Dark

USO20280121P130
USO Jan 21 2028 130.00 Put (USO280121P00130000)
option OPRA

EOD

Sep 29, 2026

17.10+11.401%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.7800	17.1000	16.7800	17.1000	+11.401%	2	870	0.000%
2026-09-28	14.9800	15.3500	14.9800	15.3500	-4.836%	3	871	+11.401%
2026-09-25	16.1300	16.1300	16.1300	16.1300	+7.176%	20	869	+6.014%
2026-09-24	14.6500	15.0600	14.6500	15.0500	-4.262%	24	849	+13.621%
2026-09-23	15.5100	15.7200	15.5100	15.7200	-5.358%	3	857	+8.779%
2026-09-22	16.8000	16.8000	16.5200	16.6100	-6.317%	5	857	+2.950%
2026-09-21	17.7300	17.7300	17.7300	17.7300	+12.003%	1	857	-3.553%
2026-09-18	15.8300	15.8300	15.8300	15.8300	+1.150%	7	857	+8.023%
2026-09-17	16.4000	16.4000	15.6500	15.6500	-5.723%	17	850	+9.265%
2026-09-16	16.6000	16.6000	16.6000	16.6000	+11.709%	1	844	+3.012%
2026-09-15	14.5000	14.8600	14.2500	14.8600	-2.876%	64	844	+15.074%
2026-09-14	14.2500	15.3000	14.2500	15.3000	+0.658%	15	824	+11.765%
2026-09-11	14.8800	15.2000	14.8500	15.2000	+4.110%	65	810	+12.500%
2026-09-10	14.8500	15.3500	14.1400	14.6000	-7.712%	234	792	+17.123%
2026-09-09	15.7500	16.1500	15.5900	15.8200	-3.537%	14	650	+8.091%
2026-09-08	16.0000	16.8000	16.0000	16.4000	-2.090%	30	640	+4.268%
2026-09-04	16.7500	16.7500	16.7500	16.7500	-2.104%	1	624	+2.090%
2026-09-03	17.1100	17.1100	17.1100	17.1100	-2.229%	1	624	-0.058%
2026-09-02	17.5000	17.5000	17.5000	17.5000	+1.215%	1	624	-2.286%
2026-09-01	18.2000	18.2400	17.1500	17.2900	-9.000%	53	623	-1.099%
2026-08-31	19.0000	19.0000	19.0000	19.0000	-7.090%	1	591	-10.000%
2026-08-25	20.5000	20.5000	20.4500	20.4500	+10.720%	2	590	-16.381%
2026-08-21	18.5500	18.5500	18.4000	18.4700	+0.654%	4	591	-7.417%
2026-08-20	18.0500	18.3500	18.0500	18.3500	-4.972%	3	591	-6.812%
2026-08-18	18.9200	19.3500	18.9200	19.3100	-1.329%	59	591	-11.445%
2026-08-17	19.5700	19.5700	19.5700	19.5700	-5.000%	1	573	-12.621%
2026-08-14	20.6000	20.6000	20.6000	20.6000	-2.830%	1	572	-16.990%
2026-08-13	21.0000	21.3700	20.7500	21.2000	+4.177%	12	572	-19.340%
2026-08-12	20.3600	20.4900	20.1500	20.3500	+2.159%	12	574	-15.971%
2026-08-11	19.9200	19.9200	19.9200	19.9200	-5.368%	1	575	-14.157%
2026-08-10	21.9000	21.9000	20.5000	21.0500	-14.777%	26	574	-18.765%
2026-08-07	25.3000	25.3000	24.7000	24.7000	-0.803%	2	574	-30.769%
2026-08-06	24.9500	25.1500	24.7700	24.9000	-5.503%	22	572	-31.325%
2026-08-05	25.2000	26.3500	24.7000	26.3500	+4.398%	51	571	-35.104%
2026-08-04	24.1600	25.3200	24.1600	25.2400	+10.218%	7	570	-32.250%
2026-08-03	23.8500	23.8500	22.5500	22.9000	+9.569%	72	569	-25.328%
2026-07-31	20.9000	20.9000	20.7000	20.9000	-1.554%	4	534	-18.182%
2026-07-30	21.2000	21.2300	21.2000	21.2300	-0.609%	2	534	-19.454%
2026-07-29	22.0000	22.0000	21.2400	21.3600	-7.931%	19	534	-19.944%
