Dark

USO20270617P150
USO Jun 17 2027 150.00 Put (USO270617P00150000)
option OPRA

EOD

Sep 28, 2026

21.15-4.730%(-1.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.5000	21.4000	19.4100	21.1500	-4.730%	13	1,754	0.000%
2026-09-25	20.7500	22.2000	20.7500	22.2000	+11.558%	34	1,747	-4.730%
2026-09-24	20.1500	20.8200	19.4000	19.9000	-6.573%	25	1,752	+6.281%
2026-09-23	21.7000	22.0000	21.2000	21.3000	-8.387%	25	1,730	-0.704%
2026-09-22	22.6200	23.5500	21.7000	23.2500	+7.143%	40	1,732	-9.032%
2026-09-21	21.5400	22.2000	21.5000	21.7000	+7.426%	51	1,733	-2.535%
2026-09-18	19.3500	20.2000	19.3500	20.2000	+3.325%	8	1,739	+4.703%
2026-09-17	20.1500	20.2500	19.5500	19.5500	-2.591%	34	1,735	+8.184%
2026-09-16	18.8000	20.1000	18.8000	20.0700	+9.973%	60	1,750	+5.381%
2026-09-15	18.0900	18.4000	17.5000	18.2500	-3.388%	98	1,753	+15.890%
2026-09-14	16.7500	19.4300	16.7500	18.8900	-3.475%	58	1,757	+11.964%
2026-09-11	20.3500	20.7000	19.5500	19.5700	+5.784%	36	1,701	+8.074%
2026-09-10	19.0500	20.7500	18.4400	18.5000	-11.483%	236	1,703	+14.324%
2026-09-09	21.1000	21.3500	20.8200	20.9000	-5.000%	884	1,568	+1.196%
2026-09-08	22.0500	22.5400	21.9500	22.0000	-5.498%	18	694	-3.864%
2026-09-04	23.1800	23.3500	22.7500	23.2800	-2.716%	10	665	-9.149%
2026-09-03	24.0500	24.0500	23.3500	23.9300	-0.664%	16	665	-11.617%
2026-09-02	24.8000	24.8000	24.0500	24.0900	-2.470%	12	649	-12.204%
2026-09-01	24.7000	24.7000	24.7000	24.7000	-11.501%	10	637	-14.372%
2026-08-31	27.9100	27.9100	27.9100	27.9100	+4.142%	10	627	-24.221%
2026-08-21	26.8000	26.8000	26.8000	26.8000	-3.528%	5	620	-21.082%
2026-08-20	27.7800	27.7800	27.7800	27.7800	-2.286%	1	615	-23.866%
2026-08-19	28.4300	28.4300	28.4300	28.4300	-1.932%	1	616	-25.607%
2026-08-18	29.0000	29.0000	28.9700	28.9900	-4.102%	4	616	-27.044%
2026-08-17	30.2300	30.2300	30.2300	30.2300	-2.326%	1	616	-30.036%
2026-08-12	31.1000	31.1000	30.9500	30.9500	-2.673%	2	616	-31.664%
2026-08-11	31.8000	31.8000	31.8000	31.8000	-16.316%	100	616	-33.491%
2026-08-06	38.0000	38.1000	37.7500	38.0000	-3.061%	6	616	-44.342%
2026-08-05	39.2000	39.2000	39.2000	39.2000	+0.849%	10	616	-46.046%
2026-08-04	38.8500	38.8700	38.8500	38.8700	+18.470%	2	628	-45.588%
2026-07-30	32.9400	33.1800	32.8100	32.8100	+1.297%	11	627	-35.538%
2026-07-29	32.3900	32.3900	32.3900	32.3900	+6.058%	1	631	-34.702%
2026-07-22	29.6500	30.5400	29.6500	30.5400	-8.012%	13	630	-30.747%
2026-07-21	33.2000	33.2000	33.2000	33.2000	-4.268%	1	637	-36.295%
2026-07-17	34.6800	34.6800	34.6800	34.6800	-6.397%	1	636	-39.014%
2026-07-14	36.8200	37.0500	36.8200	37.0500	-14.335%	15	637	-42.915%
2026-07-08	43.2500	43.2500	43.2500	43.2500	-10.270%	1	652	-51.098%
2026-07-02	48.2000	48.2000	48.2000	48.2000	+2.772%	5	657	-56.120%
2026-07-01	46.9000	46.9000	46.9000	46.9000	+4.176%	1	657	-54.904%
2026-06-29	45.5500	45.5500	44.8500	45.0200	-2.659%	8	660	-53.021%
2026-06-25	46.2500	46.2500	46.2500	46.2500	+0.456%	2	662	-54.270%
