Dark

USO20270617P130
USO Jun 17 2027 130.00 Put (USO270617P00130000)
option OPRA

EOD

Sep 29, 2026

13.13+10.615%(+1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.1300	13.1300	13.1300	13.1300	+10.615%	1	6,192	0.000%
2026-09-28	12.0500	12.1500	11.8700	11.8700	-3.023%	12	6,191	+10.615%
2026-09-25	12.3200	13.3100	12.1300	12.2400	+7.841%	192	6,180	+7.271%
2026-09-24	11.4800	11.5500	10.7500	11.3500	-12.826%	13	6,163	+15.683%
2026-09-23	13.0200	13.0200	13.0200	13.0200	-0.230%	1	6,151	+0.845%
2026-09-22	12.8000	13.5300	12.2500	13.0500	+3.984%	26	6,151	+0.613%
2026-09-21	12.2600	13.2400	12.1000	12.5500	+6.809%	244	6,143	+4.622%
2026-09-18	11.6000	11.7500	11.6000	11.7500	+6.335%	3	6,063	+11.745%
2026-09-17	11.4100	11.4100	10.9000	11.0500	-1.427%	22	6,065	+18.824%
2026-09-16	11.4700	11.4700	11.0000	11.2100	+14.388%	7	6,065	+17.128%
2026-09-15	10.1000	10.3100	9.8000	9.8000	-7.109%	70	6,066	+33.980%
2026-09-14	10.0000	10.5500	9.9500	10.5500	-4.438%	6	6,096	+24.455%
2026-09-11	11.0000	11.0400	10.7000	11.0400	+8.983%	39	6,090	+18.931%
2026-09-10	10.0600	10.8500	10.0600	10.1300	-11.374%	5,048	6,443	+29.615%
2026-09-09	11.9000	11.9000	11.1000	11.4300	-7.149%	87	1,639	+14.873%
2026-09-08	12.0000	12.5500	12.0000	12.3100	-4.574%	27	1,648	+6.661%
2026-09-04	13.5500	13.5500	12.5200	12.9000	-1.901%	79	1,567	+1.783%
2026-09-03	13.0000	13.1500	12.6400	13.1500	-1.498%	91	1,567	-0.152%
2026-09-02	13.3300	13.3500	13.2800	13.3500	-3.957%	14	1,486	-1.648%
2026-09-01	14.3000	14.5500	13.9000	13.9000	-10.323%	40	1,488	-5.540%
2026-08-31	13.8000	15.7600	13.8000	15.5000	-7.241%	27	1,459	-15.290%
2026-08-28	17.1000	17.1000	16.7100	16.7100	-0.358%	25	1,444	-21.424%
2026-08-27	17.0300	17.6000	16.6400	16.7700	-5.040%	112	1,443	-21.705%
2026-08-26	17.9000	17.9000	17.0000	17.6600	+1.494%	144	1,377	-25.651%
2026-08-25	17.6800	17.6800	17.4000	17.4000	+9.091%	86	1,409	-24.540%
2026-08-24	15.9500	15.9500	15.9500	15.9500	+8.577%	6	1,362	-17.680%
2026-08-20	14.6900	14.6900	14.6900	14.6900	-7.319%	1	1,356	-10.619%
2026-08-19	16.0000	16.1200	14.8000	15.8500	-1.736%	7	1,357	-17.161%
2026-08-18	15.9300	16.1500	15.8000	16.1300	-2.302%	18	1,401	-18.599%
2026-08-17	16.9300	16.9300	16.5000	16.5100	-6.459%	42	1,387	-20.472%
2026-08-14	17.3800	17.6500	17.3800	17.6500	-2.324%	2	1,352	-25.609%
2026-08-12	17.9500	18.0700	17.9500	18.0700	-5.492%	4	1,351	-27.338%
2026-08-10	18.9000	19.1700	18.8800	19.1200	-16.870%	12	1,355	-31.328%
2026-08-07	22.6000	23.0000	22.6000	23.0000	-2.128%	22	1,352	-42.913%
2026-08-05	23.4000	23.5000	23.4000	23.5000	+1.032%	2	1,372	-44.128%
2026-08-04	23.2600	23.2600	23.2600	23.2600	+9.717%	1	1,376	-43.551%
