Dark

USO20280121P150
USO Jan 21 2028 150.00 Put (USO280121P00150000)
option OPRA

EOD

Sep 28, 2026

24.50-5.222%(-1.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	24.1500	24.5000	24.1000	24.5000	-5.222%	16	3,317	0.000%
2026-09-25	25.0000	25.8500	24.8600	25.8500	+9.720%	10	3,311	-5.222%
2026-09-24	24.7000	24.7000	23.5000	23.5600	-7.134%	17	3,306	+3.990%
2026-09-23	25.4800	27.3000	25.1500	25.3700	-6.899%	66	3,307	-3.429%
2026-09-22	27.0000	27.2500	24.5500	27.2500	+7.622%	50	3,270	-10.092%
2026-09-21	26.1000	27.1500	24.8800	25.3200	+0.357%	96	3,287	-3.239%
2026-09-18	25.2800	25.4000	25.2000	25.2300	+2.561%	20	3,280	-2.893%
2026-09-17	25.5000	25.5000	24.6000	24.6000	-0.405%	7	3,294	-0.407%
2026-09-16	23.9000	24.7000	23.9000	24.7000	+0.816%	11	3,289	-0.810%
2026-09-15	22.8200	24.5000	22.4000	24.5000	+1.956%	39	3,294	0.000%
2026-09-14	23.2000	24.0300	22.9500	24.0300	-3.105%	34	3,278	+1.956%
2026-09-11	24.3100	24.8000	23.9100	24.8000	+4.421%	128	3,265	-1.210%
2026-09-10	23.8000	24.4500	23.2500	23.7500	-6.496%	145	3,241	+3.158%
2026-09-09	25.5600	26.5000	25.4000	25.4000	-4.869%	96	3,110	-3.543%
2026-09-08	26.6000	27.0000	26.4000	26.7000	-3.610%	19	3,039	-8.240%
2026-09-04	28.1300	28.1500	27.6200	27.7000	+0.362%	9	3,025	-11.552%
2026-09-03	28.0000	28.0000	27.6000	27.6000	-4.991%	10	3,025	-11.232%
2026-09-02	28.5000	29.0500	28.3000	29.0500	+3.381%	9	3,015	-15.663%
2026-09-01	28.8500	30.0000	27.8500	28.1000	-7.869%	85	3,010	-12.811%
2026-08-31	29.8500	31.0000	29.8500	30.5000	-4.925%	38	2,996	-19.672%
2026-08-25	33.3500	33.8500	32.0800	32.0800	+2.492%	3	2,993	-23.628%
2026-08-24	30.7500	31.3600	30.7500	31.3000	+2.623%	8	2,994	-21.725%
2026-08-20	29.8500	30.5000	29.8500	30.5000	-2.835%	2	2,993	-19.672%
2026-08-19	31.2300	31.4500	31.2300	31.3900	-0.095%	6	2,991	-21.950%
2026-08-18	31.4200	31.4200	31.4200	31.4200	-0.758%	2	2,990	-22.024%
2026-08-17	32.9700	33.2900	31.6500	31.6600	-7.427%	13	2,990	-22.615%
2026-08-14	34.3700	34.3700	34.2000	34.2000	+0.588%	2	2,988	-28.363%
2026-08-13	34.0000	34.0000	34.0000	34.0000	+3.343%	1	2,988	-27.941%
2026-08-12	33.4500	33.6100	32.8700	32.9000	-0.303%	122	2,989	-25.532%
2026-08-11	34.6000	34.6500	33.0000	33.0000	-4.569%	7	2,989	-25.758%
2026-08-10	35.9000	35.9000	34.4900	34.5800	-10.368%	8	2,988	-29.150%
2026-08-07	38.6000	38.7800	38.5800	38.5800	-1.707%	26	2,986	-36.496%
2026-08-06	39.5500	39.8200	39.1400	39.2500	-3.134%	48	3,000	-37.580%
2026-08-05	39.4500	40.5200	39.4500	40.5200	+2.582%	11	2,985	-39.536%
2026-08-04	39.6300	39.6400	39.3400	39.5000	+8.815%	5	2,988	-37.975%
