Dark

USO20270115P128
USO Jan 15 2027 128.00 Put (USO270115P00128000)
option OPRA

EOD

Sep 28, 2026

5.95-2.619%(-0.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.5900	6.0100	5.2000	5.9500	-2.619%	20	476	0.000%
2026-09-25	5.9000	6.4900	5.6800	6.1100	+13.148%	22	478	-2.619%
2026-09-24	5.1000	5.6000	5.1000	5.4000	-13.738%	68	482	+10.185%
2026-09-23	6.2000	6.6800	5.8400	6.2600	-12.448%	49	451	-4.952%
2026-09-22	6.9700	7.3800	6.4200	7.1500	+9.160%	49	453	-16.783%
2026-09-21	6.3500	6.6700	6.2200	6.5500	+16.135%	26	452	-9.160%
2026-09-18	5.2300	5.6900	5.0800	5.6400	+8.462%	28	455	+5.496%
2026-09-15	5.0000	5.2000	4.8500	5.2000	-8.772%	16	454	+14.423%
2026-09-14	5.7000	5.7000	5.7000	5.7000	+4.205%	1	455	+4.386%
2026-09-11	5.6000	5.6300	5.4400	5.4700	+1.296%	7	455	+8.775%
2026-09-10	5.4200	5.4500	5.2000	5.4000	-11.475%	8	456	+10.185%
2026-09-09	6.1000	6.1900	6.0700	6.1000	-10.294%	16	462	-2.459%
2026-09-08	6.7200	7.2000	6.6700	6.8000	-9.091%	32	456	-12.500%
2026-09-04	7.6700	7.8500	7.3200	7.4800	-3.109%	6	458	-20.455%
2026-09-03	7.6800	8.2000	7.4200	7.7200	-5.276%	37	458	-22.927%
2026-09-02	8.7200	8.7800	8.1500	8.1500	-5.671%	8	456	-26.994%
2026-09-01	9.6500	9.6500	8.2000	8.6400	-17.557%	11	458	-31.134%
2026-08-31	10.5900	10.5900	10.4800	10.4800	-18.125%	4	458	-43.225%
2026-08-27	12.8000	12.8000	12.8000	12.8000	+13.274%	5	459	-53.516%
2026-08-24	11.3000	11.3000	11.3000	11.3000	-4.237%	1	454	-47.345%
2026-08-18	12.0000	12.0000	11.8000	11.8000	-18.621%	2	454	-49.576%
2026-08-13	14.5000	14.5000	14.5000	14.5000	+5.685%	20	459	-58.966%
2026-08-12	14.3000	14.3000	13.7200	13.7200	-3.380%	9	459	-56.633%
2026-08-11	14.5700	14.5700	14.2000	14.2000	-27.919%	8	457	-58.099%
2026-08-04	19.5300	20.2000	19.5000	19.7000	+12.571%	7	459	-69.797%
2026-08-03	17.5000	17.5000	17.5000	17.5000	+15.894%	1	462	-66.000%
2026-07-31	15.1200	15.1300	15.1000	15.1000	-7.362%	10	462	-60.596%
2026-07-30	16.0000	16.3000	15.4700	16.3000	+4.153%	27	469	-63.497%
2026-07-29	15.6300	15.7100	15.6300	15.6500	-6.567%	12	459	-61.981%
2026-07-27	16.5400	16.7500	16.5400	16.7500	+35.190%	31	453	-64.478%
2026-07-23	12.6600	12.6600	12.3200	12.3900	-13.357%	10	423	-51.977%
2026-07-22	14.3000	14.3000	14.3000	14.3000	-6.536%	1	427	-58.392%
2026-07-21	15.3000	15.3000	15.3000	15.3000	-36.803%	1	427	-61.111%
2026-07-10	24.1100	24.2100	24.1100	24.2100	+6.464%	2	427	-75.423%
2026-07-08	22.6100	22.8400	22.5700	22.7400	-14.704%	23	427	-73.835%
2026-07-06	26.6000	26.6600	26.6000	26.6600	-0.150%	2	429	-77.682%
2026-07-01	26.7000	26.7000	26.7000	26.7000	+1.714%	1	430	-77.715%
2026-06-30	24.9900	26.2500	24.9400	26.2500	+4.084%	26	433	-77.333%
2026-06-29	25.2200	25.2200	25.2200	25.2200	-4.974%	1	433	-76.408%
2026-06-26	25.6000	27.0900	25.6000	26.5400	+1.686%	4	433	-77.581%
2026-06-25	26.1700	26.2200	26.1000	26.1000	+1.596%	5	435	-77.203%
2026-06-24	25.6000	26.4500	25.6000	25.6900	+10.542%	7	435	-76.839%
2026-06-23	23.6000	23.6000	23.2400	23.2400	+1.264%	6	436	-74.398%
2026-06-22	22.8700	22.9500	22.8700	22.9500	+0.658%	23	437	-74.074%
2026-06-18	22.8000	22.8000	22.8000	22.8000	+14.114%	1	436	-73.904%
