Dark

USO20270917P115
USO Sep 17 2027 115.00 Put (USO270917P00115000)
option OPRA

EOD

Sep 22, 2026

8.77+8.272%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.7700	8.7700	8.7700	8.7700	+8.272%	1	1,605	0.000%
2026-09-17	8.1000	8.1000	8.1000	8.1000	-12.432%	2	1,604	+8.272%
2026-09-16	9.2500	9.2500	9.2500	9.2500	+16.793%	1	1,602	-5.189%
2026-09-15	7.5000	7.9200	7.5000	7.9200	-10.508%	51	1,601	+10.732%
2026-09-14	7.7000	8.8500	7.6800	8.8500	+10.902%	7	1,551	-0.904%
2026-09-10	8.2000	8.2000	7.8800	7.9800	-6.228%	17	1,544	+9.900%
2026-09-09	8.4700	8.7200	8.4700	8.5100	+0.118%	8	1,529	+3.055%
2026-09-08	8.5000	8.5000	8.5000	8.5000	-1.734%	1	1,521	+3.176%
2026-09-04	8.6500	8.6500	8.6500	8.6500	-8.466%	1	1,519	+1.387%
2026-09-02	9.4900	9.4900	9.4000	9.4500	+2.162%	3	1,519	-7.196%
2026-09-01	9.6000	9.6000	9.2500	9.2500	-17.851%	3	1,517	-5.189%
2026-08-28	11.2300	11.2600	11.2300	11.2600	-4.089%	2	1,514	-22.114%
2026-08-26	11.7400	11.7400	11.7400	11.7400	+7.706%	1	1,512	-25.298%
2026-08-24	10.9000	10.9000	10.9000	10.9000	+9.000%	1	1,512	-19.541%
2026-08-21	9.8000	10.1800	9.8000	10.0000	+2.564%	33	1,511	-12.300%
2026-08-20	9.7500	9.7500	9.7500	9.7500	-2.888%	1	1,478	-10.051%
2026-08-19	10.0700	10.4500	10.0400	10.0400	-12.772%	11	1,477	-12.649%
2026-08-14	11.9500	11.9500	11.5100	11.5100	-0.346%	6	1,472	-23.805%
2026-08-13	11.8500	12.4800	11.5500	11.5500	+5.479%	6	1,466	-24.069%
2026-08-12	11.0800	11.5900	10.9500	10.9500	-7.595%	11	1,460	-19.909%
2026-08-11	11.8000	11.9500	11.6500	11.8500	-6.693%	26	1,455	-25.992%
2026-08-10	13.4600	13.5500	12.7000	12.7000	-14.822%	4	1,458	-30.945%
2026-08-07	14.8000	14.9100	14.8000	14.9100	-1.389%	3	1,456	-41.180%
2026-08-04	15.1200	15.1200	15.1200	15.1200	+13.258%	1	1,455	-41.997%
2026-08-03	13.9300	14.4500	13.3500	13.3500	-5.319%	5	1,454	-34.307%
2026-07-27	14.1000	14.1000	14.1000	14.1000	+18.487%	1	1,451	-37.801%
2026-07-24	11.9000	11.9000	11.9000	11.9000	+5.217%	1	1,450	-26.303%
2026-07-23	11.3000	11.3600	11.0000	11.3100	-12.326%	36	1,450	-22.458%
2026-07-21	12.9000	12.9000	12.9000	12.9000	-11.644%	4	1,422	-32.016%
2026-07-15	14.6000	14.6000	14.6000	14.6000	-7.536%	5	1,418	-39.932%
2026-07-14	15.7900	15.7900	15.7900	15.7900	-3.720%	1	1,423	-44.459%
2026-07-13	17.2000	17.2000	16.2500	16.4000	-10.627%	32	1,422	-46.524%
2026-07-09	18.5600	18.6500	18.0400	18.3500	+4.261%	47	1,394	-52.207%
2026-07-08	17.6000	17.6000	17.6000	17.6000	-9.232%	10	1,351	-50.170%
2026-07-07	19.3900	19.3900	19.3900	19.3900	-7.446%	5	1,351	-54.771%
2026-07-02	20.9500	20.9500	20.9500	20.9500	-0.238%	1	1,351	-58.138%
2026-06-26	21.0000	21.0000	21.0000	21.0000	+7.692%	5	1,351	-58.238%
2026-06-25	19.5000	19.5000	19.5000	19.5000	+0.567%	5	1,356	-55.026%
2026-06-24	19.3100	19.4200	18.6200	19.3900	+9.858%	12	1,369	-54.771%
2026-06-22	17.9900	18.2700	17.4300	17.6500	+7.622%	12	1,372	-50.312%
