Dark

USO20280121P40
USO Jan 21 2028 40.00 Put (USO280121P00040000)
option OPRA

EOD

Sep 23, 2026

1.19+101.695%(+0.60)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5900	1.3300	0.5900	1.1900	+101.695%	18	1,118	0.000%
2026-09-22	0.5900	0.5900	0.5900	0.5900	-14.493%	1	1,112	+101.695%
2026-09-17	1.2800	1.2800	0.6900	0.6900	+6.154%	7	1,113	+72.464%
2026-09-10	0.6400	0.7000	0.6400	0.6500	+6.557%	17	1,107	+83.077%
2026-09-09	0.6000	0.6100	0.5900	0.6100	0.000%	48	1,118	+95.082%
2026-09-08	0.6000	0.6100	0.6000	0.6100	-1.613%	6	1,108	+95.082%
2026-09-04	0.6300	0.6300	0.6200	0.6200	+6.897%	11	1,118	+91.935%
2026-09-03	0.5800	0.5800	0.5800	0.5800	+9.434%	6	1,118	+105.172%
2026-09-01	0.5900	0.6300	0.5300	0.5300	-11.667%	17	1,118	+124.528%
2026-08-26	0.6200	0.6200	0.6000	0.6000	+3.448%	5	1,124	+98.333%
2026-08-25	0.5700	0.5800	0.5200	0.5800	+5.455%	16	1,125	+105.172%
2026-08-21	0.5400	0.5600	0.5400	0.5500	+1.852%	140	1,124	+116.364%
2026-08-20	0.4700	0.6000	0.4600	0.5400	+5.882%	134	984	+120.370%
2026-08-19	0.5000	0.5100	0.5000	0.5100	+2.000%	13	916	+133.333%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-3.846%	4	923	+138.000%
2026-08-17	0.5500	0.5500	0.5200	0.5200	-1.887%	38	927	+128.846%
2026-08-14	0.5800	0.5800	0.5300	0.5300	+10.417%	30	964	+124.528%
2026-08-12	0.5500	0.6200	0.4700	0.4800	-5.882%	493	934	+147.917%
2026-08-11	0.5100	0.5100	0.5100	0.5100	-10.526%	10	591	+133.333%
2026-08-10	0.5700	0.5700	0.5700	0.5700	+14.000%	1	581	+108.772%
2026-08-07	0.6600	0.6600	0.5000	0.5000	-31.507%	2	581	+138.000%
2026-08-06	0.7300	0.7300	0.7300	0.7300	+10.606%	2	581	+63.014%
2026-08-05	0.6100	0.6600	0.4700	0.6600	+29.412%	8	589	+80.303%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+4.082%	1	587	+133.333%
2026-07-24	0.6200	0.7700	0.4900	0.4900	-34.667%	44	588	+142.857%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-43.609%	10	564	+58.667%
2026-07-13	1.3300	1.3300	1.3300	1.3300	+101.515%	10	557	-10.526%
2026-07-10	0.6600	0.6600	0.6600	0.6600	+8.197%	1	567	+80.303%
2026-06-22	0.8100	0.9800	0.6100	0.6100	-7.576%	6	569	+95.082%
2026-06-05	0.6500	0.7800	0.4800	0.6600	-13.158%	46	570	+80.303%
2026-06-03	0.7600	0.7600	0.7600	0.7600	-44.118%	1	564	+56.579%
2026-05-12	1.4300	1.9700	1.0800	1.3600	+0.741%	50	564	-12.500%
2026-04-23	1.4000	1.4200	1.2700	1.3500	-14.557%	172	524	-11.852%
2026-04-17	1.3200	1.5800	1.2400	1.5800	-11.236%	42	489	-24.684%
2026-04-16	1.7800	1.7800	1.7800	1.7800	+14.103%	2	490	-33.146%
2026-04-14	1.5000	1.7700	1.3700	1.5600	+6.849%	60	490	-23.718%
2026-04-10	1.5000	1.5500	1.3900	1.4600	-23.958%	60	480	-18.493%
2026-04-07	1.9200	1.9200	1.9200	1.9200	0.000%	1	509	-38.021%
2026-04-01	3.4000	3.4000	1.9200	1.9200	+18.519%	3	571	-38.021%
2026-03-31	1.3200	1.6200	1.2100	1.6200	-17.766%	108	568	-26.543%
2026-03-30	1.9700	1.9700	1.9700	1.9700	-0.505%	61	461	-39.594%
2026-03-27	1.9700	1.9800	1.9700	1.9800	+20.000%	8	400	-39.899%
2026-03-18	1.7600	4.0000	1.6500	1.6500	-4.624%	12	408	-27.879%
2026-03-16	1.6900	1.7300	1.2000	1.7300	-8.466%	12	397	-31.214%
