Dark

USO20270617P80
USO Jun 17 2027 80.00 Put (USO270617P00080000)
option OPRA

EOD

Sep 28, 2026

1.58-7.059%(-0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5800	1.5800	1.5800	1.5800	-7.059%	10	746	0.000%
2026-09-25	1.8300	1.8300	1.7000	1.7000	-5.556%	12	736	-7.059%
2026-09-24	1.7500	1.8000	1.7000	1.8000	-1.099%	7	724	-12.222%
2026-09-23	1.8200	1.8200	1.8200	1.8200	-9.000%	20	721	-13.187%
2026-09-22	1.7300	2.0000	1.7300	2.0000	+14.286%	28	728	-21.000%
2026-09-21	2.0000	2.0100	1.7500	1.7500	+2.339%	50	738	-9.714%
2026-09-17	1.7100	1.7100	1.7100	1.7100	+3.636%	10	749	-7.602%
2026-09-16	1.7500	1.8000	1.6500	1.6500	-4.070%	18	744	-4.242%
2026-09-15	1.5600	1.7200	1.5200	1.7200	+7.500%	42	756	-8.140%
2026-09-14	1.6000	1.6000	1.6000	1.6000	+5.960%	6	723	-1.250%
2026-09-11	1.5100	1.5100	1.5100	1.5100	-11.176%	1	723	+4.636%
2026-09-10	1.7000	1.7000	1.5800	1.7000	+18.881%	34	722	-7.059%
2026-09-09	1.4300	1.4300	1.4300	1.4300	-10.063%	4	702	+10.490%
2026-09-08	1.4600	1.5900	1.4600	1.5900	-3.636%	4	702	-0.629%
2026-09-04	1.6500	1.6500	1.6500	1.6500	+3.125%	2	699	-4.242%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-3.030%	12	699	-1.250%
2026-09-02	1.7000	1.7000	1.6500	1.6500	-10.811%	8	697	-4.242%
2026-09-01	1.4400	1.8500	1.4400	1.8500	+2.778%	17	689	-14.595%
2026-08-31	1.8500	1.8500	1.8000	1.8000	-7.692%	6	674	-12.222%
2026-08-28	1.9500	1.9500	1.9500	1.9500	-7.143%	2	669	-18.974%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-2.326%	2	667	-24.762%
2026-08-26	2.2500	2.2600	2.1500	2.1500	-2.273%	3	665	-26.512%
2026-08-25	2.2000	2.2000	2.2000	2.2000	+24.294%	3	665	-28.182%
2026-08-18	1.6300	1.8300	1.6200	1.7700	-3.804%	36	667	-10.734%
2026-08-17	1.8500	1.8500	1.8100	1.8400	-0.541%	4	663	-14.130%
2026-08-14	1.9500	2.0000	1.8200	1.8500	-30.970%	10	660	-14.595%
2026-08-07	2.6500	2.6800	2.6500	2.6800	+0.752%	2	659	-41.045%
2026-08-05	2.6600	2.6600	2.6600	2.6600	+12.712%	2	660	-40.602%
2026-08-04	2.3600	2.3600	2.3600	2.3600	+12.381%	1	660	-33.051%
2026-07-31	2.1500	2.1500	2.0000	2.1000	-8.696%	8	659	-24.762%
2026-07-29	2.2000	2.5500	2.2000	2.3000	-19.298%	12	653	-31.304%
2026-07-28	2.8500	2.8500	2.8500	2.8500	+5.556%	1	648	-44.561%
2026-07-27	2.6900	2.7500	2.5000	2.7000	+14.894%	42	647	-41.481%
2026-07-23	2.3100	2.4900	2.2000	2.3500	-7.115%	88	646	-32.766%
2026-07-22	3.1000	3.1000	2.4100	2.5300	+7.660%	17	565	-37.549%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-14.855%	2	578	-32.766%
2026-07-16	2.7600	2.7600	2.7600	2.7600	-26.790%	1	576	-42.754%
2026-07-14	3.6600	3.7700	3.6600	3.7700	+0.533%	7	577	-58.090%
2026-07-08	3.7500	3.7500	3.7500	3.7500	0.000%	1	571	-57.867%
2026-07-07	4.3100	4.3100	3.7500	3.7500	-10.287%	13	572	-57.867%
2026-07-02	4.5900	4.5900	4.1800	4.1800	-10.108%	2	586	-62.201%
2026-07-01	4.4400	4.6500	4.4400	4.6500	+10.190%	2	586	-66.022%
2026-06-29	4.2200	4.2200	4.2200	4.2200	-15.600%	27	587	-62.559%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+33.690%	1	587	-68.400%
2026-06-22	3.7400	3.7400	3.7400	3.7400	-8.780%	2	590	-57.754%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+9.920%	5	597	-61.463%
2026-06-17	3.7500	3.7500	3.7300	3.7300	-6.750%	12	597	-57.641%
2026-06-16	4.0000	4.0000	3.8400	4.0000	0.000%	210	597	-60.500%
2026-06-15	4.1500	4.1500	4.0000	4.0000	+17.647%	5	712	-60.500%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+9.677%	10	712	-53.529%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+3.679%	1	712	-49.032%
2026-06-05	2.9500	2.9900	2.9500	2.9900	+8.333%	6	713	-47.157%
2026-06-04	2.7600	2.7600	2.7600	2.7600	+10.400%	10	710	-42.754%