2026-06-17	16.4000	16.4000	16.4000	16.4000	-2.497%	11	1,379	-46.524%
2026-06-16	18.0900	18.1500	16.7900	16.8200	+25.522%	11	1,379	-47.860%
2026-06-11	13.4000	13.4000	13.4000	13.4000	+3.957%	1	1,374	-34.552%
2026-06-10	12.8900	12.8900	12.8900	12.8900	-10.672%	5	1,373	-31.963%
2026-06-09	14.4300	14.4300	14.4300	14.4300	+10.575%	1	1,373	-39.224%
2026-06-08	13.1000	13.1000	13.0500	13.0500	-0.760%	2	1,373	-32.797%
2026-06-01	13.1000	13.1500	13.1000	13.1500	-6.406%	2	1,371	-33.308%
2026-05-29	14.0500	14.0500	14.0500	14.0500	-0.355%	2	1,369	-37.580%
2026-05-28	14.3600	14.3600	14.1000	14.1000	-3.026%	2	1,369	-37.801%
2026-05-27	15.4800	15.4800	14.5400	14.5400	-0.411%	9	1,367	-39.684%
2026-05-26	14.6000	14.6000	14.6000	14.6000	-0.273%	1	1,362	-39.932%
2026-05-22	14.6400	14.6400	14.6400	14.6400	+2.378%	1	1,361	-40.096%
2026-05-21	14.3000	14.3000	14.3000	14.3000	+2.878%	15	1,361	-38.671%
2026-05-20	13.0000	14.3800	13.0000	13.9000	+12.642%	10	1,361	-36.906%
2026-05-19	12.2500	12.3400	12.2500	12.3400	-1.438%	2	1,358	-28.930%
2026-05-18	12.5200	12.5200	12.5200	12.5200	-4.791%	2	1,358	-29.952%
2026-05-15	13.5500	13.5500	13.0900	13.1500	-8.997%	12	1,358	-33.308%
2026-05-14	14.7300	14.8100	14.4500	14.4500	+2.555%	9	1,350	-39.308%
2026-05-13	14.0500	14.0900	13.7500	14.0900	-2.153%	3	1,347	-37.757%
2026-05-12	14.4000	14.4000	14.4000	14.4000	-6.856%	1	1,347	-39.097%
2026-05-11	15.4800	15.4800	15.4600	15.4600	-1.024%	3	1,347	-43.273%
2026-05-07	16.7800	16.8800	15.6200	15.6200	-0.192%	59	1,342	-43.854%
2026-05-06	15.6900	15.6900	15.6500	15.6500	+15.328%	26	1,319	-43.962%
2026-05-05	13.9500	13.9500	13.5500	13.5700	+3.905%	6	1,318	-35.372%
2026-05-04	13.4500	13.4500	13.0600	13.0600	-10.975%	2	1,316	-32.848%
2026-05-01	14.6700	14.6700	14.6700	14.6700	+8.266%	1	1,314	-40.218%
2026-04-29	12.7300	13.5500	12.6000	13.5500	-12.581%	15	1,314	-35.277%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-4.908%	10	1,300	-43.419%
2026-04-24	16.3000	16.3000	16.3000	16.3000	+1.748%	15	1,300	-46.196%
2026-04-23	16.3700	16.3700	15.4000	16.0200	-2.138%	102	1,300	-45.256%
2026-04-22	16.6300	16.8000	16.3000	16.3700	-12.926%	48	1,215	-46.426%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-1.053%	4	1,189	-53.351%
2026-04-20	19.1200	19.1200	18.9000	19.0000	-9.524%	22	1,189	-53.842%
2026-04-17	20.3700	21.8800	20.3500	21.0000	+7.472%	46	1,167	-58.238%
2026-04-15	19.4500	19.8800	19.2100	19.5400	+1.244%	42	1,124	-55.118%
2026-04-13	20.9500	20.9500	18.3100	19.3000	-5.439%	126	1,117	-54.560%
2026-04-10	20.5800	20.6800	20.4000	20.4100	-1.639%	53	1,073	-57.031%
2026-04-09	20.8600	20.8600	20.7500	20.7500	-4.817%	4	1,025	-57.735%
2026-04-08	21.8000	21.8000	21.8000	21.8000	+7.495%	1	1,022	-59.771%
2026-04-06	19.8700	20.9500	19.8700	20.2800	+1.400%	14	1,021	-56.755%
2026-04-02	18.1500	20.0000	18.1500	20.0000	-5.303%	7	1,002	-56.150%
2026-04-01	17.1500	23.5000	17.1500	21.1200	0.000%	1,002	0	-58.475%