Dark

USO20270617P90
USO Jun 17 2027 90.00 Put (USO270617P00090000)
option OPRA

EOD

Sep 25, 2026

2.78-12.853%(-0.41)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.8500	3.3100	2.6000	2.7800	-12.853%	375	1,421	0.000%
2026-09-23	3.1900	3.1900	3.1900	3.1900	-8.857%	2	1,234	-12.853%
2026-09-22	2.9500	3.5000	2.9500	3.5000	+12.903%	18	1,234	-20.571%
2026-09-21	3.2100	3.6600	2.9000	3.1000	+12.319%	51	1,226	-10.323%
2026-09-18	3.2300	3.2300	2.7600	2.7600	+3.759%	62	1,236	+0.725%
2026-09-17	2.6500	2.6600	2.4500	2.6600	+1.141%	27	1,248	+4.511%
2026-09-16	2.6200	2.6700	2.6000	2.6300	+4.781%	21	1,249	+5.703%
2026-09-15	2.8200	2.8200	2.5100	2.5100	+1.619%	12	1,239	+10.757%
2026-09-14	2.3600	2.5100	2.3600	2.4700	-11.470%	32	1,236	+12.551%
2026-09-10	2.0600	2.7900	2.0600	2.7900	+11.600%	138	1,212	-0.358%
2026-09-09	3.0000	3.8000	2.4500	2.5000	+4.167%	373	1,077	+11.200%
2026-09-08	2.7300	2.7300	2.4000	2.4000	-15.194%	27	728	+15.833%
2026-09-03	2.8300	2.8300	2.8300	2.8300	-1.394%	10	701	-1.767%
2026-09-02	2.8700	2.8700	2.8700	2.8700	-13.554%	1	691	-3.136%
2026-09-01	3.1400	3.3200	2.8200	3.3200	+15.679%	22	691	-16.265%
2026-08-31	2.9400	2.9600	2.8700	2.8700	-13.030%	12	670	-3.136%
2026-08-25	3.4000	3.5000	3.3000	3.3000	+4.762%	58	659	-15.758%
2026-08-24	3.1000	3.1500	2.8000	3.1500	+9.756%	5	618	-11.746%
2026-08-21	2.8700	2.8700	2.8700	2.8700	+28.125%	5	613	-3.136%
2026-08-20	2.2400	2.2400	2.2400	2.2400	-23.288%	5	613	+24.107%
2026-08-18	3.0500	3.0500	2.9200	2.9200	+2.098%	3	618	-4.795%
2026-08-17	3.3000	3.3000	2.8600	2.8600	-13.333%	17	617	-2.797%
2026-08-11	3.7500	3.7500	3.3000	3.3000	-26.829%	4	630	-15.758%
2026-08-07	4.9500	4.9500	4.5100	4.5100	-3.426%	12	630	-38.359%
2026-08-05	4.6700	4.6700	4.6700	4.6700	+0.215%	5	620	-40.471%
2026-08-04	4.6600	4.6600	4.6600	4.6600	+18.878%	10	625	-40.343%
2026-08-03	4.1400	4.2000	3.9200	3.9200	+12.000%	5	630	-29.082%
2026-07-29	4.0600	4.0700	3.5000	3.5000	-25.532%	10	633	-20.571%
2026-07-27	4.6500	4.7000	4.6500	4.7000	+14.078%	13	639	-40.851%
2026-07-24	4.0700	4.1200	4.0700	4.1200	+11.351%	4	641	-32.524%
2026-07-23	4.3000	4.3000	3.7000	3.7000	-3.896%	2	641	-24.865%
2026-07-22	3.9500	3.9500	3.7400	3.8500	-15.939%	7	641	-27.792%
2026-07-21	4.5200	4.5800	4.5200	4.5800	+6.760%	5	652	-39.301%
2026-07-20	4.3000	4.5000	4.1500	4.2900	-1.379%	60	647	-35.198%
2026-07-17	4.5000	4.6500	4.2500	4.3500	-15.039%	46	679	-36.092%
2026-07-15	5.1200	5.1200	5.1200	5.1200	-9.541%	57	670	-45.703%
2026-07-13	5.6600	5.6600	5.6600	5.6600	-13.588%	8	670	-50.883%
2026-07-08	6.0500	6.5500	6.0500	6.5500	+0.769%	3	662	-57.557%
2026-07-07	6.7500	6.9000	6.5000	6.5000	-9.722%	17	663	-57.231%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-1.370%	17	652	-61.389%
2026-07-02	7.3000	7.3000	7.3000	7.3000	-1.351%	3	662	-61.918%
2026-07-01	7.2500	7.4000	7.2500	7.4000	+9.630%	54	662	-62.432%
2026-06-30	6.5300	7.0500	6.5300	6.7500	-2.032%	18	655	-58.815%
2026-06-29	6.8700	7.1700	6.8700	6.8900	-11.211%	69	646	-59.652%
2026-06-26	7.7600	7.7600	7.7600	7.7600	+10.699%	15	634	-64.175%
2026-06-25	7.0100	7.0100	7.0100	7.0100	+0.863%	1	649	-60.342%
2026-06-24	7.4000	7.7000	6.9500	6.9500	+1.608%	20	650	-60.000%
2026-06-23	7.0000	7.0000	6.6500	6.8400	+8.228%	25	640	-59.357%
2026-06-22	6.4500	6.6500	6.2600	6.3200	+1.120%	34	629	-56.013%
2026-06-18	6.9500	7.2100	6.2500	6.2500	+5.932%	48	599	-55.520%
2026-06-17	6.1500	6.1500	5.9000	5.9000	-3.279%	9	599	-52.881%
2026-06-16	6.2600	6.4700	5.8500	6.1000	+7.965%	6	599	-54.426%
2026-06-15	5.9000	5.9000	5.5000	5.6500	-3.253%	3	601	-50.796%
2026-06-12	5.2900	5.8400	5.2500	5.8400	+24.255%	16	601	-52.397%
