Dark

USO20280121P120
USO Jan 21 2028 120.00 Put (USO280121P00120000)
option OPRA

EOD

Sep 25, 2026

12.70+6.276%(+0.75)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.0000	13.0000	12.6000	12.7000	+6.276%	65	5,344	0.000%
2026-09-24	12.3400	12.5500	11.3200	11.9500	-3.629%	3,665	5,283	+6.276%
2026-09-23	12.8000	13.0800	12.4000	12.4000	-6.415%	315	3,761	+2.419%
2026-09-22	13.1700	13.2500	12.3000	13.2500	+14.224%	90	3,633	-4.151%
2026-09-21	13.6900	13.6900	11.6000	11.6000	-10.078%	747	3,605	+9.483%
2026-09-18	12.2400	12.9000	12.2000	12.9000	+7.860%	98	3,290	-1.550%
2026-09-17	12.0000	12.0800	11.9600	11.9600	-3.158%	100	3,242	+6.187%
2026-09-16	12.0000	12.8000	12.0000	12.3500	+7.485%	121	3,216	+2.834%
2026-09-15	11.0000	11.7200	10.5500	11.4900	-1.542%	335	3,202	+10.531%
2026-09-14	11.4000	11.8000	11.1100	11.6700	+0.172%	614	3,164	+8.826%
2026-09-11	12.0200	12.2500	11.3200	11.6500	-0.427%	267	3,128	+9.013%
2026-09-10	11.3500	11.8300	10.8900	11.7000	-2.092%	552	3,043	+8.547%
2026-09-09	12.1000	12.4400	11.8000	11.9500	-5.906%	77	2,853	+6.276%
2026-09-08	12.8100	12.8200	12.0500	12.7000	+0.794%	64	2,782	0.000%
2026-09-04	13.1000	13.1000	12.4000	12.6000	-3.448%	115	2,646	+0.794%
2026-09-03	12.8300	13.1000	12.6000	13.0500	+0.153%	94	2,646	-2.682%
2026-09-02	13.2800	13.5100	12.8200	13.0300	-0.458%	332	2,560	-2.533%
2026-09-01	14.2200	14.2200	12.9600	13.0900	-9.724%	238	2,232	-2.979%
2026-08-31	14.2000	14.5000	14.1800	14.5000	-5.229%	24	2,046	-12.414%
2026-08-28	15.3000	15.3000	15.3000	15.3000	+0.196%	1	2,038	-16.993%
2026-08-27	15.9000	15.9000	15.2700	15.2700	-3.659%	2	2,038	-16.830%
2026-08-26	16.0300	16.0800	15.8200	15.8500	+1.084%	9	2,038	-19.874%
2026-08-25	15.7700	15.7700	15.6800	15.6800	+8.889%	2	2,036	-19.005%
2026-08-24	14.0500	14.5500	14.0500	14.4000	+4.348%	33	2,036	-11.806%
2026-08-21	13.7000	13.9100	13.6500	13.8000	+0.583%	55	2,010	-7.971%
2026-08-20	13.3700	14.4800	13.1500	13.7200	-3.719%	293	1,973	-7.434%
2026-08-19	14.2000	14.3600	13.7000	14.2500	-0.973%	63	1,822	-10.877%
2026-08-18	13.8200	14.3900	13.7000	14.3900	-1.235%	85	1,788	-11.744%
2026-08-17	15.0000	15.1200	14.1300	14.5700	-7.316%	134	1,742	-12.835%
2026-08-14	15.8200	15.8200	15.7200	15.7200	-0.380%	2	1,651	-19.211%
2026-08-13	15.8900	15.9300	15.7800	15.7800	+8.454%	6	1,651	-19.518%
2026-08-12	14.9000	15.0400	14.5500	14.5500	-1.222%	202	1,650	-12.715%
2026-08-11	15.8000	15.8300	14.2000	14.7300	-5.698%	78	1,605	-13.781%
2026-08-10	17.1000	17.3700	15.4600	15.6200	-17.135%	41	1,554	-18.694%
2026-08-07	18.6100	18.8500	18.6100	18.8500	+0.266%	3	1,515	-32.626%
2026-08-06	18.9500	18.9900	18.8000	18.8000	-0.792%	7	1,514	-32.447%
2026-08-05	18.9700	19.9200	18.9500	18.9500	0.000%	76	1,508	-32.982%
2026-08-04	19.3600	21.0000	17.7200	18.9500	+10.819%	179	1,524	-32.982%
2026-08-03	18.2000	18.2000	17.1000	17.1000	+12.871%	166	1,514	-25.731%
2026-07-31	14.7200	15.4800	14.5600	15.1500	-6.017%	24	1,538	-16.172%
2026-07-30	16.3100	17.3000	15.7700	16.1200	-0.248%	73	1,516	-21.216%
2026-07-29	16.6000	16.6000	16.1600	16.1600	-12.364%	31	1,484	-21.411%
2026-07-28	18.1700	19.4500	17.5000	18.4400	+3.132%	119	1,457	-31.128%
