Dark

USO20280121P100
USO Jan 21 2028 100.00 Put (USO280121P00100000)
option OPRA

EOD

Sep 25, 2026

7.39+10.299%(+0.69)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.1500	7.3900	7.1500	7.3900	+10.299%	7	697	0.000%
2026-09-24	6.5000	6.7000	6.5000	6.7000	-14.103%	3	693	+10.299%
2026-09-23	7.4500	7.9500	7.2000	7.8000	+8.183%	180	840	-5.256%
2026-09-22	7.8400	7.8400	7.0500	7.2100	-7.088%	9	692	+2.497%
2026-09-21	8.4000	8.5400	7.7000	7.7600	+0.910%	44	691	-4.768%
2026-09-18	7.1300	7.9100	7.1300	7.6900	+9.078%	24	676	-3.901%
2026-09-17	7.5000	7.5000	7.0500	7.0500	-2.759%	10	672	+4.823%
2026-09-16	7.1800	7.2700	7.1200	7.2500	+16.000%	18	671	+1.931%
2026-09-15	6.5100	7.1500	6.2500	6.2500	-3.994%	16	661	+18.240%
2026-09-14	5.8900	6.5100	5.8900	6.5100	-1.810%	3	653	+13.518%
2026-09-11	6.8500	7.3000	6.3500	6.6300	-2.928%	27	650	+11.463%
2026-09-10	6.6000	6.8300	6.1800	6.8300	+2.707%	91	664	+8.199%
2026-09-09	5.0000	7.6400	5.0000	6.6500	-5.000%	26	635	+11.128%
2026-09-08	6.5900	7.0000	6.3500	7.0000	-0.143%	104	633	+5.571%
2026-09-04	6.9600	7.0100	6.9600	7.0100	+0.143%	25	549	+5.421%
2026-09-03	6.7900	7.0000	6.7900	7.0000	+1.156%	7	549	+5.571%
2026-09-02	6.9200	7.0700	6.8900	6.9200	-5.850%	14	546	+6.792%
2026-09-01	7.4500	7.4600	7.2500	7.3500	-5.405%	53	571	+0.544%
2026-08-31	7.8500	8.5000	7.1300	7.7700	-5.818%	22	540	-4.891%
2026-08-28	8.2500	8.2500	8.2500	8.2500	+2.484%	13	525	-10.424%
2026-08-27	8.3700	8.5000	8.0500	8.0500	-5.848%	94	531	-8.199%
2026-08-26	9.3200	9.3200	8.5500	8.5500	+14.000%	43	443	-13.567%
2026-08-24	7.4300	7.6100	7.4300	7.5000	+4.167%	31	444	-1.467%
2026-08-20	7.2000	7.2500	7.2000	7.2000	+1.408%	22	444	+2.639%
2026-08-19	7.2200	7.3500	7.1000	7.1000	-3.138%	11	442	+4.085%
2026-08-18	7.1700	7.4400	7.1300	7.3300	-4.805%	67	441	+0.819%
2026-08-17	7.7000	7.7000	7.7000	7.7000	-1.911%	26	476	-4.026%
2026-08-13	7.8300	7.8500	7.7600	7.8500	+4.947%	11	455	-5.860%
2026-08-11	8.0500	8.1400	7.4800	7.4800	-8.780%	29	455	-1.203%
2026-08-10	8.9000	9.0000	8.2000	8.2000	-15.114%	29	450	-9.878%
2026-08-07	10.0800	10.1500	9.6600	9.6600	-2.424%	40	441	-23.499%
2026-08-06	10.1000	10.1000	9.9000	9.9000	-1.000%	4	436	-25.354%
2026-08-04	8.9500	10.0000	8.9500	10.0000	+12.360%	38	432	-26.100%
2026-08-03	9.3200	9.3200	8.9000	8.9000	+7.358%	6	432	-16.966%
2026-07-31	8.3000	8.3200	8.1800	8.2900	-3.380%	6	431	-10.856%
2026-07-30	8.3500	8.5800	8.3500	8.5800	-0.579%	9	429	-13.869%
2026-07-29	7.9500	8.9800	7.9500	8.6300	-15.143%	39	439	-14.368%
2026-07-28	10.2700	10.2700	10.1100	10.1700	+1.194%	3	518	-27.335%
2026-07-27	9.7000	10.0500	9.3300	10.0500	+16.589%	145	518	-26.468%
2026-07-24	8.5400	8.7000	8.5400	8.6200	+2.987%	5	416	-14.269%
2026-07-23	8.2500	8.5000	7.7600	8.3700	-1.761%	38	418	-11.708%
2026-07-22	9.0000	9.0000	8.5000	8.5200	-0.467%	5	389	-13.263%
2026-07-21	9.0000	9.0000	8.5600	8.5600	+4.390%	8	386	-13.668%
2026-07-20	10.0300	10.0300	8.2000	8.2000	-17.004%	9	390	-9.878%
2026-07-17	9.5000	9.8800	9.5000	9.8800	-6.351%	7	398	-25.202%
