Dark

USO20270617P95
USO Jun 17 2027 95.00 Put (USO270617P00095000)
option OPRA

EOD

Sep 28, 2026

3.25-7.143%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,245	0.000%
2026-09-25	3.5000	3.5000	3.5000	3.5000	-5.405%	5	1,245	-7.143%
2026-09-21	3.6500	3.7000	3.6500	3.7000	+8.824%	44	1,245	-12.162%
2026-09-18	3.4000	3.4000	3.4000	3.4000	+5.919%	4	1,273	-4.412%
2026-09-17	3.2600	3.2600	3.2100	3.2100	+12.238%	44	1,290	+1.246%
2026-09-15	3.1500	3.1500	2.8600	2.8600	-1.038%	2	1,266	+13.636%
2026-09-14	2.7500	2.8900	2.7500	2.8900	0.000%	20	1,267	+12.457%
2026-09-11	2.8900	2.8900	2.8900	2.8900	-5.246%	2	1,260	+12.457%
2026-09-08	3.0500	3.0500	3.0500	3.0500	-6.154%	4	1,260	+6.557%
2026-09-02	3.2500	3.2500	3.2500	3.2500	-5.797%	41	1,260	0.000%
2026-09-01	3.4500	3.4500	3.4500	3.4500	-11.538%	2	1,221	-5.797%
2026-08-31	4.3500	4.3500	3.9000	3.9000	-8.235%	2	1,219	-16.667%
2026-08-28	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,219	-23.529%
2026-08-26	4.3000	4.3000	4.3000	4.3000	0.000%	3	1,222	-24.419%
2026-08-25	4.4000	4.4000	4.3000	4.3000	+6.173%	2	1,219	-24.419%
2026-08-24	4.0500	4.0500	4.0500	4.0500	+13.128%	12	1,218	-19.753%
2026-08-21	3.5500	3.6500	3.5500	3.5800	-17.321%	6	1,212	-9.218%
2026-08-17	4.3300	4.3300	4.3300	4.3300	+6.914%	1	1,213	-24.942%
2026-08-12	4.1000	4.1900	4.0500	4.0500	-18.182%	18	1,213	-19.753%
2026-08-10	4.9500	4.9500	4.9500	4.9500	-15.959%	1	1,211	-34.343%
2026-08-07	6.0000	6.0600	5.8900	5.8900	+2.435%	5	1,211	-44.822%
2026-08-06	5.7500	5.7500	5.7500	5.7500	-6.504%	2	1,210	-43.478%
2026-08-05	6.1500	6.1500	6.1500	6.1500	+2.500%	5	1,210	-47.154%
2026-08-04	5.8200	6.0000	5.8000	6.0000	+5.263%	29	1,211	-45.833%
2026-08-03	5.7000	5.7000	5.7000	5.7000	+11.328%	1	1,206	-42.982%
2026-07-30	4.9700	5.2000	4.9600	5.1200	-0.195%	74	1,206	-36.523%
2026-07-29	5.0500	5.1300	5.0500	5.1300	-14.784%	2	1,172	-36.647%
2026-07-28	5.9300	6.1100	5.9100	6.0200	+0.333%	24	1,172	-46.013%
2026-07-27	5.9700	6.0100	5.7000	6.0000	+16.054%	262	1,166	-45.833%
2026-07-24	5.1700	5.1700	5.1700	5.1700	+14.889%	2	1,087	-37.137%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-9.274%	1	1,089	-27.778%
2026-07-22	4.9600	4.9600	4.9600	4.9600	-9.818%	55	1,089	-34.476%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-8.638%	1	1,116	-40.909%
2026-07-20	6.0200	6.0200	6.0200	6.0200	-4.444%	1	1,116	-46.013%
2026-07-15	6.6000	6.6400	6.3000	6.3000	-6.667%	3	1,117	-48.413%
2026-07-14	6.7500	6.7500	6.7500	6.7500	-5.462%	2	1,116	-51.852%
2026-07-13	7.2100	7.2100	7.1400	7.1400	-12.069%	12	1,116	-54.482%
2026-07-10	8.0400	8.1300	8.0200	8.1200	+2.785%	4	1,110	-59.975%
2026-07-09	7.9000	7.9000	7.9000	7.9000	+4.222%	1	1,110	-58.861%
2026-07-08	7.5800	7.5800	7.5800	7.5800	-19.362%	2	1,111	-57.124%
2026-07-01	9.3500	9.5300	9.3500	9.4000	+13.117%	8	1,109	-65.426%
2026-06-30	8.3100	8.3100	8.3100	8.3100	-3.147%	3	1,108	-60.890%
2026-06-24	8.5800	8.5800	8.5800	8.5800	+8.333%	3	1,108	-62.121%
2026-06-22	8.1500	8.1500	7.9200	7.9200	-15.745%	4	1,108	-58.965%
2026-06-18	9.4000	9.4000	9.4000	9.4000	+17.500%	4	1,109	-65.426%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+4.575%	15	1,109	-59.375%