2026-06-24	46.0400	46.0400	46.0400	46.0400	+8.867%	5	667	-54.062%
2026-06-23	42.2900	42.2900	42.2900	42.2900	+1.708%	2	712	-49.988%
2026-06-22	42.0000	42.0000	41.5800	41.5800	+6.615%	41	712	-49.134%
2026-06-18	41.9000	41.9000	39.0000	39.0000	+1.907%	6	746	-45.769%
2026-06-15	37.8100	38.2700	37.6500	38.2700	+10.256%	23	746	-44.735%
2026-06-12	34.0500	34.7100	33.2500	34.7100	+15.893%	22	746	-39.067%
2026-06-04	29.9500	29.9500	29.9500	29.9500	+1.525%	1	746	-29.382%
2026-06-02	30.3500	30.3500	29.5000	29.5000	+0.102%	20	745	-28.305%
2026-06-01	29.6000	30.2000	29.4700	29.4700	-11.766%	3	725	-28.232%
2026-05-29	33.4000	33.4000	33.4000	33.4000	+0.906%	1	724	-36.677%
2026-05-28	31.7800	33.3000	31.7800	33.1000	+1.378%	5	725	-36.103%
2026-05-27	33.1300	33.3500	32.6500	32.6500	+4.380%	40	732	-35.222%
2026-05-26	31.2000	31.6800	31.0000	31.2800	+4.267%	67	740	-32.385%
2026-05-22	30.0000	30.0000	30.0000	30.0000	+6.383%	1	739	-29.500%
2026-05-21	27.7000	28.9000	27.7000	28.2000	+4.444%	8	738	-25.000%
2026-05-20	27.0000	27.0000	27.0000	27.0000	+1.695%	1	738	-21.667%
2026-05-19	28.5000	28.5000	26.3500	26.5500	-2.605%	463	729	-20.339%
2026-05-18	28.0000	28.0000	26.0900	27.2600	-4.014%	23	729	-22.414%
2026-05-15	28.8000	29.0400	28.2300	28.4000	-11.250%	25	729	-25.528%
2026-05-14	32.0000	32.0000	32.0000	32.0000	+8.807%	8	545	-33.906%
2026-05-13	29.8500	30.3200	29.4100	29.4100	-2.937%	22	537	-28.086%
2026-05-12	29.8500	30.3000	29.1900	30.3000	-3.657%	16	537	-30.198%
2026-05-11	31.7300	31.7300	31.4500	31.4500	-6.119%	9	537	-32.750%
2026-05-08	33.5000	33.5000	33.5000	33.5000	-5.740%	2	516	-36.866%
2026-05-07	35.5400	35.5400	35.5400	35.5400	+7.307%	5	518	-40.490%
2026-05-06	32.6700	33.5000	32.6700	33.1200	+13.464%	18	813	-36.141%
2026-05-05	28.4500	29.1900	28.4500	29.1900	+6.145%	27	817	-27.544%
2026-05-04	30.0000	30.0000	27.5000	27.5000	-7.095%	22	844	-23.091%
2026-05-01	30.2500	30.7500	29.6000	29.6000	+0.680%	1,033	1,358	-28.547%
2026-04-30	27.8000	29.4000	27.8000	29.4000	+9.865%	1,016	1,358	-28.061%
2026-04-29	27.5500	27.5500	24.7500	26.7600	-38.904%	2,327	2,342	-20.964%
2026-04-17	43.8000	43.8000	43.8000	43.8000	+8.685%	5	45	-51.712%
2026-04-15	40.3000	40.3000	40.3000	40.3000	+10.714%	5	40	-47.519%
2026-04-06	36.0000	36.4000	36.0000	36.4000	-0.274%	6	35	-41.896%
2026-04-02	36.5000	36.5000	36.5000	36.5000	-6.049%	1	34	-42.055%
2026-03-30	38.8500	38.8500	38.8500	38.8500	-16.898%	2	34	-45.560%
2026-03-24	46.9800	46.9800	46.7500	46.7500	-5.556%	2	35	-54.759%
2026-03-23	49.5000	49.5000	49.5000	49.5000	+7.961%	1	35	-57.273%
2026-03-19	45.8500	45.8500	45.8500	45.8500	-1.398%	1	36	-53.871%
2026-03-17	46.5000	46.5000	46.5000	46.5000	-6.061%	1	35	-54.516%
2026-03-12	51.1000	51.1000	49.5000	49.5000	-6.392%	4	35	-57.273%
2026-03-11	53.5000	55.4500	52.6500	52.8800	+1.947%	51	31	-60.004%
2026-03-10	51.8700	51.8700	51.8700	51.8700	+7.883%	1	4	-59.225%
2026-03-09	48.2500	48.2500	47.9900	48.0800	0.000%	7	0	-56.011%