2026-07-28	23.2000	23.2000	23.2000	23.2000	-0.043%	1	536	-26.293%
2026-07-27	22.2100	23.5000	22.1700	23.2100	+14.901%	12	536	-26.325%
2026-07-24	19.7500	20.5200	19.7500	20.2000	+3.963%	42	538	-15.347%
2026-07-23	19.3000	19.9000	18.1500	19.4300	-5.908%	31	542	-11.992%
2026-07-22	20.9000	20.9000	20.6500	20.6500	-4.619%	3	530	-17.191%
2026-07-21	21.1700	21.8600	21.1700	21.6500	-6.033%	7	529	-21.016%
2026-07-20	23.0000	23.3000	22.9200	23.0400	-6.947%	20	527	-25.781%
2026-07-16	24.9000	24.9000	24.7600	24.7600	-2.327%	2	523	-30.937%
2026-07-15	25.2000	25.3500	25.2000	25.3500	-4.159%	2	522	-32.544%
2026-07-13	27.9000	28.1500	26.4500	26.4500	-10.672%	80	523	-35.350%
2026-07-10	29.7000	29.7000	29.6100	29.6100	-1.693%	2	495	-42.249%
2026-07-09	29.3000	30.1200	29.2500	30.1200	+7.265%	18	498	-43.227%
2026-07-08	28.8000	29.0400	28.0000	28.0800	-9.097%	6	498	-39.103%
2026-07-07	31.4000	31.6700	30.8900	30.8900	-2.678%	10	495	-44.642%
2026-07-06	31.7000	31.9900	31.6200	31.7400	-4.051%	14	494	-46.125%
2026-07-02	32.8000	33.0800	32.8000	33.0800	+3.732%	5	490	-48.307%
2026-07-01	31.5000	31.8900	31.5000	31.8900	+2.081%	10	490	-46.378%
2026-06-30	30.3500	31.5500	30.3500	31.2400	+2.025%	33	1,734	-45.262%
2026-06-29	31.3000	31.4100	30.0800	30.6200	-2.794%	202	1,724	-44.154%
2026-06-26	31.5000	33.2000	31.0200	31.5000	+5.740%	2,941	1,680	-45.714%
2026-06-25	31.3000	31.4500	29.6500	29.7900	-4.151%	264	1,526	-42.598%
2026-06-24	31.4100	31.7000	30.6200	31.0800	+6.548%	507	1,636	-44.981%
2026-06-23	29.1000	29.7700	29.0600	29.1700	+1.993%	200	1,734	-41.378%
2026-06-22	29.3000	29.3000	28.6000	28.6000	-4.667%	4	1,755	-40.210%
2026-06-18	29.3000	30.0000	29.3000	30.0000	+4.895%	8	1,772	-43.000%
2026-06-16	27.2000	29.0000	26.9200	28.6000	+7.519%	147	1,772	-40.210%
2026-06-15	26.7000	26.7000	26.6000	26.6000	+13.675%	11	1,782	-35.714%
2026-06-12	23.8500	24.5500	23.2200	23.4000	+6.752%	8	1,782	-26.923%
2026-06-11	21.6800	21.9200	21.6800	21.9200	+2.670%	2	1,782	-21.989%
2026-06-10	21.0700	22.4100	21.0700	21.3500	-8.133%	3	1,781	-19.906%
2026-06-09	22.2300	23.3500	22.2300	23.2400	+3.982%	37	1,781	-26.420%
2026-06-08	22.0200	22.3500	22.0200	22.3500	+13.165%	3	1,797	-23.490%
2026-06-03	20.0500	21.0000	19.2500	19.7500	-9.404%	11	1,798	-13.418%
2026-06-01	21.4600	22.1500	20.6000	21.8000	-9.693%	7	1,798	-21.560%
2026-05-29	23.8800	24.1400	23.8800	24.1400	+4.276%	2	1,797	-29.163%
2026-05-28	23.4900	23.4900	23.1500	23.1500	-0.259%	14	1,796	-26.134%
2026-05-27	23.3700	24.2500	23.2100	23.2100	+0.476%	4	1,789	-26.325%
2026-05-21	21.0000	23.1000	20.8300	23.1000	+4.336%	7	1,789	-25.974%
2026-05-20	21.2800	22.1400	21.2800	22.1400	+14.241%	15	1,789	-22.764%
2026-05-19	19.3000	19.7500	19.2600	19.3800	-2.613%	13	1,797	-11.765%
2026-05-18	20.3000	20.3000	19.9000	19.9000	-10.562%	2	1,797	-14.070%