2026-07-27	17.0700	17.8800	16.9800	17.8800	+15.355%	77	1,460	-28.971%
2026-07-24	14.8100	15.6800	14.6600	15.5000	+4.801%	87	1,451	-18.065%
2026-07-23	14.7600	15.4800	14.4000	14.7900	-6.688%	43	1,366	-14.131%
2026-07-22	16.3200	16.6300	15.4100	15.8500	-5.033%	175	1,324	-19.874%
2026-07-21	16.5500	16.7000	16.3000	16.6900	-2.852%	23	1,220	-23.907%
2026-07-20	17.7800	18.3000	16.1000	17.1800	-3.483%	76	1,197	-26.077%
2026-07-17	18.0000	18.2100	17.6200	17.8000	-8.765%	42	1,144	-28.652%
2026-07-16	19.2000	19.5100	19.0000	19.5100	+1.140%	46	1,126	-34.905%
2026-07-15	19.2000	19.6500	19.2000	19.2900	-5.672%	11	1,112	-34.163%
2026-07-14	20.0000	20.5400	19.5500	20.4500	-0.244%	35	1,110	-37.897%
2026-07-13	21.5000	21.8400	20.4900	20.5000	-10.947%	174	1,089	-38.049%
2026-07-10	22.8500	23.2000	22.6500	23.0200	-2.499%	24	1,136	-44.831%
2026-07-09	22.8400	23.6100	22.8400	23.6100	+4.933%	34	1,132	-46.209%
2026-07-08	22.2000	22.7200	21.5900	22.5000	-6.561%	25	1,116	-43.556%
2026-07-07	24.4600	24.4900	23.9300	24.0800	-3.680%	44	1,109	-47.259%
2026-07-06	24.8800	25.0000	24.6200	25.0000	-0.200%	9	1,097	-49.200%
2026-07-02	25.4200	25.4200	25.0500	25.0500	-0.556%	2	1,095	-49.301%
2026-07-01	25.0000	25.2300	24.9000	25.1900	+3.492%	10	1,095	-49.583%
2026-06-30	24.2000	24.3500	24.2000	24.3400	-4.549%	4	1,100	-47.823%
2026-06-26	25.5700	25.5700	25.5000	25.5000	+8.464%	6	1,098	-50.196%
2026-06-25	23.5500	23.5500	23.5100	23.5100	-2.001%	6	1,096	-45.980%
2026-06-24	24.3000	25.2700	22.5000	23.9900	+4.760%	34	1,105	-47.061%
2026-06-23	22.9000	22.9000	22.9000	22.9000	-0.435%	2	1,114	-44.541%
2026-06-22	22.5100	23.0000	22.5100	23.0000	0.000%	4	1,114	-44.783%
2026-06-18	23.0900	24.5000	23.0000	23.0000	+6.334%	14	1,127	-44.783%
2026-06-17	21.6300	21.6300	21.6300	21.6300	-4.292%	2	1,127	-41.285%
2026-06-16	21.4000	22.7500	21.4000	22.6000	+8.082%	19	1,127	-43.805%
2026-06-15	21.0200	21.1500	20.8400	20.9100	+10.518%	32	1,171	-39.264%
2026-06-12	18.9000	18.9200	18.9000	18.9200	+13.702%	2	1,171	-32.875%
2026-06-10	16.7000	16.7000	16.4000	16.6400	-6.935%	3	1,171	-23.678%
2026-06-09	17.2600	17.8800	17.2600	17.8800	+6.429%	23	1,172	-28.971%
2026-06-08	16.8000	16.8000	16.8000	16.8000	+6.667%	1	1,157	-24.405%
2026-06-03	15.7500	15.7500	15.7500	15.7500	-11.017%	1	1,157	-19.365%
2026-06-01	17.2500	17.7000	17.2500	17.7000	-6.349%	5	1,161	-28.249%
2026-05-29	18.1700	18.9000	18.1000	18.9000	+0.908%	10	1,159	-32.804%
2026-05-28	19.1600	19.1600	18.7300	18.7300	+2.462%	4	1,165	-32.194%
2026-05-27	18.2400	18.4800	18.2400	18.2800	+17.935%	9	1,172	-30.525%
2026-05-21	15.5000	15.5000	15.5000	15.5000	-10.920%	1	1,178	-18.065%
2026-05-20	16.9000	17.5000	16.9000	17.4000	+10.687%	3	1,178	-27.011%
2026-05-19	15.8200	15.8200	15.5700	15.7200	-6.484%	9	1,181	-19.211%
2026-05-18	16.8100	16.8100	16.8100	16.8100	-1.001%	1	1,181	-24.450%
2026-05-15	17.7500	18.8500	16.9000	16.9800	-9.440%	156	1,181	-25.206%
2026-05-14	18.9000	18.9000	18.7500	18.7500	-0.899%	2	1,082	-32.267%
2026-05-13	18.1200	18.9200	17.9500	18.9200	+3.842%	5	1,082	-32.875%
2026-05-12	18.2100	18.3800	18.1700	18.2200	-5.252%	4	1,082	-30.296%
2026-05-11	19.2300	19.2300	19.2300	19.2300	-7.681%	12	1,082	-33.957%