2026-06-11	4.6700	4.7000	4.6700	4.7000	+17.500%	12	601	-40.851%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-14.347%	5	608	-30.500%
2026-06-02	4.6700	4.6700	4.6700	4.6700	+3.548%	1	603	-40.471%
2026-06-01	5.1900	5.1900	4.5100	4.5100	-11.569%	4	602	-38.359%
2026-05-29	5.1000	5.1000	5.1000	5.1000	+0.990%	10	601	-45.490%
2026-05-28	5.5300	6.2400	5.0500	5.0500	-9.821%	20	601	-44.950%
2026-05-27	5.5500	5.6500	5.5500	5.6000	-8.795%	7	596	-50.357%
2026-05-22	5.8700	6.1400	5.8700	6.1400	-2.229%	4	600	-54.723%
2026-05-21	6.2800	6.2800	6.2800	6.2800	+15.867%	2	596	-55.732%
2026-05-20	6.2300	6.2300	5.4200	5.4200	+7.115%	50	596	-48.708%
2026-05-19	4.9500	6.3500	4.9500	5.0600	-2.879%	18	599	-45.059%
2026-05-18	5.1500	5.2100	5.0000	5.2100	-5.273%	11	599	-46.641%
2026-05-15	5.5000	5.5000	5.5000	5.5000	0.000%	10	599	-49.455%
2026-05-12	5.5000	5.5000	5.5000	5.5000	-10.569%	9	600	-49.455%
2026-05-11	5.8300	6.1500	5.8300	6.1500	-7.100%	30	600	-54.797%
2026-05-08	5.9500	8.1800	5.9500	6.6200	+15.130%	20	561	-58.006%
2026-05-07	6.5000	6.5000	5.7500	5.7500	-10.156%	12	541	-51.652%
2026-05-06	6.1200	6.4000	5.4000	6.4000	+11.304%	20	541	-56.563%
2026-05-05	5.7500	5.7500	5.7500	5.7500	+9.524%	5	551	-51.652%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-4.545%	3	546	-47.048%
2026-04-29	4.5300	5.5000	4.5300	5.5000	-11.290%	76	581	-49.455%
2026-04-28	6.2500	6.2500	6.2000	6.2000	-2.362%	6	528	-55.161%
2026-04-27	6.3500	6.3500	6.3500	6.3500	-3.788%	1	528	-56.220%
2026-04-22	6.6000	6.6000	6.6000	6.6000	-12.000%	1	529	-57.879%
2026-04-21	7.2500	7.5000	7.2500	7.5000	-1.316%	160	530	-62.933%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-14.124%	1	370	-63.421%
2026-04-17	8.4900	8.8500	8.4900	8.8500	+10.625%	6	369	-68.588%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+3.896%	1	369	-65.250%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-22.065%	1	369	-63.896%
2026-04-10	9.8800	9.8800	9.8800	9.8800	+0.305%	1	369	-71.862%
2026-04-09	9.8500	9.8500	9.8500	9.8500	-1.005%	2	368	-71.777%
2026-04-08	10.0000	10.0000	9.5000	9.9500	+0.505%	31	366	-72.060%
2026-04-07	9.4000	9.9000	9.4000	9.9000	+2.062%	2	361	-71.919%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-0.513%	4	363	-71.340%
2026-04-02	9.0000	10.0000	9.0000	9.7500	-1.015%	447	508	-71.487%
2026-04-01	9.7500	9.8500	9.7500	9.8500	+7.065%	6	508	-71.777%
2026-03-31	9.3300	9.3300	9.2000	9.2000	+1.099%	4	502	-69.783%
2026-03-30	9.4000	9.6000	9.1000	9.1000	-11.479%	11	499	-69.451%
2026-03-27	8.6000	10.5000	8.6000	10.2800	-11.532%	86	488	-72.957%
2026-03-26	11.9000	11.9000	11.3500	11.6200	-0.428%	30	541	-76.076%
2026-03-24	11.6700	11.6700	11.6700	11.6700	-8.255%	3	513	-76.178%
2026-03-23	12.6700	12.7200	12.4800	12.7200	+10.609%	5	510	-78.145%
2026-03-20	12.0000	12.0000	11.2500	11.5000	-3.280%	73	507	-75.826%
2026-03-19	11.6500	11.8900	11.6500	11.8900	+3.212%	15	434	-76.619%
2026-03-18	11.5000	11.7000	11.5000	11.5200	-13.643%	6	419	-75.868%
2026-03-16	13.1800	13.3400	12.4500	13.3400	+6.720%	87	413	-79.160%
2026-03-13	13.0500	14.0000	12.0500	12.5000	-4.580%	29	337	-77.760%
2026-03-12	12.4000	13.3800	12.4000	13.1000	-8.392%	14	322	-78.779%
2026-03-11	13.5000	14.3000	13.0700	14.3000	+11.894%	215	312	-80.559%
2026-03-10	12.5200	13.8000	12.5200	12.7800	-1.313%	21	101	-78.247%
2026-03-09	11.2500	13.5000	11.0300	12.9500	+3.849%	41	96	-78.533%
2026-03-06	13.2600	13.2600	12.4400	12.4700	+1.382%	38	59	-77.706%
2026-03-05	12.3500	12.4500	12.2000	12.3000	-10.219%	19	21	-77.398%
2026-03-03	13.0000	14.0000	13.0000	13.7000	0.000%	3	2	-79.708%