Dark

USO20280121P110
USO Jan 21 2028 110.00 Put (USO280121P00110000)
option OPRA

EOD

Sep 25, 2026

9.75+7.143%(+0.65)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.5000	10.0000	9.3900	9.7500	+7.143%	91	1,804	0.000%
2026-09-24	9.1600	9.4500	8.8000	9.1000	-8.081%	27	1,771	+7.143%
2026-09-23	10.2500	10.2500	9.9000	9.9000	+1.020%	39	1,763	-1.515%
2026-09-22	9.7300	10.0000	9.2000	9.8000	+2.083%	277	1,726	-0.510%
2026-09-21	10.5100	10.5100	9.6000	9.6000	-5.419%	23	1,841	+1.563%
2026-09-18	9.3300	10.3100	9.3300	10.1500	+9.730%	138	1,833	-3.941%
2026-09-17	9.3500	9.5500	9.1900	9.2500	-3.445%	53	1,745	+5.405%
2026-09-16	9.0000	9.8900	9.0000	9.5800	+8.864%	93	1,697	+1.775%
2026-09-15	8.4900	8.9000	8.3000	8.8000	+47.899%	350	1,697	+10.795%
2026-09-14	5.9500	5.9500	5.9500	5.9500	-33.071%	1	1,359	+63.866%
2026-09-11	9.0200	9.0200	7.7000	8.8900	+5.083%	624	1,359	+9.674%
2026-09-10	8.4600	8.9000	8.4000	8.4600	-6.000%	105	783	+15.248%
2026-09-09	9.2000	9.3900	9.0000	9.0000	+0.671%	30	815	+8.333%
2026-09-08	8.9400	8.9400	8.9400	8.9400	-6.191%	5	808	+9.060%
2026-09-01	9.5000	9.5300	9.5000	9.5300	-9.238%	72	813	+2.308%
2026-08-31	10.4300	10.6000	10.4200	10.5000	+3.960%	27	742	-7.143%
2026-08-21	9.9500	10.1000	9.9500	10.1000	+2.020%	31	734	-3.465%
2026-08-20	9.9500	9.9500	9.8900	9.9000	-3.603%	17	703	-1.515%
2026-08-18	10.4700	10.4700	10.2500	10.2700	-9.515%	11	705	-5.063%
2026-08-14	11.3500	11.3800	11.3000	11.3500	+0.177%	4	715	-14.097%
2026-08-13	11.3300	11.3300	11.3300	11.3300	+6.887%	1	715	-13.945%
2026-08-12	10.6000	10.6000	10.6000	10.6000	-2.304%	1	714	-8.019%
2026-08-11	11.3500	11.3500	10.8500	10.8500	-8.593%	4	713	-10.138%
2026-08-10	12.4000	12.4000	11.6000	11.8700	-13.484%	86	712	-17.860%
2026-08-07	13.6500	13.7200	13.6500	13.7200	-1.508%	2	710	-28.936%
2026-08-06	13.9000	13.9500	13.8500	13.9300	-3.264%	16	709	-30.007%
2026-08-05	14.8000	14.8000	14.3000	14.4000	+1.408%	901	706	-32.292%
2026-08-04	14.2000	14.2000	14.2000	14.2000	+6.767%	2	366	-31.338%
2026-08-03	13.3000	13.3000	13.3000	13.3000	+17.181%	10	364	-26.692%
2026-07-31	11.3500	11.4000	11.3500	11.3500	-6.198%	12	364	-14.097%
2026-07-30	11.8000	12.1000	11.8000	12.1000	+1.255%	12	363	-19.421%
2026-07-29	11.9500	11.9500	11.9500	11.9500	-7.935%	1	361	-18.410%
2026-07-27	12.9200	13.0000	12.9200	12.9800	+10.940%	80	360	-24.884%
2026-07-24	11.7000	11.7000	11.7000	11.7000	+6.364%	5	285	-16.667%
2026-07-23	11.1000	11.1800	11.0000	11.0000	-8.333%	18	285	-11.364%
2026-07-21	12.0000	12.0000	12.0000	12.0000	-8.676%	1	282	-18.750%
