Dark

USO20280121P50
USO Jan 21 2028 50.00 Put (USO280121P00050000)
option OPRA

EOD

Sep 21, 2026

1.51+39.815%(+0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6800	1.7300	1.2800	1.5100	+39.815%	5	484	0.000%
2026-09-18	1.2100	1.2400	1.0800	1.0800	-12.195%	5	483	+39.815%
2026-09-17	1.2300	1.2300	1.2300	1.2300	+2.500%	7	481	+22.764%
2026-09-16	1.2800	1.3000	1.2000	1.2000	-4.000%	233	474	+25.833%
2026-09-15	1.2000	1.3000	1.0800	1.2500	+14.679%	140	665	+20.800%
2026-09-10	1.0900	1.0900	1.0900	1.0900	-6.034%	100	796	+38.532%
2026-09-09	1.1600	1.1600	1.1600	1.1600	+73.134%	1	696	+30.172%
2026-09-08	0.6700	0.6700	0.6700	0.6700	-33.000%	1	696	+125.373%
2026-09-04	1.0000	1.0000	1.0000	1.0000	0.000%	241	936	+51.000%
2026-09-01	0.9500	1.0000	0.9400	1.0000	+8.696%	457	936	+51.000%
2026-08-24	0.9200	0.9800	0.8800	0.9200	+24.324%	377	485	+64.130%
2026-08-11	0.8100	0.9100	0.7400	0.7400	-18.681%	27	515	+104.054%
2026-08-10	1.1100	1.1500	0.9100	0.9100	-11.650%	75	493	+65.934%
2026-07-30	0.9700	1.0500	0.9700	1.0300	-11.207%	41	487	+46.602%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-7.937%	5	485	+30.172%
2026-07-28	1.2600	1.2600	1.2600	1.2600	+11.504%	2	488	+19.841%
2026-07-27	1.1300	1.1300	1.1300	1.1300	+13.000%	2	488	+33.628%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-3.846%	2	488	+51.000%
2026-07-22	1.0400	1.0400	1.0400	1.0400	+4.000%	1	488	+45.192%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-28.058%	1	489	+51.000%
2026-07-13	1.7300	1.8200	1.3900	1.3900	-4.795%	35	502	+8.633%
2026-07-09	1.3200	1.4600	1.1600	1.4600	+21.667%	75	518	+3.425%
2026-07-08	1.9900	1.9900	1.2000	1.2000	-18.919%	87	521	+25.833%
2026-07-07	1.3500	1.4800	1.2300	1.4800	+1.370%	100	532	+2.027%
2026-06-26	1.3600	1.4600	1.3600	1.4600	+14.961%	2	488	+3.425%
2026-06-25	1.2700	1.2700	1.2700	1.2700	-24.405%	5	489	+18.898%
2026-06-24	1.6800	1.6800	1.6800	1.6800	+12.000%	2	494	-10.119%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+15.385%	10	492	+0.667%
2026-06-22	1.0000	1.4900	1.0000	1.3000	-10.959%	7	483	+16.154%
2026-06-18	1.6800	1.6800	1.4500	1.4600	+2.817%	7	479	+3.425%
2026-06-17	1.4000	1.4200	1.0800	1.4200	-5.333%	3	479	+6.338%
2026-06-15	1.5000	1.5000	1.5000	1.5000	0.000%	2	479	+0.667%
2026-06-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	479	+0.667%
2026-05-29	1.4200	1.5000	1.2800	1.5000	0.000%	5	479	+0.667%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-16.667%	1	476	+0.667%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+7.143%	1	475	-16.111%
2026-05-19	1.6800	1.6800	1.6800	1.6800	-9.189%	1	475	-10.119%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+17.834%	1	474	-18.378%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-30.837%	1	473	-3.822%
2026-05-11	1.9500	2.2700	1.9500	2.2700	+24.044%	4	473	-33.480%
2026-05-05	2.0500	2.0500	1.8300	1.8300	-9.406%	10	472	-17.486%
2026-05-01	2.0200	2.0200	2.0200	2.0200	+6.316%	1	471	-25.248%
