Dark

USO20280121P140
USO Jan 21 2028 140.00 Put (USO280121P00140000)
option OPRA

EOD

Sep 25, 2026

20.63+8.579%(+1.63)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.5000	21.0500	20.5000	20.6300	+8.579%	23	473	0.000%
2026-09-24	19.0000	19.0500	19.0000	19.0000	-7.090%	3	474	+8.579%
2026-09-23	20.4500	20.4500	20.4500	20.4500	-1.303%	1	474	+0.880%
2026-09-22	20.6900	20.7200	20.6900	20.7200	-1.754%	2	483	-0.434%
2026-09-21	21.4000	21.6500	20.6400	21.0900	+0.668%	26	482	-2.181%
2026-09-18	19.9500	20.9500	19.9500	20.9500	+6.076%	25	483	-1.527%
2026-09-17	19.7500	19.7500	19.7500	19.7500	-2.948%	1	494	+4.456%
2026-09-16	19.2000	21.0500	19.2000	20.3500	+5.714%	13	495	+1.376%
2026-09-15	18.2500	19.5000	18.0900	19.2500	+1.744%	6	495	+7.169%
2026-09-14	18.3500	19.1600	18.3500	18.9200	-5.400%	10	491	+9.038%
2026-09-11	20.0000	20.0000	20.0000	20.0000	+5.263%	1	487	+3.150%
2026-09-10	19.1500	19.5000	19.0000	19.0000	-7.498%	16	487	+8.579%
2026-09-09	20.4000	21.0500	20.4000	20.5400	-6.848%	3	476	+0.438%
2026-09-08	20.9400	22.0500	20.9400	22.0500	+1.147%	6	474	-6.440%
2026-09-04	23.0000	23.3000	21.8000	21.8000	-1.802%	16	468	-5.367%
2026-09-03	22.0000	22.4500	22.0000	22.2000	-1.333%	10	468	-7.072%
2026-09-02	23.0500	23.0500	22.5000	22.5000	0.000%	3	458	-8.311%
2026-09-01	22.9100	23.4100	22.5000	22.5000	-15.350%	8	455	-8.311%
2026-08-25	26.5700	26.6200	26.5700	26.5800	+12.342%	4	453	-22.385%
2026-08-21	23.6600	23.6600	23.6600	23.6600	-1.211%	1	453	-12.806%
2026-08-20	24.0200	24.0900	23.9500	23.9500	-4.353%	4	453	-13.862%
2026-08-18	24.9700	25.0400	24.9700	25.0400	-5.509%	2	449	-17.612%
2026-08-14	26.2000	26.5000	26.2000	26.5000	-16.928%	2	449	-22.151%
2026-08-07	31.6100	31.9000	31.6100	31.9000	-2.892%	2	448	-35.329%
2026-08-05	32.8500	32.8500	32.8500	32.8500	+3.302%	1	448	-37.199%
2026-08-04	31.8000	31.8000	31.8000	31.8000	+7.143%	3	449	-35.126%
2026-08-03	30.4000	30.4000	29.6000	29.6800	+12.212%	20	449	-30.492%
2026-07-31	25.6000	26.8000	24.8500	26.4500	-0.339%	149	451	-22.004%
2026-07-29	27.2000	27.5000	25.9500	26.5400	-14.745%	407	415	-22.268%
2026-07-28	31.0200	31.2000	30.9700	31.1300	+6.976%	8	347	-33.730%
2026-07-27	29.0500	29.1000	28.6000	29.1000	+13.362%	115	349	-29.107%
2026-07-24	25.1000	25.9000	25.1000	25.6700	+2.680%	48	259	-19.634%
2026-07-23	26.4400	26.4400	23.6400	25.0000	-4.762%	81	258	-17.480%
2026-07-22	26.8000	26.8000	26.2500	26.2500	-8.120%	3	201	-21.410%
2026-07-20	28.5700	28.5700	28.5700	28.5700	-18.161%	1	198	-27.791%
2026-07-13	34.7300	35.0300	34.7000	34.9100	-2.649%	22	198	-40.905%
2026-07-08	35.9000	35.9900	35.8100	35.8600	-6.395%	4	193	-42.471%
2026-07-07	38.3100	38.3100	38.3100	38.3100	-3.864%	3	191	-46.150%
2026-07-01	39.8500	39.8500	39.8500	39.8500	+4.047%	2	196	-48.231%
2026-06-29	38.6000	38.6000	38.3000	38.3000	+3.430%	2	196	-46.136%
2026-06-25	38.9900	38.9900	37.0300	37.0300	-5.051%	31	197	-44.288%
2026-06-24	39.0000	39.0000	39.0000	39.0000	+7.557%	3	179	-47.103%
2026-06-23	36.5000	36.6000	36.2600	36.2600	+9.879%	7	183	-43.105%
2026-06-15	33.1500	33.1500	33.0000	33.0000	+12.360%	2	189	-37.485%
