Dark

USO20280121P35
USO Jan 21 2028 35.00 Put (USO280121P00035000)
option OPRA

EOD

Sep 24, 2026

0.3600-29.412%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4600	0.3600	0.3600	-29.412%	4	1,007	0.000%
2026-09-22	0.5400	0.5400	0.4000	0.5100	+64.516%	6	1,006	-29.412%
2026-09-21	0.3100	0.3100	0.3100	0.3100	-26.190%	1	1,005	+16.129%
2026-09-18	0.4200	0.4200	0.4200	0.4200	-23.636%	7	1,006	-14.286%
2026-09-17	0.5900	0.7400	0.4200	0.5500	-25.676%	42	1,004	-34.545%
2026-09-16	0.5500	0.7400	0.5500	0.7400	+45.098%	2	964	-51.351%
2026-09-15	0.5500	0.5700	0.4700	0.5100	-5.556%	34	1,060	-29.412%
2026-09-14	0.8000	0.8000	0.5300	0.5400	+42.105%	107	1,059	-33.333%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-26.923%	55	959	-5.263%
2026-08-27	0.5500	0.5500	0.4800	0.5200	+10.638%	55	904	-30.769%
2026-08-26	0.4700	0.4700	0.4700	0.4700	+11.905%	40	849	-23.404%
2026-08-21	0.4000	0.4700	0.3900	0.4200	-10.638%	31	889	-14.286%
2026-08-20	0.4300	0.4700	0.4000	0.4700	+27.027%	46	874	-23.404%
2026-08-13	0.3500	0.3900	0.3500	0.3700	-7.500%	37	872	-2.703%
2026-08-12	0.4000	0.6500	0.4000	0.4000	+25.000%	50	871	-10.000%
2026-08-11	0.3200	0.3200	0.3200	0.3200	-21.951%	1	832	+12.500%
2026-08-10	0.4600	0.4700	0.4100	0.4100	-2.381%	9	832	-12.195%
2026-08-04	0.5000	0.5000	0.4200	0.4200	-4.545%	5	829	-14.286%
2026-07-31	0.4400	0.4400	0.4400	0.4400	+4.762%	40	825	-18.182%
2026-07-28	0.4500	0.4500	0.4200	0.4200	-8.696%	4	785	-14.286%
2026-07-24	0.3000	0.4800	0.3000	0.4600	0.000%	51	785	-21.739%
2026-07-22	0.3800	0.4600	0.3600	0.4600	-22.034%	60	798	-21.739%
2026-07-13	0.5900	0.5900	0.5900	0.5900	+18.000%	10	815	-38.983%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-3.846%	1	825	-28.000%
2026-07-06	0.5200	0.5200	0.5200	0.5200	+108.000%	1	826	-30.769%
2026-06-26	0.4900	0.4900	0.2500	0.2500	-48.980%	2	827	+44.000%
2026-06-18	0.4900	0.4900	0.4900	0.4900	+13.953%	1	826	-26.531%
2026-06-17	0.4600	0.4600	0.4300	0.4300	-15.686%	3	826	-16.279%
2026-06-16	0.5200	0.5200	0.5100	0.5100	+4.082%	2	826	-29.412%
2026-06-15	0.5500	0.5800	0.4900	0.4900	-14.035%	7	831	-26.531%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+26.667%	50	831	-36.842%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-19.643%	2	831	-20.000%
2026-06-02	0.4300	0.6000	0.4300	0.5600	+47.368%	10	831	-35.714%
2026-06-01	0.5200	0.5700	0.3700	0.3800	-24.000%	50	838	-5.263%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	853	-28.000%
2026-05-28	0.5300	0.5800	0.5300	0.5500	-17.910%	11	853	-34.545%
2026-05-27	0.7100	0.8200	0.6300	0.6700	-21.176%	39	852	-46.269%
2026-05-15	0.8600	0.8600	0.8500	0.8500	-10.526%	2	816	-57.647%
2026-05-12	0.7900	1.0900	0.7900	0.9500	+7.955%	175	816	-62.105%
2026-05-06	0.8000	0.8800	0.8000	0.8800	+12.821%	2	711	-59.091%
2026-05-04	0.8000	0.8000	0.7800	0.7800	-6.024%	6	711	-53.846%
2026-05-01	0.7800	0.8300	0.7500	0.8300	-2.353%	26	703	-56.627%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-1.163%	1	703	-57.647%