2026-07-20	13.0600	13.1400	13.0600	13.1400	-0.076%	2	282	-25.799%
2026-07-17	11.9800	13.9700	11.9800	13.1500	-7.719%	44	282	-25.856%
2026-07-16	14.1100	14.3000	13.9400	14.2500	+5.556%	24	307	-31.579%
2026-07-15	13.5000	13.5000	13.5000	13.5000	-11.067%	2	318	-27.778%
2026-07-14	14.7800	16.0000	14.7800	15.1800	-2.254%	119	320	-35.771%
2026-07-13	15.9400	16.1400	15.5300	15.5300	-10.952%	9	221	-37.218%
2026-07-09	17.3900	17.4400	17.3900	17.4400	-7.774%	2	222	-44.094%
2026-07-06	18.3000	18.9100	18.3000	18.9100	-2.021%	52	227	-48.440%
2026-07-02	19.1200	19.3000	19.0700	19.3000	+1.579%	9	224	-49.482%
2026-07-01	18.0500	19.0000	18.0500	19.0000	+6.802%	8	224	-48.684%
2026-06-30	17.9000	18.1300	17.7900	17.7900	-6.761%	16	239	-45.194%
2026-06-26	18.1400	19.2200	18.1400	19.0800	+7.312%	68	238	-48.899%
2026-06-25	18.0000	18.0000	17.7600	17.7800	-2.842%	20	238	-45.163%
2026-06-24	18.3000	18.7600	17.9600	18.3000	+3.683%	30	221	-46.721%
2026-06-23	17.3500	17.7900	17.2000	17.6500	+6.647%	16	219	-44.759%
2026-06-22	16.8200	17.0000	16.5500	16.5500	-5.429%	11	228	-41.088%
2026-06-18	17.2500	17.5000	17.2300	17.5000	+1.744%	29	227	-44.286%
2026-06-16	16.1000	17.2600	16.0000	17.2000	+13.158%	29	227	-43.314%
2026-06-15	16.0200	16.0400	14.2500	15.2000	+3.051%	30	209	-35.855%
2026-06-12	14.7500	14.7500	14.7500	14.7500	+11.321%	1	209	-33.898%
2026-06-11	13.2500	13.2500	13.2500	13.2500	+5.915%	1	209	-26.415%
2026-06-10	12.3000	12.5100	12.3000	12.5100	-3.769%	2	209	-22.062%
2026-06-08	13.0000	13.0000	13.0000	13.0000	-2.985%	1	209	-25.000%
2026-06-05	12.9000	13.4000	12.9000	13.4000	-0.223%	4	208	-27.239%
2026-06-02	13.4300	13.4300	13.4300	13.4300	+1.512%	1	206	-27.401%
2026-05-28	13.2300	13.2300	13.2300	13.2300	-2.000%	2	209	-26.304%
2026-05-20	13.5000	13.5000	13.5000	13.5000	+5.634%	1	209	-27.778%
2026-05-19	12.7800	12.7800	12.7800	12.7800	-5.333%	1	248	-23.709%
2026-05-18	13.0000	13.5000	12.6500	13.5000	-5.197%	31	248	-27.778%
2026-05-15	14.0000	14.4800	14.0000	14.2400	-4.430%	41	248	-31.531%
2026-05-12	14.9000	14.9000	14.9000	14.9000	-0.667%	3	186	-34.564%
2026-05-11	15.4500	15.4500	15.0000	15.0000	+0.200%	3	186	-35.000%
2026-05-07	14.9700	14.9700	14.9700	14.9700	-3.915%	10	182	-34.870%
2026-05-06	15.5800	15.5800	15.5800	15.5800	+14.559%	5	180	-37.420%
2026-05-04	14.0000	14.0000	13.3000	13.6000	-2.857%	21	178	-28.309%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-0.709%	1	168	-30.357%
2026-04-30	13.8100	14.6500	13.7500	14.1000	+6.255%	23	168	-30.851%
2026-04-29	13.0000	13.2700	13.0000	13.2700	-5.887%	21	175	-26.526%