2026-08-03	37.5300	37.5300	36.3000	36.3000	+11.179%	9	2,985	-32.507%
2026-07-31	32.6500	32.6500	32.6500	32.6500	-3.772%	1	2,986	-24.962%
2026-07-29	33.7000	34.1000	33.6000	33.9300	-13.022%	34	2,985	-27.793%
2026-07-28	36.7300	39.1500	36.7300	39.0100	+7.347%	14	2,990	-37.196%
2026-07-27	35.5000	36.3400	35.5000	36.3400	+15.548%	3	2,991	-32.581%
2026-07-24	31.6500	31.6500	31.4500	31.4500	+5.537%	2	2,992	-22.099%
2026-07-23	30.0500	31.0000	29.8000	29.8000	-8.561%	7	2,991	-17.785%
2026-07-22	33.2100	33.2100	32.4500	32.5900	-5.427%	22	2,989	-24.824%
2026-07-21	34.4000	34.4600	34.4000	34.4600	-3.039%	2	2,977	-28.903%
2026-07-20	35.5400	35.5400	35.5400	35.5400	-1.278%	1	2,977	-31.064%
2026-07-17	37.3100	37.3100	36.0000	36.0000	-7.336%	3	2,978	-31.944%
2026-07-16	38.7000	38.9200	38.7000	38.8500	+0.129%	8	2,975	-36.937%
2026-07-15	39.1000	39.1700	38.8000	38.8000	-2.020%	6	2,975	-36.856%
2026-07-14	39.7500	40.7600	39.5600	39.6000	-7.477%	85	2,996	-38.131%
2026-07-13	43.1000	43.2100	42.4000	42.8000	-4.825%	52	3,016	-42.757%
2026-07-10	45.5000	45.7000	44.9000	44.9700	-0.465%	110	3,016	-45.519%
2026-07-09	44.7500	45.1800	44.7000	45.1800	+3.529%	7	2,987	-45.772%
2026-07-08	42.5000	43.6400	42.5000	43.6400	-3.044%	9	2,984	-43.859%
2026-07-07	47.1000	47.1000	45.0100	45.0100	-6.985%	12	3,026	-45.568%
2026-07-06	48.3000	48.5500	47.9200	48.3900	-2.282%	90	3,037	-49.370%
2026-07-02	49.3000	49.6700	48.9800	49.5200	+1.559%	52	3,284	-50.525%
2026-07-01	48.0500	49.1400	48.0400	48.7600	+3.393%	698	3,284	-49.754%
2026-06-30	46.0800	47.3400	45.7000	47.1600	+1.813%	499	3,136	-48.049%
2026-06-29	46.2000	46.4000	45.7500	46.3200	-3.620%	51	2,987	-47.107%
2026-06-26	47.7300	49.5000	47.7300	48.0600	+5.906%	12	2,974	-49.022%
2026-06-25	46.8600	47.0400	45.3800	45.3800	-3.447%	85	3,003	-46.011%
2026-06-24	47.2200	47.4800	46.9800	47.0000	+5.618%	28	3,050	-47.872%
2026-06-23	44.3500	44.6000	44.1800	44.5000	+2.653%	24	3,066	-44.944%
2026-06-22	43.3500	43.3500	43.3500	43.3500	+1.190%	8	3,059	-43.483%
2026-06-18	44.0000	45.9500	42.8400	42.8400	-0.787%	13	3,077	-42.810%
2026-06-16	42.0000	43.4500	41.1200	43.1800	+9.873%	154	3,077	-43.261%
2026-06-15	40.6000	41.0000	39.3000	39.3000	+3.721%	13	3,086	-37.659%
2026-06-12	37.7800	37.8900	37.7800	37.8900	+7.642%	6	3,086	-35.339%
2026-06-09	34.1300	35.2000	34.1300	35.2000	+15.033%	43	3,086	-30.398%
2026-06-03	30.6000	30.6000	30.6000	30.6000	-7.497%	7	3,044	-19.935%
2026-06-01	32.0000	33.0800	32.0000	33.0800	-8.745%	2	3,052	-25.937%
2026-05-29	36.3000	37.0000	35.6500	36.2500	+2.401%	13	3,052	-32.414%
2026-05-28	36.6000	36.6000	35.2400	35.4000	-3.279%	12	3,053	-30.791%
