Dark

USO20270617P145
USO Jun 17 2027 145.00 Put (USO270617P00145000)
option OPRA

EOD

Sep 28, 2026

18.32-4.831%(-0.93)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.6500	18.3200	17.5000	18.3200	-4.831%	19	680	0.000%
2026-09-25	19.2800	19.4000	19.2500	19.2500	+10.632%	20	681	-4.831%
2026-09-24	18.1700	18.1700	17.4000	17.4000	-6.952%	16	674	+5.287%
2026-09-23	18.7800	18.7800	18.7000	18.7000	-1.527%	7	659	-2.032%
2026-09-22	19.9500	19.9500	18.9900	18.9900	-0.315%	9	660	-3.528%
2026-09-21	19.4500	19.4500	19.0500	19.0500	+6.365%	10	660	-3.832%
2026-09-18	17.9100	17.9100	17.9100	17.9100	+4.737%	8	660	+2.289%
2026-09-17	18.1300	18.1300	17.1000	17.1000	-3.006%	13	660	+7.135%
2026-09-16	17.5000	17.6300	17.5000	17.6300	+10.119%	2	656	+3.914%
2026-09-15	15.4500	16.0100	15.4500	16.0100	+3.692%	8	656	+14.428%
2026-09-14	15.4400	15.4400	15.4400	15.4400	-8.909%	1	650	+18.653%
2026-09-11	17.9500	17.9500	16.9500	16.9500	+5.607%	3	651	+8.083%
2026-09-10	16.9300	17.0500	16.0500	16.0500	-11.765%	45	650	+14.143%
2026-09-09	18.3200	18.5300	18.1900	18.1900	-5.013%	73	659	+0.715%
2026-09-08	19.3000	19.9700	19.1500	19.1500	-6.494%	17	610	-4.334%
2026-09-04	19.8100	20.4800	19.8100	20.4800	-1.538%	10	588	-10.547%
2026-09-03	20.7000	21.0200	20.4900	20.8000	-6.517%	43	588	-11.923%
2026-09-02	22.2500	22.2500	22.2500	22.2500	+4.069%	2	552	-17.663%
2026-09-01	23.0000	23.0000	21.3800	21.3800	-11.762%	3	554	-14.312%
2026-08-31	24.4000	24.4000	24.0300	24.2300	-10.425%	7	551	-24.391%
2026-08-28	27.0500	27.0500	27.0500	27.0500	+16.998%	1	545	-32.274%
2026-08-21	23.1200	23.1200	23.1200	23.1200	-2.694%	2	545	-20.761%
2026-08-20	24.1100	24.1100	23.7500	23.7600	-2.423%	8	543	-22.896%
2026-08-19	24.3500	24.3500	24.3500	24.3500	-9.681%	1	541	-24.764%
2026-08-12	26.9000	27.0200	26.8800	26.9600	-2.742%	4	541	-32.047%
2026-08-11	27.8000	27.8700	27.5500	27.7200	-4.414%	12	541	-33.911%
2026-08-10	29.0000	29.0000	28.7500	29.0000	-16.015%	33	537	-36.828%
2026-08-04	34.6100	34.6500	34.1800	34.5300	+11.929%	10	510	-46.945%
2026-08-03	31.1700	31.4700	30.8500	30.8500	+19.204%	7	510	-40.616%
2026-07-24	25.5500	25.8800	25.5500	25.8800	+6.283%	27	510	-29.212%
2026-07-23	24.6000	24.7000	24.3500	24.3500	-14.079%	28	510	-24.764%
2026-07-21	28.3500	28.3500	28.3400	28.3400	-28.883%	2	507	-35.356%
2026-07-09	39.0000	39.8500	39.0000	39.8500	-4.436%	500	619	-54.028%
2026-06-30	40.0000	41.7000	40.0000	41.7000	+2.131%	57	754	-56.067%
2026-06-29	40.8300	40.8300	40.8300	40.8300	+10.143%	1	808	-55.131%
2026-06-22	37.0700	37.0700	37.0700	37.0700	-1.278%	3	811	-50.580%
2026-06-18	37.9000	37.9000	37.5500	37.5500	+5.775%	9	816	-51.212%
2026-06-17	35.5000	35.5000	35.5000	35.5000	+18.570%	2	816	-48.394%
2026-06-12	29.9700	29.9700	29.9400	29.9400	+3.420%	5	816	-38.811%
