Dark

USO20270917P135
USO Sep 17 2027 135.00 Put (USO270917P00135000)
option OPRA

EOD

Sep 25, 2026

15.78-1.375%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.6600	15.7800	15.6600	15.7800	-1.375%	2	579	0.000%
2026-09-23	15.5700	16.0000	15.5600	16.0000	+0.251%	38	579	-1.375%
2026-09-22	15.9600	15.9600	15.9600	15.9600	+1.851%	1	627	-1.128%
2026-09-21	15.8300	16.5900	15.6100	15.6700	+2.218%	231	627	+0.702%
2026-09-18	14.6900	15.6000	14.3500	15.3300	+4.286%	450	536	+2.935%
2026-09-17	14.1500	14.8500	14.1500	14.7000	-2.778%	166	548	+7.347%
2026-09-16	15.1200	15.1200	15.1200	15.1200	+9.964%	1	552	+4.365%
2026-09-15	13.8500	13.9500	13.6500	13.7500	-5.498%	14	552	+14.764%
2026-09-14	14.5500	14.5500	14.5500	14.5500	+11.494%	24	551	+8.454%
2026-09-10	14.8000	14.8000	13.0500	13.0500	-15.915%	5	551	+20.920%
2026-09-09	15.9400	16.0500	15.5200	15.5200	-6.393%	49	568	+1.675%
2026-09-08	16.1000	16.7400	16.1000	16.5800	-3.324%	5	529	-4.825%
2026-09-04	17.1500	17.1500	17.1500	17.1500	-0.580%	6	528	-7.988%
2026-09-03	17.4600	17.4600	17.2500	17.2500	-1.429%	5	528	-8.522%
2026-09-02	17.6000	17.6000	17.5000	17.5000	-0.285%	3	523	-9.829%
2026-09-01	18.2000	18.2000	17.5000	17.5500	-9.067%	144	520	-10.085%
2026-08-31	19.3000	19.3000	19.3000	19.3000	-5.762%	1	501	-18.238%
2026-08-27	20.4800	20.4800	20.4800	20.4800	-4.965%	3	500	-22.949%
2026-08-25	19.3000	21.7800	19.3000	21.5500	+8.455%	9	497	-26.775%
2026-08-24	19.7500	19.8700	19.7500	19.8700	+3.490%	7	493	-20.584%
2026-08-21	19.0000	19.2000	18.7500	19.2000	+1.053%	8	488	-17.813%
2026-08-20	19.0000	19.0000	19.0000	19.0000	-5.941%	10	483	-16.947%
2026-08-19	20.2000	20.2000	20.2000	20.2000	+1.051%	1	473	-21.881%
2026-08-18	20.1700	20.1700	19.9900	19.9900	-2.488%	2	473	-21.061%
2026-08-17	21.0000	21.0600	20.5000	20.5000	-4.784%	34	471	-23.024%
2026-08-14	21.6900	22.0300	21.5000	21.5300	+0.985%	44	465	-26.707%
2026-08-12	21.3000	21.4600	21.2900	21.3200	-6.286%	14	482	-25.985%
2026-08-10	22.7500	22.7500	22.7500	22.7500	-14.119%	1	484	-30.637%
2026-08-07	26.6000	26.6000	26.4900	26.4900	+7.902%	2	484	-40.430%
2026-08-03	24.7500	24.7500	24.5500	24.5500	-9.908%	2	484	-35.723%
2026-07-28	27.2500	27.2500	27.2500	27.2500	+11.224%	1	484	-42.092%
2026-07-27	24.5000	24.5000	24.5000	24.5000	+15.512%	1	483	-35.592%
2026-07-24	20.7400	21.7000	20.7400	21.2100	-13.252%	23	482	-25.601%
2026-07-16	24.4500	24.4500	24.4500	24.4500	-8.769%	1	469	-35.460%
2026-07-15	27.6000	27.6000	26.8000	26.8000	-9.398%	3	471	-41.119%
2026-07-08	29.5800	29.5800	29.5800	29.5800	-8.985%	5	469	-46.653%
2026-07-07	32.3100	32.5000	32.3100	32.5000	-7.143%	9	474	-51.446%
2026-06-26	35.0000	35.0000	35.0000	35.0000	+4.322%	2	485	-54.914%