2026-06-03	3.2700	3.2700	2.5000	2.5000	-13.793%	5	700	-36.800%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-6.452%	1	697	-45.517%
2026-06-01	3.3300	3.3900	2.5000	3.1000	-1.274%	117	697	-49.032%
2026-05-29	3.2800	4.2000	2.9600	3.1400	-7.647%	29	582	-49.682%
2026-05-28	3.7000	3.7000	3.4000	3.4000	-10.526%	14	556	-53.529%
2026-05-27	3.5000	3.9000	3.5000	3.8000	-5.000%	10	557	-58.421%
2026-05-26	3.7300	4.0000	3.5000	4.0000	+3.093%	3	547	-60.500%
2026-05-22	3.8800	3.8800	3.8800	3.8800	+9.296%	10	546	-59.278%
2026-05-21	3.4800	3.5500	3.4500	3.5500	+1.429%	16	536	-55.493%
2026-05-20	3.6100	3.6100	3.5000	3.5000	+6.061%	10	536	-54.857%
2026-05-19	3.1500	3.4000	2.9600	3.3000	-11.290%	14	517	-52.121%
2026-05-18	4.1000	4.1000	2.9500	3.7200	-2.105%	50	517	-57.527%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-10.588%	1	517	-58.421%
2026-05-14	4.2600	4.2900	4.2500	4.2500	+6.250%	50	456	-62.824%
2026-05-13	4.0000	4.0000	3.9800	4.0000	+17.647%	26	406	-60.500%
2026-05-12	3.5500	3.7500	3.4000	3.4000	-16.049%	7	406	-53.529%
2026-05-11	4.0000	4.0500	4.0000	4.0500	-15.625%	2	406	-60.988%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+15.663%	1	387	-67.083%
2026-05-06	4.1500	4.1500	4.1500	4.1500	+13.699%	1	386	-61.928%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-12.048%	1	385	-56.712%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-7.778%	1	385	-61.928%
2026-04-30	3.7000	4.5000	3.7000	4.5000	+32.353%	11	385	-64.889%
2026-04-29	3.3000	4.5900	3.3000	3.4000	-18.072%	107	374	-53.529%
2026-04-28	4.5000	4.5000	4.0000	4.1500	-10.753%	117	474	-61.928%
2026-04-27	4.4000	4.6500	4.4000	4.6500	+17.722%	3	363	-66.022%
2026-04-23	3.9500	3.9500	3.9500	3.9500	-12.222%	10	361	-60.000%
2026-04-22	4.8500	5.0500	4.4500	4.5000	-18.478%	58	371	-64.889%
2026-04-21	5.1000	5.5200	5.1000	5.5200	+5.143%	3	362	-71.377%
2026-04-20	5.4000	5.4000	5.2500	5.2500	-7.895%	6	362	-69.905%
2026-04-16	5.1800	5.7000	5.1800	5.7000	-1.724%	5	366	-72.281%
2026-04-15	5.8000	5.8000	5.8000	5.8000	-3.333%	1	365	-72.759%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+3.448%	1	364	-73.667%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-10.769%	2	363	-72.759%
2026-04-10	6.5000	6.6000	6.5000	6.5000	-3.704%	7	363	-75.692%
2026-04-09	6.8500	6.9300	6.7500	6.7500	-6.897%	7	356	-76.593%
2026-04-08	7.6000	7.6000	7.0500	7.2500	-4.605%	12	352	-78.207%
2026-04-07	6.8300	7.6000	6.7000	7.6000	+6.294%	9	352	-79.211%
2026-04-02	5.8000	7.2500	5.3800	7.1500	+2.143%	155	225	-77.902%
2026-04-01	6.7200	7.0000	6.5000	7.0000	+16.667%	4	225	-77.429%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-8.676%	1	224	-73.667%
2026-03-30	6.5700	6.5700	6.5700	6.5700	-6.143%	1	223	-75.951%
2026-03-27	7.4000	7.7000	7.0000	7.0000	-18.129%	48	222	-77.429%
2026-03-25	8.6500	8.8500	8.5500	8.5500	-7.065%	8	190	-81.520%
2026-03-23	9.2000	9.2000	9.2000	9.2000	+2.793%	2	187	-82.826%
2026-03-20	8.6400	8.9500	8.1200	8.9500	+26.056%	8	187	-82.346%
2026-03-19	7.9500	8.1000	7.1000	7.1000	-21.634%	23	185	-77.746%
2026-03-18	7.9000	9.0600	7.9000	9.0600	+7.473%	3	188	-82.561%
2026-03-17	8.4000	8.5000	8.0700	8.4300	-6.125%	37	186	-81.257%
2026-03-16	8.9500	9.1500	8.6900	8.9800	+8.193%	31	206	-82.405%
2026-03-13	9.2000	9.2000	8.2700	8.3000	-12.632%	11	194	-80.964%
2026-03-12	9.6500	9.7500	9.5000	9.5000	-2.564%	26	184	-83.368%
2026-03-11	9.4000	9.7500	9.4000	9.7500	-0.510%	8	159	-83.795%
2026-03-10	9.3000	11.0000	9.3000	9.8000	-6.667%	112	153	-83.878%
2026-03-09	6.0000	10.5000	6.0000	10.5000	+17.978%	34	51	-84.952%
2026-03-06	10.5000	10.5000	7.9500	8.9000	+4.829%	48	76	-82.247%
2026-03-05	8.4900	8.4900	8.4900	8.4900	-13.807%	15	35	-81.390%
2026-03-03	9.0300	9.8500	9.0300	9.8500	0.000%	20	20	-83.959%