Dark

USO20270617P140
USO Jun 17 2027 140.00 Put (USO270617P00140000)
option OPRA

EOD

Sep 28, 2026

16.12-2.303%(-0.38)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.5500	16.5000	15.0000	16.1200	-2.303%	27	755	0.000%
2026-09-25	16.0000	16.5000	16.0000	16.5000	+11.261%	3	741	-2.303%
2026-09-24	15.8000	16.0000	14.7600	14.8300	-16.685%	43	742	+8.699%
2026-09-22	16.8000	17.8000	16.8000	17.8000	+8.470%	4	708	-9.438%
2026-09-21	17.0000	17.0000	16.4100	16.4100	+5.531%	137	710	-1.767%
2026-09-18	14.8600	15.6400	14.8600	15.5500	+4.362%	38	699	+3.666%
2026-09-17	15.4500	15.4500	14.9000	14.9000	+0.337%	4	675	+8.188%
2026-09-16	15.3000	15.6000	14.8500	14.8500	+5.619%	8	679	+8.552%
2026-09-15	13.9500	14.0600	13.2500	14.0600	-2.361%	295	676	+14.651%
2026-09-14	13.7000	14.4600	12.2500	14.4000	-4.000%	12	407	+11.944%
2026-09-11	14.9500	15.0000	14.8000	15.0000	+9.489%	4	404	+7.467%
2026-09-10	14.3500	14.6500	13.7000	13.7000	-12.794%	48	406	+17.664%
2026-09-09	15.9000	16.1700	15.7100	15.7100	-6.209%	66	364	+2.610%
2026-09-08	16.7000	16.9600	16.5000	16.7500	-4.558%	34	338	-3.761%
2026-09-04	18.8500	18.8800	17.5000	17.5500	-3.783%	34	284	-8.148%
2026-09-03	18.0000	18.2400	18.0000	18.2400	+1.333%	14	284	-11.623%
2026-09-02	19.2000	19.2000	18.0000	18.0000	-1.907%	57	271	-10.444%
2026-09-01	20.0000	20.0000	18.3500	18.3500	-12.619%	125	253	-12.153%
2026-08-31	21.0000	21.0000	21.0000	21.0000	-2.778%	1	129	-23.238%
2026-08-24	21.0000	21.6000	21.0000	21.6000	+5.882%	5	128	-25.370%
2026-08-20	21.0000	21.0000	20.4000	20.4000	-5.116%	4	129	-20.980%
2026-08-19	21.2500	21.5000	21.2500	21.5000	-1.149%	12	124	-25.023%
2026-08-18	22.3000	22.3000	21.7500	21.7500	-9.375%	11	132	-25.885%
2026-08-12	24.0000	24.0000	24.0000	24.0000	-7.692%	1	120	-32.833%
2026-08-10	26.0000	26.0000	26.0000	26.0000	-17.591%	1	119	-38.000%
2026-08-05	30.5000	31.5500	30.5000	31.5500	+12.679%	2	120	-48.906%
2026-08-03	28.0000	28.0600	27.0000	28.0000	+14.943%	4	120	-42.429%
2026-07-31	24.9000	25.0600	24.3000	24.3600	-14.074%	114	124	-33.826%
2026-07-28	28.3500	28.3500	28.3500	28.3500	+3.091%	5	129	-43.139%
2026-07-27	26.6500	27.5000	26.6500	27.5000	+20.087%	13	134	-41.382%
2026-07-24	22.6000	22.9000	22.6000	22.9000	+5.920%	5	138	-29.607%
2026-07-23	21.5000	22.2500	21.0000	21.6200	-11.791%	40	137	-25.439%
2026-07-21	24.5100	24.5100	24.5100	24.5100	-25.274%	3	103	-34.231%
2026-07-13	32.8000	32.8000	32.8000	32.8000	-14.916%	5	109	-50.854%
2026-07-06	38.5500	38.5500	38.5500	38.5500	+3.824%	1	112	-58.184%
2026-06-30	37.1800	37.1800	37.0000	37.1300	+2.005%	6	117	-56.585%
2026-06-29	36.3000	36.4000	36.3000	36.4000	-4.211%	2	120	-55.714%
2026-06-26	38.0000	38.0000	38.0000	38.0000	+3.401%	1	119	-57.579%
2026-06-24	36.7500	36.7500	36.7500	36.7500	+5.000%	1	119	-56.136%
2026-06-23	35.0000	35.0000	35.0000	35.0000	+2.339%	22	120	-53.943%
2026-06-18	34.0000	34.2000	34.0000	34.2000	+15.932%	3	156	-52.865%
2026-06-17	29.5000	29.5000	29.5000	29.5000	-3.595%	1	156	-45.356%
2026-06-15	30.6900	30.6900	30.3700	30.6000	+9.914%	5	156	-47.320%
2026-06-12	27.7500	27.8400	27.7500	27.8400	+2.921%	7	156	-42.098%
2026-06-11	27.0500	27.0500	27.0500	27.0500	+5.253%	1	156	-40.407%
2026-06-09	26.0000	26.0000	25.7000	25.7000	+6.067%	2	159	-37.276%