2026-04-27	0.7800	0.8600	0.7800	0.8600	-10.417%	18	703	-58.140%
2026-04-24	0.9000	0.9800	0.8700	0.9600	+2.128%	24	694	-62.500%
2026-04-23	1.0600	1.2200	0.8900	0.9400	-21.667%	192	684	-61.702%
2026-04-22	1.1900	1.2700	0.9800	1.2000	-3.226%	75	604	-70.000%
2026-04-21	1.1300	1.4500	1.0300	1.2400	+30.526%	216	721	-70.968%
2026-04-20	0.9000	1.0300	0.9000	0.9500	-6.863%	60	721	-62.105%
2026-04-17	0.9800	1.0600	0.9800	1.0200	+3.030%	4	720	-64.706%
2026-04-16	1.0000	1.0300	0.9900	0.9900	+4.211%	3	720	-63.636%
2026-04-15	1.0200	1.1200	0.8900	0.9500	-32.143%	44	722	-62.105%
2026-04-13	1.4000	1.4000	1.4000	1.4000	+42.857%	1	723	-74.286%
2026-04-10	0.9800	0.9800	0.9800	0.9800	-27.407%	7	723	-63.265%
2026-04-09	1.2800	1.3500	1.2800	1.3500	-2.878%	2	723	-73.333%
2026-04-08	2.0000	2.0000	1.3900	1.3900	+9.449%	11	723	-74.101%
2026-04-07	1.2700	1.2700	1.2700	1.2700	+12.389%	1	739	-71.654%
2026-04-02	1.0800	1.2000	1.0800	1.1300	-3.419%	24	734	-68.142%
2026-03-30	1.1700	1.1700	1.1700	1.1700	+19.388%	1	734	-69.231%
2026-03-27	0.9800	0.9800	0.9800	0.9800	-30.986%	5	733	-63.265%
2026-03-25	1.4200	1.4200	1.4200	1.4200	+29.091%	22	728	-74.648%
2026-03-24	1.1600	1.1600	1.1000	1.1000	-16.667%	2	750	-67.273%
2026-03-23	1.2900	1.4500	1.2900	1.3200	+21.101%	5	749	-72.727%
2026-03-20	1.0900	1.0900	1.0900	1.0900	+14.737%	1	748	-66.972%
2026-03-19	0.9200	0.9500	0.9200	0.9500	-15.929%	2	747	-62.105%
2026-03-18	1.0000	1.8900	0.9900	1.1300	+13.000%	52	748	-68.142%
2026-03-17	1.0100	1.3500	1.0000	1.0000	-16.667%	8	706	-64.000%
2026-03-16	1.2100	1.2100	1.0100	1.2000	+18.812%	16	699	-70.000%
2026-03-13	1.2500	1.2500	1.0100	1.0100	-21.094%	22	689	-64.356%
2026-03-11	1.2800	1.2800	1.2800	1.2800	-9.220%	1	690	-71.875%
2026-03-10	1.5100	1.5100	1.4100	1.4100	-6.623%	4	690	-74.468%
2026-03-09	0.3100	1.9000	0.3100	1.5100	+17.054%	23	689	-76.159%
2026-03-06	1.1000	1.2900	1.1000	1.2900	+18.349%	4	702	-72.093%
2026-03-05	1.2000	1.3900	1.0400	1.0900	+0.926%	216	700	-66.972%
2026-03-04	1.0700	1.2800	1.0500	1.0800	+42.105%	212	622	-66.667%
2026-03-03	1.2300	1.2900	0.7600	0.7600	-32.143%	406	467	-52.632%
2026-03-02	1.2900	1.4000	1.0000	1.1200	-23.810%	55	332	-67.857%
2026-02-27	1.5300	1.6600	1.4300	1.4700	-5.161%	77	331	-75.510%
2026-02-26	1.5500	1.5500	1.5500	1.5500	-3.125%	1	338	-76.774%
2026-02-25	1.5300	1.6000	1.4700	1.6000	+5.263%	4	341	-77.500%
2026-02-24	1.4300	1.5200	1.4300	1.5200	-1.299%	3	341	-76.316%
2026-02-23	1.5700	1.5700	1.3700	1.5400	+7.692%	20	342	-76.623%
2026-02-20	1.4000	1.4400	1.4000	1.4300	-2.055%	4	352	-74.825%
2026-02-19	1.4600	1.4600	1.4600	1.4600	0.000%	1	350	-75.342%
2026-02-18	1.5000	1.5500	1.4400	1.4600	+5.036%	38	350	-75.342%
2026-02-17	1.3900	1.3900	1.3900	1.3900	-7.333%	10	366	-74.101%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+4.895%	1	370	-76.000%
2026-02-06	1.4300	1.4300	1.4300	1.4300	-8.333%	1	370	-74.825%
2026-02-05	1.5600	1.5600	1.5600	1.5600	+12.230%	1	370	-76.923%