2026-04-30	1.9400	2.0000	1.9000	1.9000	+8.571%	24	471	-20.526%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-20.091%	3	462	-13.714%
2026-04-24	2.1500	2.2800	2.0000	2.1900	-17.978%	306	459	-31.050%
2026-04-23	2.4500	2.9700	2.4500	2.6700	+11.250%	18	367	-43.446%
2026-04-22	2.4700	2.4700	2.4000	2.4000	-4.000%	2	361	-37.083%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+4.167%	1	361	-39.600%
2026-04-15	2.8900	2.8900	2.4000	2.4000	-6.977%	4	362	-37.083%
2026-04-13	2.5800	2.5800	2.5800	2.5800	-24.118%	2	360	-41.473%
2026-04-07	3.3000	3.4000	3.3000	3.4000	+24.542%	2	358	-55.588%
2026-04-01	2.9000	3.0500	2.7300	2.7300	-0.727%	150	357	-44.689%
2026-03-31	2.6800	3.2000	2.5600	2.7500	+9.127%	21	366	-45.091%
2026-03-30	2.7000	2.7000	2.5200	2.5200	+0.800%	4	366	-40.079%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-32.432%	1	365	-39.600%
2026-03-26	3.2700	3.7000	3.2700	3.7000	+22.112%	12	364	-59.189%
2026-03-24	3.2000	3.3000	3.0300	3.0300	-13.429%	15	363	-50.165%
2026-03-23	3.9000	3.9000	3.5000	3.5000	+11.111%	3	364	-56.857%
2026-03-20	3.0000	3.5000	3.0000	3.1500	+16.667%	13	363	-52.063%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-11.475%	35	361	-44.074%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+9.319%	1	326	-50.492%
2026-03-13	2.7900	2.7900	2.7900	2.7900	0.000%	1	327	-45.878%
2026-03-12	3.0000	3.4000	2.6900	2.7900	-7.616%	102	326	-45.878%
2026-03-11	3.2000	3.6300	2.9900	3.0200	-29.767%	108	319	-50.000%
2026-03-10	3.0200	4.3000	3.0200	4.3000	+21.127%	5	312	-64.884%
2026-03-09	4.2000	4.2000	3.3500	3.5500	-2.740%	13	315	-57.465%
2026-03-06	3.0900	3.6500	3.0900	3.6500	+32.727%	8	305	-58.630%
2026-03-03	2.7500	2.7500	2.7500	2.7500	-8.333%	31	309	-45.091%
2026-03-02	3.5000	3.7600	3.0000	3.0000	-27.536%	256	295	-49.667%
2026-02-18	4.1400	4.1400	4.1400	4.1400	+10.400%	1	44	-63.527%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-8.537%	2	43	-59.733%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+3.797%	3	45	-63.171%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-3.659%	1	46	-61.772%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-5.747%	1	46	-63.171%
2026-01-22	4.3500	4.3500	4.3500	4.3500	+11.538%	1	46	-65.287%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-23.077%	5	46	-61.282%
2026-01-07	5.1400	5.1400	5.0700	5.0700	-1.553%	4	49	-70.217%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-7.207%	1	49	-70.680%
2025-12-16	5.0500	5.5500	5.0500	5.5500	+5.714%	2	49	-72.793%
2025-12-12	5.2500	5.2500	5.2500	5.2500	+1.942%	1	49	-71.238%
2025-12-11	5.4200	5.4200	5.1500	5.1500	-0.962%	7	49	-70.680%
2025-12-10	5.1800	5.2900	5.1800	5.2000	+13.290%	3	46	-70.962%
2025-12-08	4.6800	4.6800	4.5900	4.5900	-10.176%	2	44	-67.102%
2025-12-03	5.0700	5.1100	5.0700	5.1100	-9.397%	2	42	-70.450%
2025-10-16	5.6400	5.6400	5.6400	5.6400	-1.913%	2	42	-73.227%
2025-10-10	5.2200	5.7500	5.1300	5.7500	0.000%	40	40	-73.739%