2026-06-16	8.3500	8.3500	7.6500	7.6500	+6.103%	4	1,109	-57.516%
2026-06-15	7.4800	7.4800	7.1000	7.2100	+24.740%	233	1,112	-54.924%
2026-06-10	5.7800	5.7800	5.7800	5.7800	+5.091%	5	1,112	-43.772%
2026-06-08	5.7000	5.7000	5.5000	5.5000	+10.664%	3	1,112	-40.909%
2026-06-03	5.4500	5.4500	4.9700	4.9700	-25.821%	6	1,114	-34.608%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+3.555%	5	1,114	-51.493%
2026-05-28	6.4700	6.4700	6.4700	6.4700	-6.638%	1	1,114	-49.768%
2026-05-27	6.9300	6.9300	6.9300	6.9300	-0.288%	5	1,115	-53.102%
2026-05-20	6.7500	6.9500	6.7500	6.9500	+17.399%	17	1,115	-53.237%
2026-05-19	6.4300	6.4300	5.9200	5.9200	+3.316%	20	1,144	-45.101%
2026-05-18	6.4000	6.4000	5.7300	5.7300	-22.568%	3	1,144	-43.281%
2026-05-14	7.4000	7.4000	7.4000	7.4000	+12.977%	5	1,144	-56.081%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-9.655%	5	1,143	-50.382%
2026-05-07	7.5000	7.5000	7.2500	7.2500	-7.051%	13	1,143	-55.172%
2026-05-06	7.5000	7.8000	7.5000	7.8000	+24.402%	10	1,153	-58.333%
2026-05-05	6.0700	6.2700	6.0700	6.2700	-7.111%	20	1,153	-48.166%
2026-05-01	6.7500	6.7500	6.7500	6.7500	0.000%	1	1,144	-51.852%
2026-04-30	6.7500	6.7500	6.7500	6.7500	+7.656%	1	1,144	-51.852%
2026-04-29	6.2700	6.2700	6.2700	6.2700	-13.517%	1	1,144	-48.166%
2026-04-28	7.0000	8.2000	7.0000	7.2500	-18.539%	60	1,146	-55.172%
2026-04-21	8.9000	8.9000	8.9000	8.9000	-16.275%	2	1,146	-63.483%
2026-04-17	10.6300	10.6300	10.6300	10.6300	+7.374%	1	1,146	-69.426%
2026-04-13	9.8000	9.9500	9.8000	9.9000	-7.907%	20	1,146	-67.172%
2026-04-10	10.7100	10.7500	10.7100	10.7500	-4.018%	11	1,147	-69.767%
2026-04-08	12.6000	12.7000	11.2000	11.2000	+4.673%	88	1,137	-70.982%
2026-04-07	10.7000	10.7000	10.7000	10.7000	-4.889%	20	1,217	-69.626%
2026-04-06	11.5000	11.5000	11.2500	11.2500	+1.534%	3	1,197	-71.111%
2026-04-02	9.3700	11.0800	9.3700	11.0800	-4.647%	64	1,156	-70.668%
2026-04-01	11.6200	11.6200	11.6200	11.6200	+10.667%	22	1,156	-72.031%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,134	-69.048%
2026-03-30	10.4200	10.6000	10.4200	10.6000	-7.906%	2	1,133	-69.340%
2026-03-27	12.3700	12.3700	11.5100	11.5100	-13.001%	2	1,132	-71.764%
2026-03-26	13.6200	13.6200	13.2300	13.2300	-8.125%	2	1,132	-75.435%
2026-03-23	15.0000	15.0000	13.3000	14.4000	+9.091%	4	1,132	-77.431%
2026-03-20	12.2900	13.2000	12.2900	13.2000	+1.538%	20	1,133	-75.379%
2026-03-19	14.1500	14.1500	13.0000	13.0000	-4.059%	5	1,130	-75.000%
2026-03-18	13.6000	14.8800	13.2000	13.5500	-5.509%	19	1,126	-76.015%
2026-03-17	14.3400	14.3400	14.3400	14.3400	-1.103%	1	1,125	-77.336%
2026-03-16	15.7500	15.7500	14.5000	14.5000	+5.455%	12	1,124	-77.586%
2026-03-13	14.0000	14.3300	13.7500	13.7500	-8.333%	910	1,121	-76.364%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-6.948%	1	313	-78.333%
2026-03-11	15.1000	17.9500	15.1000	16.1200	+7.467%	250	314	-79.839%
2026-03-10	15.6600	15.6600	15.0000	15.0000	+3.448%	4	97	-78.333%
2026-03-09	13.2000	15.0000	11.3000	14.5000	-0.685%	57	96	-77.586%
2026-03-06	14.8000	15.9500	13.1500	14.6000	-2.667%	84	82	-77.740%
2026-03-05	16.0000	16.0000	14.6500	15.0000	-1.961%	111	84	-78.333%
2026-03-03	14.9000	15.3000	14.9000	15.3000	0.000%	2	0	-78.758%