Dark

USO20270617P135
USO Jun 17 2027 135.00 Put (USO270617P00135000)
option OPRA

EOD

Sep 29, 2026

15.40+14.498%(+1.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	15.4000	14.8000	15.4000	+14.498%	3	252	0.000%
2026-09-28	12.7500	13.4500	12.7500	13.4500	-3.929%	3	251	+14.498%
2026-09-25	14.0000	14.0000	14.0000	14.0000	+6.464%	2	252	+10.000%
2026-09-24	12.9500	13.1500	12.9000	13.1500	-7.784%	4	250	+17.110%
2026-09-23	14.2600	14.2600	14.2600	14.2600	-7.702%	1	248	+7.994%
2026-09-22	15.1000	15.4500	15.1000	15.4500	+5.102%	6	251	-0.324%
2026-09-21	14.3900	15.2800	14.2900	14.7000	+8.647%	25	251	+4.762%
2026-09-18	13.0000	13.7300	13.0000	13.5300	+6.118%	48	250	+13.821%
2026-09-17	12.7500	12.7500	12.7500	12.7500	-2.672%	2	215	+20.784%
2026-09-16	12.3400	13.5000	12.3400	13.1000	+7.997%	4	216	+17.557%
2026-09-15	11.7500	12.1300	11.5000	12.1300	-2.492%	37	222	+26.958%
2026-09-14	11.6000	12.4400	11.6000	12.4400	-1.660%	16	219	+23.794%
2026-09-11	12.6000	12.6500	12.6000	12.6500	+6.303%	3	219	+21.739%
2026-09-10	12.5000	12.7400	11.9000	11.9000	-12.500%	11	216	+29.412%
2026-09-09	14.2000	14.2000	13.5000	13.6000	-10.526%	11	209	+13.235%
2026-09-04	17.0000	17.0000	14.8500	15.2000	+1.333%	27	204	+1.316%
2026-09-03	14.9200	15.4000	14.9200	15.0000	-5.660%	14	204	+2.667%
2026-09-02	15.9000	15.9000	15.9000	15.9000	-0.625%	5	211	-3.145%
2026-09-01	16.9400	17.5500	16.0000	16.0000	-21.530%	7	211	-3.750%
2026-08-26	20.3900	20.3900	20.3900	20.3900	+1.443%	1	207	-24.473%
2026-08-25	20.1000	20.1000	20.1000	20.1000	+7.487%	1	207	-23.383%
2026-08-24	18.3500	19.4000	18.3500	18.7000	+4.762%	21	208	-17.647%
2026-08-21	17.5500	17.8500	17.5500	17.8500	+2.000%	12	198	-13.725%
2026-08-20	17.4600	17.7000	17.4500	17.5000	-9.794%	5	187	-12.000%
2026-08-19	19.4000	19.4000	19.4000	19.4000	-5.227%	1	185	-20.619%
2026-08-14	20.4700	20.4700	20.4700	20.4700	-1.397%	3	184	-24.768%
2026-08-13	20.7600	20.7600	20.7600	20.7600	-0.765%	2	181	-25.819%
2026-08-12	20.9300	20.9300	20.9200	20.9200	+0.432%	4	181	-26.386%
2026-08-11	20.8300	20.8300	20.8300	20.8300	-21.396%	1	181	-26.068%
2026-08-06	26.5000	26.5000	26.5000	26.5000	-1.852%	1	181	-41.887%
2026-08-04	27.0000	27.0000	27.0000	27.0000	+21.622%	4	182	-42.963%
2026-07-29	22.2000	22.2000	22.2000	22.2000	-16.226%	1	178	-30.631%
2026-07-28	24.4000	26.5000	24.4000	26.5000	+9.459%	8	177	-41.887%
2026-07-27	23.7000	24.2100	23.4500	24.2100	+18.098%	27	176	-36.390%
2026-07-24	19.9000	20.7500	19.9000	20.5000	+9.101%	16	187	-24.878%
2026-07-23	18.4000	18.7900	18.1600	18.7900	-9.095%	36	203	-18.042%
2026-07-22	20.7500	21.9000	20.6700	20.6700	-10.597%	22	199	-25.496%
2026-07-17	23.1200	23.1200	23.1200	23.1200	-10.871%	1	182	-33.391%
2026-07-16	25.9400	25.9400	25.9400	25.9400	-0.039%	1	182	-40.632%
2026-07-15	25.9500	25.9500	25.9500	25.9500	-10.052%	6	182	-40.655%
2026-07-13	29.0100	29.0100	28.8500	28.8500	-18.040%	5	176	-46.620%
2026-07-02	35.2000	35.2000	35.2000	35.2000	+3.256%	1	182	-56.250%
2026-07-01	34.0900	34.0900	34.0900	34.0900	+4.892%	1	182	-54.825%
