9500	9.9500	9.9500	9.9500	+14.368%	1	731	-7.337%
2026-09-15	8.5000	8.7000	8.3000	8.7000	-3.333%	62	732	+5.977%
2026-09-14	8.3800	9.0000	8.3800	9.0000	+2.389%	5	722	+2.444%
2026-09-10	9.0000	9.0000	8.6500	8.7900	-9.846%	539	723	+4.892%
2026-09-09	10.3000	10.3000	9.7500	9.7500	-8.451%	3	698	-5.436%
2026-09-08	10.1100	10.6500	10.1100	10.6500	+2.700%	3	697	-13.427%
2026-09-04	10.7500	10.7500	10.3700	10.3700	-12.119%	14	686	-11.090%
2026-09-02	11.8000	11.8000	11.8000	11.8000	-17.999%	8	686	-21.864%
2026-08-28	14.3900	14.3900	14.3900	14.3900	+14.479%	5	678	-35.928%
2026-08-21	12.5700	12.5700	12.5700	12.5700	-0.238%	5	678	-26.651%
2026-08-20	11.6400	12.6000	11.6400	12.6000	-2.703%	15	683	-26.825%
2026-08-19	13.3000	13.3000	12.9500	12.9500	-3.574%	15	679	-28.803%
2026-08-18	13.6000	13.6000	13.4300	13.4300	-5.886%	2	688	-31.348%
2026-08-17	14.7500	14.8000	14.2700	14.2700	-2.461%	50	690	-35.389%
2026-08-14	15.4000	15.4000	14.6300	14.6300	-5.000%	4	685	-36.979%
2026-08-13	15.4000	15.4000	15.4000	15.4000	+3.356%	1	681	-40.130%
2026-08-12	14.9000	14.9000	14.9000	14.9000	-1.650%	1	680	-38.121%
2026-08-11	15.4300	15.4300	15.1500	15.1500	-3.810%	3	681	-39.142%
2026-08-10	17.0000	17.0000	15.7500	15.7500	-18.814%	531	678	-41.460%
2026-08-06	19.8000	19.8000	19.4000	19.4000	+4.021%	5	148	-52.474%
2026-08-03	18.6500	18.6500	18.6500	18.6500	+18.188%	1	156	-50.563%
2026-07-31	15.7800	15.7800	15.7800	15.7800	-0.504%	3	156	-41.572%
2026-07-29	15.9500	16.0000	15.8600	15.8600	-18.458%	23	156	-41.866%
2026-07-28	19.4500	19.4500	19.4500	19.4500	+10.511%	15	137	-52.596%
2026-07-27	18.0000	18.0000	17.6000	17.6000	+16.172%	4	152	-47.614%
2026-07-24	15.2000	15.2000	15.1500	15.1500	+7.447%	2	148	-39.142%
2026-07-23	13.0500	14.1000	13.0500	14.1000	-6.623%	4	146	-34.610%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-14.448%	1	148	-38.940%
2026-07-20	17.7500	17.7500	17.6500	17.6500	+0.857%	16	149	-47.762%
2026-07-17	18.1000	18.1000	17.3000	17.5000	-10.256%	42	142	-47.314%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-0.915%	10	126	-52.718%
2026-07-15	19.6500	19.6800	19.6500	19.6800	-6.286%	2	116	-53.150%
2026-07-13	21.0000	21.0000	21.0000	21.0000	-22.136%	2	116	-56.095%
2026-07-01	26.6000	26.9700	26.6000	26.9700	+8.010%	12	114	-65.814%
2026-06-29	24.9700	24.9700	24.9700	24.9700	+7.398%	15	109	-63.076%
2026-06-22	23.2500	23.2500	23.2500	23.2500	+3.333%	1	109	-60.344%
2026-06-16	22.5000	22.5000	22.5000	22.5000	+12.669%	4	109	-59.022%
2026-06-15	19.9800	19.9800	19.9700	19.9700	+4.282%	2	108	-53.831%
2026-06-12	19.1500	19.1500	19.1500	19.1500	+19.613%	1	108	-51.854%
2026-06-11	16.6200	16.6200	15.9900	16.0100	+0.376%	46	108	-42.411%
2026-06-08	15.9500	15.9500	15.9500	15.9500	+9.396%	5	94	-42.194%