2026-08-03	21.8000	21.8000	20.5500	21.2000	+15.217%	30	1,376	-38.066%
2026-07-31	18.7500	18.7600	18.3000	18.4000	-4.860%	23	1,366	-28.641%
2026-07-30	19.6000	19.8400	19.0000	19.3400	+2.328%	63	1,412	-32.110%
2026-07-29	19.4000	19.4000	18.7000	18.9000	-14.750%	66	1,376	-30.529%
2026-07-28	21.3000	22.1700	21.2000	22.1700	+6.077%	15	1,332	-40.776%
2026-07-27	20.2000	21.1000	20.2000	20.9000	+23.669%	5	1,329	-37.177%
2026-07-23	15.7200	16.9500	15.4800	16.9000	-14.430%	102	1,331	-22.308%
2026-07-20	20.5000	20.5000	19.7500	19.7500	-2.228%	2	1,309	-33.519%
2026-07-17	20.2000	20.2000	20.2000	20.2000	-10.182%	5	1,308	-35.000%
2026-07-16	22.2000	23.1600	22.2000	22.4900	-4.379%	27	1,314	-41.618%
2026-07-14	23.5000	23.5200	23.3900	23.5200	-1.795%	7	1,330	-44.175%
2026-07-13	23.8000	24.3900	23.7800	23.9500	-13.036%	2,441	1,323	-45.177%
2026-07-09	27.5000	27.8000	27.5000	27.5400	-3.028%	4	3,512	-52.324%
2026-07-07	28.4000	28.4000	28.4000	28.4000	-5.333%	1	3,512	-53.768%
2026-07-06	30.0000	30.0000	30.0000	30.0000	-0.892%	2	3,513	-56.233%
2026-07-02	30.0000	30.2700	30.0000	30.2700	+0.565%	2	3,513	-56.624%
2026-07-01	30.1000	30.1000	30.1000	30.1000	+4.152%	4	3,513	-56.379%
2026-06-30	28.1700	29.0700	28.1700	28.9000	+2.847%	12	3,513	-54.567%
2026-06-29	28.1700	28.1700	28.1000	28.1000	-5.387%	51	3,516	-53.274%
2026-06-26	29.7000	29.7000	29.7000	29.7000	+7.414%	2	3,567	-55.791%
2026-06-25	27.6500	27.6500	27.6500	27.6500	-6.271%	40	3,567	-52.514%
2026-06-24	29.6000	29.6500	29.3500	29.5000	+11.321%	22	3,609	-55.492%
2026-06-23	27.2500	27.4400	26.5000	26.5000	+0.303%	16	3,605	-50.453%
2026-06-22	26.5300	26.5300	26.4200	26.4200	+6.964%	17	3,606	-50.303%
2026-06-18	27.4100	27.4100	24.7000	24.7000	-3.928%	25	3,577	-46.842%
2026-06-16	24.5300	25.7300	24.5300	25.7100	+8.116%	8	3,577	-48.930%
2026-06-15	24.0000	24.0000	23.5900	23.7800	+13.889%	5	3,637	-44.786%
2026-06-12	20.4500	20.9500	20.4500	20.8800	+1.261%	4	3,637	-37.117%
2026-06-11	19.0000	20.8400	19.0000	20.6200	+7.676%	1,244	3,637	-36.324%
2026-06-10	21.0000	21.0000	19.1500	19.1500	-3.038%	5	2,555	-31.436%
2026-06-05	19.7500	19.7500	19.7500	19.7500	+5.671%	10	2,554	-33.519%
2026-06-04	18.6900	18.6900	18.6900	18.6900	+7.414%	1	2,564	-29.749%
2026-06-03	16.6000	17.4000	16.5500	17.4000	-6.852%	1,228	2,565	-24.540%
2026-06-02	18.6800	18.6800	18.6800	18.6800	-9.671%	1	2,664	-29.711%
2026-05-29	20.1000	21.4000	20.1000	20.6800	+4.444%	109	2,663	-36.509%
2026-05-28	19.9000	19.9000	19.8000	19.8000	-3.415%	2	2,739	-33.687%
2026-05-27	20.6300	21.1200	20.5000	20.5000	+14.525%	2,456	2,737	-35.951%
2026-05-21	17.9000	17.9000	17.9000	17.9000	-5.789%	1	322	-26.648%