2026-06-29	32.5000	32.5000	32.5000	32.5000	-4.045%	7	194	-52.615%
2026-06-26	33.8500	33.8700	33.8500	33.8700	+9.789%	11	201	-54.532%
2026-06-25	31.3600	31.4000	30.8500	30.8500	-6.515%	11	210	-50.081%
2026-06-24	33.0000	33.0000	33.0000	33.0000	+9.635%	1	212	-53.333%
2026-06-22	29.5900	30.1000	29.5900	30.1000	+4.514%	6	214	-48.837%
2026-06-17	28.8000	28.8000	28.8000	28.8000	+2.128%	1	220	-46.528%
2026-06-16	28.2000	28.2000	28.2000	28.2000	+4.444%	1	220	-45.390%
2026-06-15	27.0000	27.0000	27.0000	27.0000	+12.829%	1	225	-42.963%
2026-06-12	23.0000	24.0700	23.0000	23.9300	+8.971%	5	225	-35.646%
2026-06-11	21.8100	21.9600	21.8100	21.9600	-0.182%	7	225	-29.872%
2026-06-10	22.0100	22.0100	21.0000	22.0000	-5.701%	23	218	-30.000%
2026-06-09	23.3800	23.3800	23.3300	23.3300	+9.943%	2	196	-33.991%
2026-06-08	21.2200	21.2200	21.2200	21.2200	-3.545%	1	198	-27.427%
2026-06-04	22.0000	22.0000	22.0000	22.0000	+3.529%	1	197	-30.000%
2026-06-01	21.4400	22.0000	21.2500	21.2500	-10.564%	4	196	-27.529%
2026-05-29	24.4600	24.4600	23.7600	23.7600	+3.036%	6	194	-35.185%
2026-05-28	23.0000	23.0600	23.0000	23.0600	+1.274%	2	200	-33.218%
2026-05-27	25.9000	25.9000	22.7700	22.7700	+12.167%	6	199	-32.367%
2026-05-21	20.5100	20.6000	20.0000	20.3000	-0.441%	34	194	-24.138%
2026-05-15	20.4600	20.4600	20.3800	20.3900	-7.318%	16	190	-24.473%
2026-05-14	22.7000	22.7000	22.0000	22.0000	+4.265%	11	174	-30.000%
2026-05-12	19.6500	21.1000	19.6500	21.1000	-9.906%	5	164	-27.014%
2026-05-11	23.4300	23.4300	23.4200	23.4200	-2.417%	2	164	-34.244%
2026-05-08	23.7500	24.0000	23.7500	24.0000	+0.418%	2	162	-35.833%
2026-05-07	25.5800	26.0000	23.9000	23.9000	+0.420%	4	162	-35.565%
2026-05-06	24.5000	24.5000	23.8000	23.8000	+8.182%	3	160	-35.294%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+9.290%	3	157	-30.000%
2026-05-04	20.1300	20.1300	20.1300	20.1300	-17.500%	1	154	-23.497%
2026-05-01	24.4000	24.4000	24.4000	24.4000	+17.251%	32	122	-36.885%
2026-04-30	20.8100	20.8100	20.8100	20.8100	-9.522%	15	122	-25.997%
2026-04-27	23.5000	23.5000	23.0000	23.0000	-11.470%	10	122	-33.043%
2026-04-22	25.9800	25.9800	25.9800	25.9800	-6.378%	3	119	-40.724%
2026-04-21	27.7500	27.7500	27.7500	27.7500	-12.322%	1	116	-44.505%
2026-04-17	31.6500	31.6500	31.6500	31.6500	+12.075%	4	116	-51.343%
2026-04-16	28.4100	28.4100	28.2300	28.2400	+0.142%	6	120	-45.467%
2026-04-15	29.5500	29.5900	28.2000	28.2000	+0.714%	25	116	-45.390%
2026-04-13	28.0000	28.0000	28.0000	28.0000	-10.199%	1	112	-45.000%
2026-04-08	32.2500	32.2500	31.1800	31.1800	+12.199%	42	111	-50.609%
2026-04-07	26.9000	27.9200	26.9000	27.7900	+0.579%	99	112	-44.584%
2026-04-02	27.5000	28.9000	27.0000	27.6300	-10.000%	56	15	-44.263%
2026-04-01	30.7000	30.7000	30.7000	30.7000	+2.676%	1	15	-49.837%
2026-03-31	28.6500	29.9000	28.6500	29.9000	+3.532%	2	15	-48.495%
2026-03-30	29.2000	29.2000	28.8800	28.8800	-17.627%	2	13	-46.676%
2026-03-26	35.0000	35.0600	35.0000	35.0600	-10.103%	11	13	-56.075%
2026-03-12	39.0000	39.0000	39.0000	39.0000	+1.299%	1	3	-60.513%
2026-03-06	39.0000	39.0000	38.5000	38.5000	0.000%	3	2	-60.000%