2026-06-03	14.5800	14.5800	14.5800	14.5800	-10.277%	5	94	-36.763%
2026-06-01	15.7500	16.2500	15.7500	16.2500	-8.192%	8	99	-43.262%
2026-05-28	17.7000	17.7000	17.7000	17.7000	-0.113%	7	97	-47.910%
2026-05-27	19.2500	19.2500	17.7000	17.7200	+3.023%	41	97	-47.968%
2026-05-22	17.2000	17.2000	17.2000	17.2000	+9.554%	2	104	-46.395%
2026-05-21	15.7000	15.7000	15.7000	15.7000	-6.380%	1	104	-41.274%
2026-05-20	15.7300	16.7700	15.7300	16.7700	+12.174%	2	104	-45.021%
2026-05-18	14.7500	16.5500	14.7500	14.9500	-9.119%	20	97	-38.328%
2026-05-12	16.8100	16.8100	16.4500	16.4500	-6.534%	13	97	-43.951%
2026-05-11	18.0000	18.0000	17.6000	17.6000	-6.233%	29	97	-47.614%
2026-05-06	18.3500	18.7700	18.3500	18.7700	+19.936%	7	76	-50.879%
2026-05-04	15.5500	15.8700	15.5500	15.6500	-7.778%	4	76	-41.086%
2026-05-01	16.9800	16.9800	16.9700	16.9700	+5.732%	21	80	-45.669%
2026-04-30	15.8000	16.5000	15.4000	16.0500	-1.231%	75	80	-42.555%
2026-04-28	16.2500	16.2500	16.2500	16.2500	-14.293%	1	80	-43.262%
2026-04-24	18.9600	18.9600	18.9600	18.9600	+2.486%	21	79	-51.371%
2026-04-23	18.5000	18.5000	18.5000	18.5000	-5.708%	1	58	-50.162%
2026-04-22	19.6500	19.6500	19.5700	19.6200	-11.701%	9	57	-53.007%
2026-04-21	22.2200	22.2200	22.2200	22.2200	-10.222%	1	55	-58.506%
2026-04-17	24.7500	24.7500	24.7500	24.7500	+6.543%	1	55	-62.747%
2026-04-15	23.1500	23.2800	23.1300	23.2300	+6.025%	12	55	-60.310%
2026-04-13	21.9100	21.9100	21.9100	21.9100	-7.553%	1	54	-57.919%
2026-04-10	23.7000	23.7000	23.7000	23.7000	-3.265%	1	54	-61.097%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-3.619%	2	53	-62.367%
2026-04-08	25.4200	25.4200	25.4200	25.4200	+5.917%	3	51	-63.729%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+9.141%	1	48	-61.583%
2026-04-06	21.9900	21.9900	21.9900	21.9900	-12.911%	1	49	-58.072%
2026-04-01	25.0000	25.2500	24.6700	25.2500	+10.989%	7	49	-63.485%
2026-03-31	23.4700	24.6000	22.7500	22.7500	-4.971%	32	47	-59.473%
2026-03-30	23.6500	23.9400	23.6500	23.9400	-4.240%	6	37	-61.487%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-13.194%	2	32	-63.120%
2026-03-24	28.8000	28.8000	28.8000	28.8000	-6.341%	2	30	-67.986%
2026-03-23	30.7500	30.7500	30.7500	30.7500	+12.431%	1	30	-70.016%
2026-03-20	27.5800	27.5800	27.3500	27.3500	-8.833%	2	30	-66.289%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-3.226%	1	30	-69.267%
2026-03-18	31.0000	31.0000	31.0000	31.0000	+5.802%	1	29	-70.258%
2026-03-16	31.2500	31.2500	29.3000	29.3000	-5.331%	2	29	-68.532%
2026-03-13	31.5000	31.5000	30.9500	30.9500	-0.514%	26	29	-70.210%
2026-03-12	33.1000	33.1000	31.1100	31.1100	+3.977%	77	29	-70.363%
2026-03-09	28.2400	29.9200	28.2400	29.9200	0.000%	4	3	-69.184%