2026-06-08	24.2300	24.2300	24.2300	24.2300	-4.456%	1	161	-33.471%
2026-06-05	25.1900	25.5000	25.1700	25.3600	+10.453%	7	162	-36.435%
2026-06-03	22.9600	22.9600	22.9600	22.9600	-1.034%	2	165	-29.791%
2026-06-02	24.2500	24.2500	23.0500	23.2000	-0.215%	7	163	-30.517%
2026-06-01	23.6500	23.6500	23.0000	23.2500	-10.128%	5	160	-30.667%
2026-05-28	25.8700	25.8700	25.8700	25.8700	+0.583%	1	157	-37.688%
2026-05-27	26.2600	26.2600	25.7100	25.7200	+2.593%	29	156	-37.325%
2026-05-26	25.6000	25.6000	25.0700	25.0700	+0.280%	47	181	-35.700%
2026-05-21	22.3000	25.0000	22.3000	25.0000	+6.157%	34	195	-35.520%
2026-05-20	23.7800	23.7800	23.5500	23.5500	+11.506%	24	195	-31.550%
2026-05-19	21.1200	21.1200	21.1200	21.1200	-3.781%	12	139	-23.674%
2026-05-18	20.9500	22.0000	20.9500	21.9500	-6.197%	18	139	-26.560%
2026-05-15	23.6200	23.6200	23.0000	23.4000	-6.024%	9	139	-31.111%
2026-05-14	24.9000	24.9000	24.9000	24.9000	+2.638%	1	111	-35.261%
2026-05-13	24.0000	24.2600	24.0000	24.2600	+1.083%	4	115	-33.553%
2026-05-12	25.9500	25.9500	23.4200	24.0000	-7.692%	6	115	-32.833%
2026-05-11	26.0000	26.0000	26.0000	26.0000	-9.972%	1	115	-38.000%
2026-05-07	26.5000	28.8800	26.5000	28.8800	+6.963%	6	105	-44.183%
2026-05-06	27.0700	27.9000	26.6400	27.0000	+17.545%	12	110	-40.296%
2026-05-05	23.5000	23.5000	22.9700	22.9700	+1.863%	6	100	-29.822%
2026-05-04	22.5000	22.5500	22.4000	22.5500	-5.053%	27	94	-28.514%
2026-05-01	25.0000	25.0000	23.7500	23.7500	+0.849%	6	66	-32.126%
2026-04-30	22.4300	23.5500	22.4300	23.5500	+11.611%	2	66	-31.550%
2026-04-29	22.2500	22.2500	21.1000	21.1000	-13.097%	2	66	-23.602%
2026-04-28	24.0000	24.6000	22.6500	24.2800	-11.709%	12	64	-33.608%
2026-04-24	27.5000	27.5000	27.5000	27.5000	-9.539%	4	54	-41.382%
2026-04-22	30.0000	30.4000	30.0000	30.4000	-7.962%	3	50	-46.974%
2026-04-21	33.0300	33.0300	33.0300	33.0300	+3.705%	1	47	-51.196%
2026-04-20	31.8000	31.8500	31.7900	31.8500	-9.773%	4	47	-49.388%
2026-04-17	36.0800	36.0800	35.3000	35.3000	+8.582%	2	48	-54.334%
2026-04-14	32.4000	33.3000	32.4000	32.5100	+6.660%	25	51	-50.415%
2026-04-13	31.0000	31.0000	30.3100	30.4800	-8.688%	10	34	-47.113%
2026-04-10	33.5900	33.5900	32.5300	33.3800	+3.504%	4	31	-51.708%
2026-04-09	32.2500	32.2500	32.2500	32.2500	-6.250%	3	33	-50.016%
2026-04-08	36.0200	36.2400	34.4000	34.4000	+10.968%	10	30	-53.140%
2026-04-07	30.5800	31.0000	30.5800	31.0000	+0.649%	6	35	-48.000%
2026-04-06	30.3200	31.4000	30.3200	30.8000	+0.984%	5	30	-47.662%
2026-04-02	28.8500	30.7500	28.2500	30.5000	-4.688%	21	8	-47.148%
2026-03-30	32.0000	32.1000	32.0000	32.0000	-15.052%	3	8	-49.625%
2026-03-26	37.6500	37.6700	37.6500	37.6700	-1.362%	2	7	-57.207%
2026-03-24	38.1900	38.1900	38.1900	38.1900	-0.078%	1	6	-57.790%
2026-03-18	38.4200	38.4200	38.2200	38.2200	-5.630%	2	6	-57.823%
2026-03-17	41.4000	41.4000	40.5000	40.5000	-2.410%	2	7	-60.198%
2026-03-16	41.5000	41.5000	41.5000	41.5000	-6.992%	1	5	-61.157%
2026-03-11	44.6800	44.6800	44.6200	44.6200	-3.420%	2	5	-63.873%
2026-03-10	46.2000	46.2000	46.2000	46.2000	+14.272%	2	4	-65.108%
2026-03-09	37.0000	40.4500	37.0000	40.4300	-5.867%	3	5	-60.129%
2026-03-06	43.5000	43.5000	42.9500	42.9500	-8.226%	3	4	-62.468%
2026-03-05	46.7800	46.8000	46.7800	46.8000	0.000%	2	1	-65.556%