2026-05-15	22.0000	22.4000	21.2200	22.2500	-1.809%	122	1,797	-23.146%
2026-05-12	22.7200	22.9100	22.4600	22.6600	-4.670%	8	1,751	-24.537%
2026-05-11	23.7700	23.7700	23.7700	23.7700	-7.975%	5	1,751	-28.061%
2026-05-08	24.8200	25.8300	24.8200	25.8300	+2.908%	5	1,747	-33.798%
2026-05-07	25.8100	25.8100	25.1000	25.1000	+2.282%	3	1,751	-31.873%
2026-05-06	24.1400	24.5400	24.1000	24.5400	+14.140%	3	1,750	-30.318%
2026-05-05	21.5000	21.9500	21.4500	21.5000	0.000%	9	1,749	-20.465%
2026-05-04	22.4400	22.4400	21.5000	21.5000	-0.509%	9	1,748	-20.465%
2026-04-30	21.4200	21.8500	21.0000	21.6100	+8.050%	35	1,749	-20.870%
2026-04-29	20.3000	20.5500	19.5000	20.0000	-7.407%	59	1,737	-14.500%
2026-04-28	22.5000	22.5000	21.6000	21.6000	-9.623%	27	1,734	-20.833%
2026-04-27	24.2500	24.2500	23.9000	23.9000	-5.571%	75	1,707	-28.452%
2026-04-24	25.2000	25.6500	25.2000	25.3100	+0.317%	4	1,632	-32.438%
2026-04-23	26.1800	26.1800	24.9400	25.2300	-10.627%	45	1,630	-32.224%
2026-04-22	27.6500	28.4000	27.2500	28.2300	-1.603%	134	1,609	-39.426%
2026-04-21	28.3800	28.6900	28.3800	28.6900	-1.035%	2	1,541	-40.397%
2026-04-20	29.1100	29.1100	28.9900	28.9900	-7.881%	3	1,541	-41.014%
2026-04-17	32.1400	32.8500	31.4000	31.4700	+16.556%	27	1,540	-45.663%
2026-04-16	28.5000	28.8000	27.0000	27.0000	-7.248%	220	1,538	-36.667%
2026-04-15	29.8700	29.8700	29.1100	29.1100	-1.322%	3	1,431	-41.257%
2026-04-14	29.5000	29.5000	29.5000	29.5000	+4.167%	1	1,430	-42.034%
2026-04-13	26.9500	28.7800	26.9500	28.3200	-4.486%	71	1,430	-39.619%
2026-04-10	30.1400	30.1400	28.2300	29.6500	-3.765%	92	1,460	-42.327%
2026-04-09	29.7400	30.9100	29.7400	30.8100	-1.691%	7	1,485	-44.499%
2026-04-08	31.4600	32.9500	31.3000	31.3400	+8.819%	231	1,485	-45.437%
2026-04-06	28.7500	28.8000	28.5000	28.8000	+1.947%	52	1,367	-40.625%
2026-04-02	28.0000	28.9600	27.1000	28.2500	-8.665%	252	1,280	-39.469%
2026-04-01	30.9300	31.2700	29.8100	30.9300	+4.564%	292	1,280	-44.714%
2026-03-31	28.7000	30.4000	28.1500	29.5800	+2.141%	72	1,182	-42.191%
2026-03-30	30.0000	30.0000	28.2300	28.9600	-6.911%	2,197	1,155	-40.953%
2026-03-27	31.7300	31.8500	30.8000	31.1100	-5.699%	16	131	-45.034%
2026-03-26	32.9500	33.0800	32.9500	32.9900	-7.720%	38	122	-48.166%
2026-03-23	35.7500	35.7500	35.7500	35.7500	+11.719%	1	103	-52.168%
2026-03-20	32.4100	32.6000	31.6500	32.0000	-3.527%	131	103	-46.563%
2026-03-19	33.2400	33.2400	33.1700	33.1700	-0.926%	2	62	-48.447%
2026-03-18	32.9100	33.5300	32.9100	33.4800	-6.192%	4	61	-48.925%
2026-03-17	35.6900	35.6900	35.6900	35.6900	+0.620%	1	59	-52.087%
2026-03-16	35.5000	35.5000	35.4000	35.4700	-4.830%	95	58	-51.790%
2026-03-06	37.2700	37.2700	37.2700	37.2700	-6.239%	10	11	-54.119%
2026-03-05	39.3700	39.7500	39.3700	39.7500	0.000%	4	1	-56.981%