2026-05-20	17.8300	19.0000	17.8300	19.0000	+11.765%	51	322	-30.895%
2026-05-19	17.0000	17.0000	17.0000	17.0000	-0.293%	6	297	-22.765%
2026-05-18	17.0500	17.0500	17.0500	17.0500	-9.788%	10	297	-22.991%
2026-05-15	18.9000	18.9000	18.9000	18.9000	-3.374%	2	297	-30.529%
2026-05-13	19.5600	19.5600	19.5600	19.5600	+0.205%	1	297	-32.873%
2026-05-12	18.1000	19.5200	18.1000	19.5200	-5.928%	3	297	-32.736%
2026-05-11	20.7500	20.7500	20.7500	20.7500	-1.378%	2	297	-36.723%
2026-05-08	21.5000	21.5000	21.0400	21.0400	-0.426%	201	344	-37.595%
2026-05-07	23.3200	23.3200	20.5000	21.1300	-0.283%	210	457	-37.861%
2026-05-06	21.6500	22.2500	21.1900	21.1900	+17.853%	443	610	-38.037%
2026-05-05	18.3500	18.9000	17.9800	17.9800	+1.582%	9	195	-26.974%
2026-05-04	17.7500	17.7500	17.7000	17.7000	-8.147%	22	186	-25.819%
2026-05-01	19.2800	19.2800	19.2000	19.2700	+9.178%	22	143	-31.863%
2026-04-30	17.7000	17.7500	17.5000	17.6500	+4.748%	25	143	-25.609%
2026-04-29	18.0000	18.0000	16.4600	16.8500	-7.974%	10	137	-22.077%
2026-04-28	18.6000	18.6000	18.3100	18.3100	-6.151%	3	132	-28.291%
2026-04-27	20.2500	20.2500	19.5100	19.5100	-7.448%	53	131	-32.701%
2026-04-24	21.2000	21.2000	21.0800	21.0800	-0.284%	6	79	-37.713%
2026-04-23	20.9000	21.1400	20.9000	21.1400	-13.361%	2	76	-37.890%
2026-04-22	22.0500	24.4000	22.0500	24.4000	-3.748%	5	76	-46.189%
2026-04-20	25.4000	25.4000	25.3500	25.3500	-12.586%	2	76	-48.205%
2026-04-17	29.0000	29.0000	29.0000	29.0000	+20.884%	1	76	-54.724%
2026-04-16	24.2600	24.3100	23.9900	23.9900	-2.835%	3	76	-45.269%
2026-04-13	24.8500	25.0500	24.6900	24.6900	-6.014%	6	75	-46.821%
2026-04-10	26.3500	26.3500	26.2700	26.2700	-4.473%	2	72	-50.019%
2026-04-09	25.9000	27.5000	25.9000	27.5000	-5.172%	9	72	-52.255%
2026-04-08	28.5000	29.0000	28.5000	29.0000	+9.434%	9	75	-54.724%
2026-04-07	24.5000	26.5000	24.5000	26.5000	+3.274%	27	77	-50.453%
2026-04-06	24.3200	25.6600	24.3200	25.6600	+4.182%	8	62	-48.831%
2026-04-02	23.7400	25.3000	23.4900	24.6300	-12.036%	10	49	-46.691%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+7.198%	1	49	-53.107%
2026-03-31	26.2000	26.4500	26.0000	26.1200	-1.434%	18	48	-49.732%
2026-03-30	26.3300	26.5000	26.1300	26.5000	-6.526%	22	36	-50.453%
2026-03-27	28.8400	28.8400	28.3500	28.3500	-7.049%	4	18	-53.686%
2026-03-26	30.5000	30.5000	30.5000	30.5000	-2.866%	1	15	-56.951%
2026-03-24	31.4000	31.4000	31.4000	31.4000	+2.480%	1	14	-58.185%
2026-03-20	30.6400	30.6400	30.6400	30.6400	-11.929%	2	14	-57.148%
2026-03-12	36.0000	36.0000	34.1700	34.7900	-6.779%	12	12	-62.259%
2026-03-11	37.3000	37.3200	37.3000	37.3200	-14.009%	2	1	-64.818%
2026-03-03	43.3000	43.4000	43.3000	43.4000	0.000%	2	1	-69.747%