2026-07-16	10.5000	10.6500	10.3500	10.5500	-2.765%	28	397	-29.953%
2026-07-15	10.8500	10.8500	10.8500	10.8500	-3.556%	2	397	-31.889%
2026-07-14	11.0000	11.2500	10.7800	11.2500	-8.907%	53	410	-34.311%
2026-07-08	11.7000	12.3500	11.7000	12.3500	-8.654%	6	407	-40.162%
2026-07-06	13.4900	13.5400	13.4900	13.5200	-2.029%	3	409	-45.340%
2026-07-02	12.3000	13.8000	12.3000	13.8000	-0.361%	2	411	-46.449%
2026-07-01	13.4500	13.9000	13.4500	13.8500	+25.909%	11	411	-46.643%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-16.031%	2	430	-32.818%
2026-06-29	13.1200	13.3600	13.1000	13.1000	-8.392%	6	432	-43.588%
2026-06-26	13.1400	14.3000	13.1400	14.3000	+5.848%	45	431	-48.322%
2026-06-24	12.7400	13.5600	12.7400	13.5100	+6.127%	18	443	-45.300%
2026-06-23	12.7300	12.7300	12.7300	12.7300	-2.077%	10	435	-41.948%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+4.000%	4	445	-43.154%
2026-06-18	12.5700	12.5700	12.5000	12.5000	-1.575%	7	452	-40.880%
2026-06-16	12.0000	12.7000	12.0000	12.7000	+12.889%	5	452	-41.811%
2026-06-15	11.8100	11.8100	11.2500	11.2500	+0.446%	7	452	-34.311%
2026-06-12	10.2500	11.2200	10.2500	11.2000	+11.776%	15	452	-34.018%
2026-06-11	10.0000	10.0200	9.1800	10.0200	+4.921%	4	452	-26.248%
2026-06-10	9.5000	9.5500	9.5000	9.5500	-4.500%	2	451	-22.618%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+0.503%	1	452	-26.100%
2026-06-05	9.8000	9.9500	9.8000	9.9500	+5.964%	10	452	-25.729%
2026-06-04	9.3900	9.3900	9.3900	9.3900	+2.848%	20	460	-21.299%
2026-06-03	9.5000	10.7000	8.2000	9.1300	-1.297%	65	457	-19.058%
2026-06-02	10.2700	10.2700	9.2500	9.2500	-2.632%	4	401	-20.108%
2026-06-01	10.5100	10.6300	9.5000	9.5000	-10.798%	16	400	-22.211%
2026-05-29	10.5000	10.7000	10.5000	10.6500	+3.902%	12	402	-30.610%
2026-05-28	10.5000	10.5000	10.2500	10.2500	-5.963%	2	401	-27.902%
2026-05-27	10.9000	11.0500	10.9000	10.9000	-0.457%	3	399	-32.202%
2026-05-26	11.2500	11.2500	10.9500	10.9500	-4.783%	13	398	-32.511%
2026-05-22	10.9600	11.5000	10.9600	11.5000	+9.212%	7	396	-35.739%
2026-05-20	10.2700	11.0000	10.0000	10.5300	+10.842%	30	389	-29.820%
2026-05-19	9.7500	10.7500	9.5000	9.5000	0.000%	46	370	-22.211%
2026-05-18	10.2100	10.7000	9.5000	9.5000	-11.628%	11	370	-22.211%
2026-05-15	10.6000	10.8000	10.0000	10.7500	-4.444%	18	370	-31.256%
2026-05-14	11.0700	11.2500	11.0700	11.2500	+0.178%	3	354	-34.311%
2026-05-13	11.3500	11.3500	10.8000	11.2300	+1.629%	14	353	-34.194%
2026-05-12	11.2000	11.3000	11.0500	11.0500	-3.913%	7	353	-33.122%
2026-05-11	11.5700	11.6000	11.4500	11.5000	-0.947%	12	353	-35.739%
2026-05-08	12.0000	12.0000	11.6100	11.6100	-3.250%	13	351	-36.348%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+1.695%	1	351	-38.417%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+7.273%	5	351	-37.373%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-2.655%	1	346	-32.818%
2026-05-01	11.5400	11.6000	11.3000	11.3000	-0.616%	10	345	-34.602%
2026-04-30	11.0000	11.3700	10.5500	11.3700	+8.286%	27	345	-35.004%