2026-05-08	19.3500	20.8300	19.3500	20.8300	+5.362%	14	1,064	-39.030%
2026-05-07	20.7100	21.0700	19.7700	19.7700	+1.022%	9	1,065	-35.761%
2026-05-06	18.5100	19.6000	18.5100	19.5700	+12.149%	15	1,063	-35.105%
2026-05-05	17.4000	17.4600	17.3500	17.4500	-1.579%	5	1,053	-27.221%
2026-05-04	18.0600	18.2000	17.5000	17.7300	-3.641%	23	1,054	-28.370%
2026-05-01	18.4000	18.4000	18.4000	18.4000	+1.826%	1	1,047	-30.978%
2026-04-30	17.3300	18.5000	17.3300	18.0700	+9.515%	26	1,047	-29.718%
2026-04-29	16.3700	17.1000	16.3700	16.5000	-7.147%	20	1,041	-23.030%
2026-04-28	18.0000	18.0800	17.7700	17.7700	-9.337%	14	1,027	-28.531%
2026-04-27	19.1400	19.9500	19.1400	19.6000	-8.024%	30	1,014	-35.204%
2026-04-24	20.6500	22.9000	20.6500	21.3100	+3.146%	8	985	-40.404%
2026-04-23	20.8500	20.9700	20.2900	20.6600	-8.987%	22	980	-38.529%
2026-04-22	22.3100	24.2500	21.2000	22.7000	-5.298%	139	970	-44.053%
2026-04-21	23.9700	23.9700	23.9700	23.9700	+2.743%	5	964	-47.017%
2026-04-20	23.3300	23.3300	23.3300	23.3300	-4.931%	2	964	-45.564%
2026-04-17	24.7900	26.5500	24.2100	24.5400	+6.696%	159	962	-48.248%
2026-04-16	23.0000	23.0000	23.0000	23.0000	-5.116%	1	943	-44.783%
2026-04-15	24.1300	24.2400	24.1100	24.2400	+0.124%	4	942	-47.607%
2026-04-14	24.2300	24.2300	24.2100	24.2100	+2.066%	10	942	-47.542%
2026-04-10	23.4400	24.2000	23.3400	23.7200	-6.980%	26	947	-46.459%
2026-04-09	24.5000	25.7600	24.5000	25.5000	-2.968%	15	965	-50.196%
2026-04-08	26.0000	27.0000	26.0000	26.2800	+4.493%	8	958	-51.674%
2026-04-07	24.0000	25.1500	24.0000	25.1500	+4.357%	2	956	-49.503%
2026-04-06	24.1000	24.1000	24.1000	24.1000	+1.261%	3	957	-47.303%
2026-04-02	22.4100	23.8000	22.4100	23.8000	-5.780%	15	948	-46.639%
2026-04-01	25.6600	25.9300	25.2600	25.2600	-2.846%	52	948	-49.723%
2026-03-31	23.9400	26.0000	23.7700	26.0000	+5.051%	52	919	-51.154%
2026-03-30	24.1000	24.8500	23.2700	24.7500	-3.995%	1,649	904	-48.687%
2026-03-27	25.3000	25.7800	24.6200	25.7800	-4.519%	5	118	-50.737%
2026-03-26	27.1000	27.1000	26.9700	27.0000	-7.344%	4	119	-52.963%
2026-03-25	29.7000	30.1700	29.1400	29.1400	+2.246%	10	120	-56.417%
2026-03-24	28.5000	28.5000	28.5000	28.5000	-6.832%	2	124	-55.439%
2026-03-23	28.0000	31.0000	28.0000	30.5900	+14.957%	12	124	-58.483%
2026-03-20	27.1500	27.1500	25.9200	26.6100	-4.964%	21	128	-52.274%
2026-03-19	28.0900	28.0900	28.0000	28.0000	+0.358%	4	113	-54.643%
2026-03-18	28.2500	28.2500	27.1100	27.9000	-6.092%	14	110	-54.480%
2026-03-17	29.7100	29.7100	29.7100	29.7100	+3.160%	2	100	-57.253%
2026-03-16	28.5400	29.0000	28.5400	28.8000	+0.348%	4	98	-55.903%
2026-03-13	29.0000	29.1000	28.6000	28.7000	-2.081%	26	100	-55.749%
2026-03-12	30.6500	30.6500	29.0700	29.3100	-18.174%	95	74	-56.670%
2026-03-10	35.8200	35.8200	35.8200	35.8200	+2.343%	1	55	-64.545%
2026-03-09	28.4100	35.0000	26.5000	35.0000	+11.607%	19	55	-63.714%
2026-03-06	31.0000	31.5200	30.9500	31.3600	-0.979%	12	41	-59.503%
2026-03-05	32.0000	32.0000	31.5000	31.6700	-11.313%	22	32	-59.899%
2026-03-02	37.5000	38.5000	35.3900	35.7100	-23.204%	20	12	-64.436%
2026-02-02	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-72.688%