2026-06-12	29.4600	29.4600	29.3700	29.3700	+3.781%	9	189	-29.758%
2026-06-05	28.3000	28.3000	28.3000	28.3000	+10.980%	4	189	-27.102%
2026-06-03	25.5000	25.5000	25.5000	25.5000	-5.556%	1	189	-19.098%
2026-06-02	27.0000	27.0000	27.0000	27.0000	+1.313%	5	189	-23.593%
2026-06-01	26.6000	27.0000	26.5500	26.6500	-10.570%	13	184	-22.589%
2026-05-29	29.8000	29.8000	29.8000	29.8000	+2.055%	1	180	-30.772%
2026-05-28	29.2000	29.2000	29.2000	29.2000	-2.667%	10	181	-29.349%
2026-05-27	28.8000	30.0000	28.8000	30.0000	+4.457%	3	171	-31.233%
2026-05-26	28.7500	29.2500	28.2000	28.7200	-0.623%	19	171	-28.169%
2026-05-22	27.9000	28.9000	27.9000	28.9000	+11.368%	5	170	-28.616%
2026-05-21	25.9500	25.9500	25.9500	25.9500	+9.263%	1	169	-20.501%
2026-05-19	23.7500	23.7500	23.7500	23.7500	-1.042%	1	169	-13.137%
2026-05-18	24.2700	24.2700	24.0000	24.0000	-7.692%	3	168	-14.042%
2026-05-15	26.2900	26.5400	26.0000	26.0000	-6.137%	4	168	-20.654%
2026-05-13	27.7000	27.7000	27.7000	27.7000	+0.362%	1	163	-25.523%
2026-05-12	27.7500	27.7500	27.6000	27.6000	-4.597%	2	163	-25.254%
2026-05-11	29.2700	29.2700	28.9300	28.9300	-4.521%	10	163	-28.690%
2026-05-08	30.3000	30.3000	30.3000	30.3000	+1.338%	1	157	-31.914%
2026-05-06	29.0000	30.0500	29.0000	29.9000	+10.700%	76	157	-31.003%
2026-05-04	27.5600	27.5600	27.0100	27.0100	-2.561%	2	146	-23.621%
2026-05-01	28.0000	28.5000	27.3600	27.7200	+14.973%	38	131	-25.577%
2026-04-29	25.0000	25.0000	24.1100	24.1100	-8.709%	24	131	-14.434%
2026-04-28	27.0000	27.2000	26.3800	26.4100	-8.584%	174	130	-21.886%
2026-04-27	29.1500	29.3600	28.7500	28.8900	-6.110%	37	114	-28.591%
2026-04-24	30.6400	31.5000	30.6100	30.7700	-7.403%	26	97	-32.954%
2026-04-22	33.2400	34.5700	33.2300	33.2300	-5.677%	4	96	-37.918%
2026-04-20	35.6400	35.6400	35.2300	35.2300	+0.657%	6	94	-41.442%
2026-04-17	39.5100	39.5100	35.0000	35.0000	+4.167%	15	92	-41.057%
2026-04-16	33.8400	33.8400	33.4500	33.6000	-5.803%	11	91	-38.601%
2026-04-15	36.0200	36.1800	35.6700	35.6700	+5.689%	8	86	-42.164%
2026-04-13	32.8900	33.9000	32.6400	33.7500	-4.526%	12	83	-38.874%
2026-04-10	37.5000	37.5000	35.1200	35.3500	-3.415%	125	79	-41.641%
2026-04-09	35.4400	36.6000	34.8000	36.6000	+6.861%	15	31	-43.634%
2026-04-07	34.8700	34.8700	34.2500	34.2500	-3.249%	5	30	-39.766%
2026-04-06	34.1500	35.4000	34.0100	35.4000	+5.201%	5	27	-41.723%
2026-04-02	34.0000	34.4200	32.7500	33.6500	-1.291%	19	16	-38.692%
2026-03-31	34.2500	34.6500	34.0500	34.0900	-1.388%	14	16	-39.484%
2026-03-30	35.0300	35.0500	34.5700	34.5700	-14.768%	8	16	-40.324%
2026-03-19	40.5600	40.5600	40.5600	40.5600	+1.782%	1	14	-49.137%
2026-03-18	39.8500	39.8500	39.8500	39.8500	-4.414%	1	15	-48.231%
2026-03-13	41.1400	41.6900	41.1400	41.6900	-2.934%	2	14	-50.516%
2026-03-12	42.8500	42.9500	42.8500	42.9500	-6.223%	2	13	-51.967%
2026-03-11	45.8000	45.8000	45.8000	45.8000	-6.948%	1	13	-54.956%
2026-03-10	49.2200	49.2200	49.2200	49.2200	+14.465%	1	12	-58.086%
2026-03-09	43.0000	43.0000	43.0000	43.0000	-8.413%	10	13	-52.023%
2026-03-05	47.2100	47.2100	46.9500	46.9500	0.000%	3	3	-56.060%