2026-06-09	28.9500	28.9500	28.9500	28.9500	+4.513%	1	816	-36.718%
2026-06-05	27.7000	27.7000	27.7000	27.7000	+10.359%	1	816	-33.863%
2026-06-03	24.9600	25.1000	24.9600	25.1000	-5.247%	4	816	-27.012%
2026-06-02	26.4800	26.5000	26.4800	26.4900	-4.195%	5	816	-30.842%
2026-06-01	27.7200	27.7200	27.6500	27.6500	-4.523%	2	814	-33.743%
2026-05-28	28.9100	28.9600	28.9000	28.9600	-2.162%	3	813	-36.740%
2026-05-27	28.9000	29.8500	28.9000	29.6000	+5.301%	20	812	-38.108%
2026-05-26	28.4800	28.4800	27.4000	28.1100	+3.232%	7	807	-34.827%
2026-05-22	27.2300	27.2300	27.2300	27.2300	+0.221%	1	807	-32.721%
2026-05-21	25.8500	27.8000	25.3000	27.1700	+4.701%	506	808	-32.573%
2026-05-20	26.1000	26.1000	25.9500	25.9500	+11.613%	5	808	-29.403%
2026-05-19	23.8500	23.8500	23.2500	23.2500	-2.638%	11	299	-21.204%
2026-05-18	23.8800	23.8800	23.8800	23.8800	-8.855%	1	299	-23.283%
2026-05-15	26.0000	26.2000	24.2000	26.2000	-5.415%	108	299	-30.076%
2026-05-14	29.0000	29.0000	27.7000	27.7000	+3.551%	101	288	-33.863%
2026-05-12	26.9500	26.9500	26.4500	26.7500	-5.343%	3	189	-31.514%
2026-05-11	28.2600	28.2600	28.2600	28.2600	-4.591%	1	189	-35.173%
2026-05-07	31.6600	31.6600	29.6200	29.6200	-0.504%	2	188	-38.150%
2026-05-06	29.7700	29.7700	29.7700	29.7700	+11.707%	1	189	-38.462%
2026-05-05	23.8500	26.6500	23.8500	26.6500	+6.643%	31	189	-31.257%
2026-05-04	26.7500	26.7500	24.9900	24.9900	-7.444%	5	183	-26.691%
2026-05-01	27.0000	27.0000	27.0000	27.0000	-1.280%	1	180	-32.148%
2026-04-30	27.3500	27.3500	27.3500	27.3500	+13.911%	1	180	-33.016%
2026-04-29	26.5000	26.5000	23.7700	24.0100	-8.707%	58	180	-23.698%
2026-04-28	26.7000	26.8500	26.1600	26.3000	-10.147%	82	151	-30.342%
2026-04-24	29.1700	29.2800	29.1700	29.2700	+0.274%	4	133	-37.410%
2026-04-23	29.1900	29.1900	29.1900	29.1900	-17.472%	1	132	-37.239%
2026-04-20	35.0500	36.3000	35.0500	35.3700	-9.747%	8	131	-48.205%
2026-04-17	40.9000	41.6200	39.1400	39.1900	+9.164%	128	128	-53.253%
2026-04-14	35.9000	35.9000	35.9000	35.9000	+4.695%	2	128	-48.969%
2026-04-13	34.2900	34.2900	34.2900	34.2900	+2.726%	4	130	-46.573%
2026-04-06	33.3800	33.3800	33.3800	33.3800	-12.112%	2	130	-45.117%
2026-04-01	37.9800	37.9800	37.9800	37.9800	+6.655%	22	116	-51.764%
2026-03-30	36.0000	36.0000	35.5300	35.6100	-13.568%	7	117	-48.554%
2026-03-26	42.2500	42.2500	41.0800	41.2000	-6.193%	13	114	-55.534%
2026-03-23	44.9200	45.1200	43.9200	43.9200	+6.318%	4	107	-58.288%
2026-03-18	41.3500	41.6200	41.3100	41.3100	-6.114%	5	107	-55.652%
2026-03-16	44.0000	44.0000	44.0000	44.0000	-4.348%	2	105	-58.364%
2026-03-13	46.0000	46.0000	46.0000	46.0000	+1.255%	12	105	-60.174%
2026-03-12	45.4300	45.4300	45.4300	45.4300	+1.747%	1	105	-59.674%
2026-03-09	43.0000	46.3600	43.0000	44.6500	-4.512%	234	128	-58.970%
2026-03-06	48.0000	48.0000	46.4500	46.7600	0.000%	7	3	-60.821%