2026-04-28	15.0000	15.0000	14.0000	14.1000	-9.032%	12	173	-30.851%
2026-04-27	14.9000	15.6700	14.9000	15.5000	-7.738%	56	165	-37.097%
2026-04-24	16.5000	17.0000	16.5000	16.8000	+0.060%	3	148	-41.964%
2026-04-23	16.7900	16.7900	16.7900	16.7900	-3.506%	1	145	-41.930%
2026-04-22	17.4000	17.4000	17.4000	17.4000	-4.658%	1	144	-43.966%
2026-04-21	18.0000	18.2500	18.0000	18.2500	+1.108%	2	141	-46.575%
2026-04-20	18.4500	18.4500	18.0500	18.0500	-11.822%	44	141	-45.983%
2026-04-17	19.9500	20.4700	19.9500	20.4700	+10.350%	8	97	-52.369%
2026-04-16	18.5500	18.5500	18.5500	18.5500	+0.054%	1	89	-47.439%
2026-04-13	18.3300	18.5400	18.3300	18.5400	-1.067%	4	88	-47.411%
2026-04-10	18.7400	18.7400	18.7400	18.7400	-8.585%	2	92	-47.972%
2026-04-09	20.3400	20.5000	20.3400	20.5000	+0.638%	4	94	-52.439%
2026-04-07	20.6900	20.6900	20.1600	20.3700	+3.035%	5	90	-52.135%
2026-04-06	19.8000	19.8000	19.5900	19.7700	-1.150%	8	89	-50.683%
2026-04-02	17.9000	20.0000	17.9000	20.0000	-5.571%	3	86	-51.250%
2026-04-01	20.8600	21.2000	20.8600	21.1800	+11.474%	4	86	-53.966%
2026-03-31	19.0000	19.0000	19.0000	19.0000	-2.664%	1	86	-48.684%
2026-03-30	20.1000	20.1000	19.5100	19.5200	-4.780%	7	85	-50.051%
2026-03-27	20.7500	20.7500	20.5000	20.5000	-8.236%	4	86	-52.439%
2026-03-26	23.9500	23.9500	22.3400	22.3400	-2.870%	4	82	-56.356%
2026-03-24	23.0000	23.0000	23.0000	23.0000	-6.122%	1	78	-57.609%
2026-03-23	23.4100	25.0000	23.4100	24.5000	+11.364%	5	77	-60.204%
2026-03-20	22.8000	22.8000	22.0000	22.0000	-3.084%	2	75	-55.682%
2026-03-19	22.7500	22.7500	22.7000	22.7000	+0.442%	21	73	-57.048%
2026-03-18	22.7200	23.0000	22.6000	22.6000	-6.919%	19	92	-56.858%
2026-03-17	24.2800	24.2800	24.2800	24.2800	+2.925%	4	76	-59.843%
2026-03-16	23.5900	23.5900	23.5900	23.5900	+1.201%	10	76	-58.669%
2026-03-13	23.5000	23.5000	23.3100	23.3100	-2.672%	12	76	-58.172%
2026-03-12	22.8700	24.5500	22.8700	23.9500	-6.078%	15	72	-59.290%
2026-03-11	25.5000	25.5000	25.5000	25.5000	+2.000%	2	64	-61.765%
2026-03-10	25.0000	25.0000	25.0000	25.0000	-3.846%	1	62	-61.000%
2026-03-09	22.4700	26.0500	21.5000	26.0000	+5.348%	45	61	-62.500%
2026-03-06	24.5500	24.9600	24.2500	24.6800	-15.768%	33	54	-60.494%
2026-03-02	29.1000	29.3000	29.1000	29.3000	-13.056%	2	21	-66.724%
2026-02-24	33.7000	33.7000	33.7000	33.7000	-4.207%	10	21	-71.068%
2026-02-10	35.1800	35.1800	35.1800	35.1800	-4.919%	5	11	-72.285%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+5.263%	1	6	-73.649%
2025-09-26	35.1500	35.1500	35.1500	35.1500	0.000%	5	5	-72.262%