2026-03-13	1.5000	1.8900	1.4700	1.8900	0.000%	15	397	-37.037%
2026-03-11	2.0000	2.1000	1.8900	1.8900	-3.571%	10	391	-37.037%
2026-03-10	1.9400	2.3000	1.9000	1.9600	-12.889%	27	395	-39.286%
2026-03-09	2.1000	2.2500	2.1000	2.2500	+20.968%	4	390	-47.111%
2026-03-06	1.9000	2.1500	1.5000	1.8600	+16.981%	512	388	-36.022%
2026-03-05	1.5300	1.8100	1.4600	1.5900	-3.049%	89	660	-25.157%
2026-03-04	4.4500	4.4500	1.5100	1.6400	+1.863%	9	658	-27.439%
2026-03-03	1.7700	2.2900	1.1800	1.6100	-5.294%	69	656	-26.087%
2026-03-02	1.8000	1.8000	1.7000	1.7000	-15.000%	15	591	-30.000%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-2.439%	1	586	-40.500%
2026-02-19	2.0500	2.0500	2.0000	2.0500	-2.381%	52	585	-41.951%
2026-02-18	2.1000	2.1000	2.1000	2.1000	0.000%	1	533	-43.333%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+5.000%	10	532	-43.333%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-2.439%	1	532	-40.500%
2026-02-06	2.1500	2.1500	2.0500	2.0500	+2.500%	3	531	-41.951%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	528	-40.500%
2026-01-29	2.1000	2.1000	2.1000	2.1000	0.000%	1	527	-43.333%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	526	-43.333%
2026-01-12	2.3000	2.3000	2.2000	2.2000	-8.714%	2	525	-45.909%
2026-01-08	2.3500	2.4100	2.3500	2.4100	-10.741%	2	523	-50.622%
2026-01-07	2.7500	2.7500	2.7000	2.7000	+3.846%	8	523	-55.926%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-3.704%	7	508	-54.231%
2026-01-02	2.7000	2.7000	2.7000	2.7000	0.000%	6	508	-55.926%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-14.286%	2	502	-55.926%
2025-12-16	3.1500	3.1500	3.1500	3.1500	+12.100%	1	500	-62.222%
2025-10-31	2.8300	2.9000	2.8100	2.8100	+6.038%	45	500	-57.651%
2025-10-30	2.8500	3.0000	2.6400	2.6500	-8.935%	280	455	-55.094%
2025-10-28	2.9100	2.9100	2.9100	2.9100	+5.435%	1	186	-59.107%
2025-10-27	2.5000	2.7600	2.5000	2.7600	-3.158%	21	186	-56.884%
2025-10-24	2.5000	2.8500	2.4200	2.8500	-5.000%	12	186	-58.246%
2025-10-22	2.9000	3.0000	2.9000	3.0000	0.000%	4	182	-60.333%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-7.692%	1	184	-60.333%
2025-10-20	3.0000	3.2900	3.0000	3.2500	+5.178%	76	183	-63.385%
2025-10-16	3.0900	3.0900	3.0900	3.0900	+3.000%	55	107	-61.489%
2025-10-15	3.1000	3.3000	3.0000	3.0000	-7.692%	8	52	-60.333%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+11.684%	40	45	-63.385%
2025-10-13	2.7700	2.9100	2.7700	2.9100	-3.000%	2	27	-59.107%
2025-10-10	2.9900	3.0000	2.8500	3.0000	+6.762%	7	27	-60.333%
2025-10-09	2.8500	2.8500	2.8100	2.8100	+3.690%	2	27	-57.651%
2025-10-08	2.6400	2.7100	2.5400	2.7100	-3.214%	17	27	-56.089%
2025-10-07	2.8000	2.8000	2.8000	2.8000	+4.869%	1	35	-57.500%
2025-10-06	2.5300	2.6900	2.5300	2.6700	-5.319%	22	36	-55.431%
2025-10-03	2.6000	2.9000	2.6000	2.8200	-3.425%	3	36	-57.801%
2025-10-02	3.0000	3.0000	2.7500	2.9200	+13.619%	9	36	-59.247%
2025-09-29	2.4000	2.5700	2.4000	2.5700	+1.181%	3	37	-53.696%
2025-09-25	2.7000	2.7000	2.4300	2.5400	0.000%	75	37	-53.150%