2026-02-04	1.3900	1.3900	1.3900	1.3900	0.000%	1	370	-74.101%
2026-02-03	1.4000	1.4000	1.3900	1.3900	+1.460%	2	369	-74.101%
2026-02-02	1.4300	1.4300	1.3700	1.3700	+3.008%	2	369	-73.723%
2026-01-30	1.4000	1.4100	1.3100	1.3300	-18.902%	11	369	-72.932%
2026-01-26	1.6400	1.6400	1.6400	1.6400	+1.863%	1	369	-78.049%
2026-01-22	1.7000	1.7000	1.6100	1.6100	+3.871%	2	369	-77.640%
2026-01-21	1.6400	1.6400	1.5500	1.5500	-8.824%	3	368	-76.774%
2026-01-20	1.9700	1.9800	1.4100	1.7000	+1.796%	30	369	-78.824%
2026-01-16	1.7300	1.7300	1.5500	1.6700	+3.086%	8	355	-78.443%
2026-01-14	1.5500	1.7000	1.5500	1.6200	-4.142%	14	355	-77.778%
2026-01-13	1.3900	1.6900	1.3900	1.6900	+24.265%	61	362	-78.698%
2026-01-12	1.6000	1.7600	1.3300	1.3600	-15.000%	131	383	-73.529%
2026-01-09	1.6500	1.6500	1.5000	1.6000	-5.882%	4	326	-77.500%
2026-01-08	1.8000	1.8600	1.5800	1.7000	-12.821%	90	325	-78.824%
2026-01-07	1.8600	2.1300	1.8600	1.9500	+3.723%	33	314	-81.538%
2026-01-06	1.8400	1.8800	1.6900	1.8800	+4.444%	8	316	-80.851%
2026-01-05	1.8500	2.0000	1.6300	1.8000	-3.743%	25	321	-80.000%
2026-01-02	1.8100	1.9700	1.8100	1.8700	-4.103%	18	321	-80.749%
2025-12-31	1.8100	1.9500	1.7900	1.9500	-3.465%	19	316	-81.538%
2025-12-30	1.7900	2.0200	1.7300	2.0200	+4.124%	43	316	-82.178%
2025-12-29	1.9100	2.0200	1.8500	1.9400	-1.523%	34	316	-81.443%
2025-12-26	1.9000	1.9700	1.9000	1.9700	+2.604%	3	305	-81.726%
2025-12-24	1.9200	1.9200	1.9200	1.9200	+1.053%	1	305	-81.250%
2025-12-23	1.9500	1.9700	1.9000	1.9000	-9.524%	4	305	-81.053%
2025-12-22	1.9100	2.1000	1.8700	2.1000	+5.000%	217	321	-82.857%
2025-12-19	2.2300	2.2300	2.0000	2.0000	-9.091%	2	321	-82.000%
2025-12-18	1.9900	2.2500	1.9900	2.2000	+4.265%	26	322	-83.636%
2025-12-17	1.9100	2.1100	1.9100	2.1100	-4.091%	20	330	-82.938%
2025-12-16	2.0000	2.2100	1.9100	2.2000	+4.762%	17	320	-83.636%
2025-12-15	2.1000	2.1000	2.1000	2.1000	-3.670%	1	307	-82.857%
2025-12-11	2.1300	2.2400	2.1100	2.1800	+11.795%	6	307	-83.486%
2025-12-10	1.8300	1.9500	1.8300	1.9500	+2.632%	2	306	-81.538%
2025-12-08	1.7600	1.9000	1.5900	1.9000	+1.604%	30	306	-81.053%
2025-12-05	1.7600	1.9700	1.6700	1.8700	-3.608%	55	295	-80.749%
2025-12-04	1.9100	2.0000	1.7100	1.9400	-4.433%	56	288	-81.443%
2025-12-03	1.9500	2.0300	1.7600	2.0300	+7.407%	115	272	-82.266%
2025-12-02	2.0100	2.0100	1.8900	1.8900	+1.613%	11	222	-80.952%
2025-12-01	1.8600	2.0300	1.8600	1.8600	-7.921%	75	220	-80.645%
2025-11-28	1.9700	2.0200	1.7600	2.0200	-5.164%	90	178	-82.178%
2025-11-26	2.0800	2.1800	1.9700	2.1300	-1.389%	97	89	-83.099%
2025-11-25	2.0000	2.1700	1.9600	2.1600	-2.262%	78	89	-83.333%
2025-11-21	2.0000	2.2100	1.8700	2.2100	+7.805%	3	59	-83.710%
2025-11-20	1.9000	2.1000	1.8700	2.0500	+0.985%	16	58	-82.439%
2025-11-19	1.9000	2.0500	1.9000	2.0300	-33.443%	7	52	-82.266%
2025-11-12	3.0500	3.0500	3.0500	3.0500	+52.500%	1	47	-88.197%
2025-10-28	2.0000	2.0000	2.0000	2.0000	+4.712%	41	47	-82.000%
2025-10-27	2.0400	2.0500	1.8100	1.9100	0.000%	10	6	-81.152%