2026-04-29	9.9000	10.6500	9.9000	10.5000	-5.830%	6	333	-29.619%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-8.980%	1	331	-33.722%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-5.769%	2	330	-39.673%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-8.772%	1	329	-43.154%
2026-04-22	13.5000	14.2500	13.5000	14.2500	+1.786%	44	328	-48.140%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-3.648%	1	370	-47.214%
2026-04-20	14.9800	14.9800	13.5000	14.5300	-2.809%	69	370	-49.140%
2026-04-17	15.2500	16.6000	14.5900	14.9500	+3.460%	156	370	-50.569%
2026-04-16	15.0000	15.3500	14.0000	14.4500	-7.193%	12	364	-48.858%
2026-04-15	16.9500	16.9500	15.5700	15.5700	+1.104%	10	358	-52.537%
2026-04-14	15.2300	15.5700	15.2300	15.4000	+1.852%	14	348	-52.013%
2026-04-13	15.1400	15.2200	14.5000	15.1200	-1.047%	164	352	-51.124%
2026-04-10	15.5800	15.6600	15.0900	15.2800	-5.969%	19	391	-51.636%
2026-04-09	16.3700	16.4400	16.2500	16.2500	-3.159%	13	381	-54.523%
2026-04-08	20.0000	20.0000	16.6000	16.7800	-0.533%	18	373	-55.959%
2026-04-07	16.0000	16.8700	16.0000	16.8700	-0.296%	115	359	-56.194%
2026-04-06	16.2700	16.9200	16.2700	16.9200	+1.015%	2	258	-56.324%
2026-04-02	15.0000	16.7500	15.0000	16.7500	-1.180%	64	222	-55.881%
2026-04-01	16.2500	16.9500	16.2500	16.9500	+5.938%	3	222	-56.401%
2026-03-31	15.7500	16.8000	15.0000	16.0000	+3.226%	16	224	-53.813%
2026-03-30	15.5000	15.5000	15.5000	15.5000	-5.199%	1	214	-52.323%
2026-03-27	16.5000	17.3300	16.0000	16.3500	-9.167%	28	213	-54.801%
2026-03-26	18.3000	19.4500	17.9500	18.0000	-5.363%	10	209	-58.944%
2026-03-25	19.3500	19.3500	19.0200	19.0200	+0.795%	12	207	-61.146%
2026-03-24	18.5000	18.8700	18.5000	18.8700	-14.227%	20	215	-60.837%
2026-03-23	19.3000	22.0000	19.3000	22.0000	+25.714%	54	195	-66.409%
2026-03-19	17.5000	17.5000	17.5000	17.5000	-2.778%	30	234	-57.771%
2026-03-18	17.9000	18.0000	17.7500	18.0000	-5.263%	3	264	-58.944%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-2.564%	4	261	-61.105%
2026-03-16	19.1000	19.7000	18.2300	19.5000	+7.616%	104	257	-62.103%
2026-03-13	19.5000	20.9000	18.1100	18.1200	-9.400%	7	153	-59.216%
2026-03-12	17.6700	20.0000	17.6700	20.0000	-1.961%	21	148	-63.050%
2026-03-11	20.5000	20.5000	20.4000	20.4000	+0.741%	2	143	-63.775%
2026-03-10	19.5500	23.0000	19.5500	20.2500	-7.534%	23	144	-63.506%
2026-03-09	17.3500	22.0200	16.9000	21.9000	+9.500%	71	157	-66.256%
2026-03-06	17.5500	20.0000	17.2500	20.0000	+3.359%	56	107	-63.050%
2026-03-05	19.7400	20.1500	19.3000	19.3500	-5.839%	34	52	-61.809%
2026-03-04	21.0000	21.0000	20.5500	20.5500	+5.115%	3	31	-64.039%
2026-03-03	20.0000	20.0000	19.5500	19.5500	-15.000%	11	29	-62.199%
2026-03-02	23.0000	23.3000	23.0000	23.0000	-11.504%	10	18	-67.870%
2026-02-24	25.9900	25.9900	25.9900	25.9900	-16.832%	1	9	-71.566%
2025-11-17	31.2500	31.2500	31.2500	31.2500	-10.458%	7	8	-76.352%
2025-10-20	34.9000	34.9000	34.9000	34.9000	+18.025%	1	1	-78.825%
2025-09-29	29.5700	29.5700	29.5700	29.5700	0.000%	1	1	-75.008%