2026-05-27	35.4500	36.6000	35.4500	36.6000	+5.780%	2	3,056	-33.060%
2026-05-26	34.9000	35.0000	34.5000	34.6000	+9.841%	5	3,060	-29.191%
2026-05-21	31.3400	31.5000	31.0500	31.5000	-2.507%	3	3,061	-22.222%
2026-05-20	30.2400	32.6500	30.2400	32.3100	+9.414%	20	3,061	-24.172%
2026-05-19	29.7500	30.5000	29.3000	29.5300	-3.497%	10	3,081	-17.034%
2026-05-18	31.8000	32.3200	29.5000	30.6000	-0.163%	66	3,081	-19.935%
2026-05-15	32.5000	33.5000	30.6500	30.6500	-9.266%	22	3,081	-20.065%
2026-05-14	34.1500	34.5000	33.7700	33.7800	-0.059%	7	3,018	-27.472%
2026-05-13	33.8000	33.8000	33.8000	33.8000	+1.807%	4	3,013	-27.515%
2026-05-12	33.8700	33.8700	33.2000	33.2000	-8.841%	2	3,013	-26.205%
2026-05-11	37.4000	37.4000	34.2000	36.4200	+0.248%	16	3,013	-32.729%
2026-05-08	36.2000	36.3300	36.2000	36.3300	-4.995%	13	3,007	-32.563%
2026-05-07	38.2400	38.2400	38.2400	38.2400	+5.577%	2	2,995	-35.931%
2026-05-06	35.7500	36.2200	35.6000	36.2200	+16.839%	20	2,996	-32.358%
2026-05-04	32.4500	32.5700	31.0000	31.0000	-6.907%	12	2,988	-20.968%
2026-05-01	32.8000	33.5000	32.5000	33.3000	+5.882%	42	2,977	-26.426%
2026-04-30	31.4200	31.8000	31.2800	31.4500	+4.798%	3,510	2,977	-22.099%
2026-04-29	30.0000	30.5000	29.3000	30.0100	-7.662%	3,656	3,679	-18.361%
2026-04-28	32.5000	32.5000	32.5000	32.5000	-5.797%	1	67	-24.615%
2026-04-27	35.0000	35.0000	34.5000	34.5000	-5.479%	2	67	-28.986%
2026-04-23	37.5000	37.5000	36.5000	36.5000	-12.091%	3	65	-32.877%
2026-04-16	41.7500	41.7500	41.4800	41.5200	-1.001%	6	63	-40.992%
2026-04-15	41.9500	41.9500	41.9400	41.9400	+2.418%	2	63	-41.583%
2026-04-13	40.5000	41.1900	39.0000	40.9500	-2.616%	9	62	-40.171%
2026-04-10	42.5500	43.0000	41.9400	42.0500	-2.662%	12	55	-41.736%
2026-04-09	43.5000	43.5000	43.0500	43.2000	-6.005%	9	49	-43.287%
2026-04-08	45.5000	45.9600	45.5000	45.9600	+12.344%	5	52	-46.693%
2026-04-07	39.3500	41.4500	39.3100	40.9100	+1.012%	38	56	-40.112%
2026-04-06	39.4500	40.7200	39.1100	40.5000	-0.123%	34	47	-39.506%
2026-04-02	38.0000	41.0000	37.5900	40.5500	-5.698%	63	10	-39.581%
2026-04-01	43.9000	44.3100	43.0000	43.0000	+4.116%	6	10	-43.023%
2026-03-31	42.1500	42.1500	40.5000	41.3000	-6.730%	10	9	-40.678%
2026-03-27	43.2500	44.5100	43.2500	44.2800	-4.569%	8	7	-44.670%
2026-03-20	46.4000	46.4000	46.4000	46.4000	+0.694%	1	8	-47.198%
2026-03-18	46.1500	46.1500	46.0800	46.0800	-7.840%	2	7	-46.832%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-8.021%	4	5	-51.000%
2026-03-11	54.0300	54.3600	53.5300	54.3600	+8.720%	4	5	-54.930%
2026-03-09	48.0000	50.0000	47.8000	50.0000	0.000%	10	5	-51.000%