2026-06-25	33.5500	33.5500	33.5500	33.5500	+5.869%	2	485	-52.966%
2026-06-18	31.6900	31.6900	31.6900	31.6900	+5.212%	1	496	-50.205%
2026-06-16	30.0000	30.1200	30.0000	30.1200	+15.624%	3	496	-47.610%
2026-06-12	25.7500	26.0500	25.7500	26.0500	+13.015%	10	499	-39.424%
2026-06-08	23.0500	23.0500	23.0500	23.0500	+11.353%	1	499	-31.540%
2026-06-03	21.0000	21.0000	20.7000	20.7000	-7.795%	6	499	-23.768%
2026-06-02	22.4500	22.4500	22.4500	22.4500	+2.045%	1	493	-29.710%
2026-06-01	22.0000	22.0000	22.0000	22.0000	-10.569%	1	492	-28.273%
2026-05-29	25.0000	25.5000	24.0000	24.6000	+0.902%	16	491	-35.854%
2026-05-28	24.3800	24.3800	24.3800	24.3800	-1.694%	2	485	-35.275%
2026-05-27	24.8000	24.8000	24.8000	24.8000	+6.897%	2	485	-36.371%
2026-05-26	24.4400	24.4400	23.2000	23.2000	+9.434%	4	487	-31.983%
2026-05-21	21.2000	21.2000	21.2000	21.2000	+6.266%	4	483	-25.566%
2026-05-19	19.9500	19.9500	19.9500	19.9500	-3.855%	1	483	-20.902%
2026-05-18	21.3400	21.3400	20.4000	20.7500	-2.536%	8	487	-23.952%
2026-05-15	22.5000	22.5000	21.2900	21.2900	-11.292%	2	487	-25.881%
2026-05-14	24.1800	24.1800	24.0000	24.0000	+3.896%	2	477	-34.250%
2026-05-12	23.1000	23.1000	23.1000	23.1000	-11.494%	1	474	-31.688%
2026-05-08	26.1000	26.1000	26.1000	26.1000	+1.754%	1	474	-39.540%
2026-05-07	25.5900	25.6500	25.5900	25.6500	+0.707%	2	473	-38.480%
2026-05-06	26.8000	26.8000	25.4700	25.4700	+17.373%	6	473	-38.045%
2026-05-05	21.7000	21.7000	21.7000	21.7000	+0.463%	1	472	-27.281%
2026-04-30	22.3000	22.3100	21.6000	21.6000	+5.417%	18	472	-26.944%
2026-04-29	20.4300	21.9500	20.3600	20.4900	-8.199%	39	469	-22.987%
2026-04-28	22.3200	22.3200	22.3200	22.3200	-6.218%	2	450	-29.301%
2026-04-27	24.0000	24.9000	23.8000	23.8000	-8.742%	110	448	-33.697%
2026-04-24	25.4200	27.0000	25.2000	26.0800	+0.695%	6	444	-39.494%
2026-04-23	25.9400	25.9400	25.8700	25.9000	-12.853%	4	443	-39.073%
2026-04-20	29.9000	29.9300	28.5100	29.7200	-9.912%	193	464	-46.904%
2026-04-17	32.7900	35.4500	31.2000	32.9900	+16.162%	32	437	-52.167%
2026-04-16	28.4900	28.4900	28.4000	28.4000	-9.207%	2	450	-44.437%
2026-04-15	30.2500	31.7000	30.2500	31.2800	+0.903%	447	450	-49.552%
2026-04-14	30.0800	31.0000	29.8600	31.0000	+4.202%	3	233	-49.097%
2026-04-13	29.5000	30.0900	29.0000	29.7500	-4.094%	8	232	-46.958%
2026-04-10	31.0500	32.4500	30.9900	31.0200	-4.524%	315	234	-49.130%
2026-04-09	31.5000	32.5400	30.5000	32.4900	+1.215%	18	78	-51.431%
2026-04-08	32.1000	32.1000	32.1000	32.1000	+8.263%	2	73	-50.841%
2026-04-07	29.0000	29.7100	26.5500	29.6500	+2.241%	122	76	-46.779%
2026-04-06	29.4700	29.4700	29.0000	29.0000	-0.855%	2	23	-45.586%
2026-04-02	28.0000	29.5000	27.5000	29.2500	0.000%	40	0	-46.051%