2026-06-17	20.4900	20.4900	19.9800	19.9800	+4.553%	5	436	-70.220%
2026-06-15	19.8500	19.8500	19.1100	19.1100	+8.333%	123	436	-68.864%
2026-06-12	17.7400	17.9400	17.4500	17.6400	+10.112%	86	436	-66.270%
2026-06-11	15.2100	16.0200	15.2100	16.0200	+9.426%	4	436	-62.859%
2026-06-10	14.9100	14.9300	14.0200	14.6400	-5.548%	22	436	-59.358%
2026-06-09	15.6800	15.7600	15.3800	15.5000	+2.990%	45	433	-61.613%
2026-06-05	14.5300	15.0500	14.5000	15.0500	+6.586%	40	433	-60.465%
2026-06-04	14.0600	14.2400	14.0300	14.1200	+1.074%	29	433	-57.861%
2026-06-02	14.5500	15.5500	13.9700	13.9700	-4.837%	13	459	-57.409%
2026-06-01	13.8500	14.6800	13.5000	14.6800	-11.726%	30	453	-59.469%
2026-05-29	16.6000	16.6300	16.6000	16.6300	+10.645%	11	455	-64.221%
2026-05-28	15.0400	15.0400	15.0100	15.0300	-7.961%	41	455	-60.413%
2026-05-27	15.8100	16.3500	15.8100	16.3300	+2.704%	3	455	-63.564%
2026-05-26	15.9000	15.9000	15.9000	15.9000	+20.546%	1	456	-62.579%
2026-05-21	13.1900	13.1900	13.1900	13.1900	-4.282%	1	457	-54.890%
2026-05-20	13.7800	13.7800	13.7800	13.7800	+9.801%	2	457	-56.821%
2026-05-19	13.0000	13.0000	11.8500	12.5500	-8.860%	9	472	-52.590%
2026-05-18	13.7700	13.7700	13.7700	13.7700	-1.853%	1	472	-56.790%
2026-05-15	14.7400	14.7400	13.6000	14.0300	-8.778%	31	472	-57.591%
2026-05-13	15.3000	15.7500	14.0500	15.3800	+2.739%	46	483	-61.313%
2026-05-12	15.1800	15.1800	14.6500	14.9700	-5.433%	4	505	-60.254%
2026-05-11	16.6000	16.6000	15.8300	15.8300	-11.366%	8	505	-62.413%
2026-05-08	17.8600	17.8600	17.8600	17.8600	+7.590%	23	514	-66.685%
2026-05-07	19.2500	19.2600	16.6000	16.6000	-4.871%	28	537	-64.157%
2026-05-06	16.6900	17.4500	16.6900	17.4500	+21.603%	83	520	-65.903%
2026-05-05	15.2000	15.8500	14.3500	14.3500	+9.375%	102	440	-58.537%
2026-04-29	13.2400	13.6300	13.0400	13.1200	-10.688%	19	407	-54.649%
2026-04-28	14.6900	14.6900	14.6900	14.6900	-10.808%	1	421	-59.496%
2026-04-24	16.6400	17.2300	16.4700	16.4700	+2.937%	320	422	-63.874%
2026-04-23	17.1500	17.1500	16.0000	16.0000	-8.571%	17	102	-62.813%
2026-04-22	19.0000	19.0000	17.5000	17.5000	-31.319%	49	117	-66.000%
2026-04-17	24.9000	25.6800	24.9000	25.4800	+22.500%	12	74	-76.648%
2026-04-16	20.7000	20.8000	20.2000	20.8000	-3.391%	57	79	-71.394%
2026-04-13	21.1700	21.5300	21.1700	21.5300	-3.884%	4	25	-72.364%
2026-04-10	22.4000	22.4000	22.4000	22.4000	-1.538%	3	24	-73.438%
2026-04-09	22.7500	22.7500	22.7500	22.7500	-6.762%	3	27	-73.846%
2026-04-08	25.5100	25.5100	24.4000	24.4000	+6.318%	32	24	-75.615%
2026-04-07	21.2500	22.9500	21.2200	22.9500	+13.614%	24	53	-74.074%
2026-04-06	20.2000	20.2000	20.2000	20.2000	-0.247%	2	29	-70.545%
2026-04-02	21.0000	21.0000	19.6500	20.2500	-15.484%	24	43	-70.617%
2026-04-01	23.5500	24.2500	23.5500	23.9600	+7.685%	9	43	-75.167%
2026-03-31	22.7300	23.7000	22.2500	22.2500	-1.330%	26	38	-73.258%
2026-03-30	23.3700	23.3700	22.5500	22.5500	-18.592%	10	14	-73.614%
2026-03-20	27.7000	27.7000	27.7000	27.7000	-5.942%	2	5	-78.520%
2026-03-19	29.6000	29.9600	29.4500	29.4500	+3.880%	4	5	-79.796%
2026-03-18	28.3500	28.3500	28.3500	28.3500	0.000%	4	4	-79.012%