Dark

USO20280121P60
USO Jan 21 2028 60.00 Put (USO280121P00060000)
option OPRA

EOD

Sep 25, 2026

1.68-2.890%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7000	1.7000	1.6800	1.6800	-2.890%	7	827	0.000%
2026-09-24	1.7000	1.7800	1.6000	1.7300	+2.367%	125	847	-2.890%
2026-09-23	1.7700	1.7700	1.6500	1.6900	-6.111%	99	829	-0.592%
2026-09-22	1.6500	1.8000	1.5500	1.8000	+2.273%	135	857	-6.667%
2026-09-18	1.7500	1.8900	1.7500	1.7600	+0.571%	87	849	-4.545%
2026-09-17	1.8700	1.8800	1.7000	1.7500	-7.895%	27	822	-4.000%
2026-09-16	1.8000	1.9000	1.8000	1.9000	+11.765%	2	810	-11.579%
2026-09-15	1.6900	1.7000	1.6900	1.7000	-2.857%	60	808	-1.176%
2026-09-11	1.7500	1.7500	1.7500	1.7500	-7.895%	1	748	-4.000%
2026-09-10	1.9000	1.9000	1.9000	1.9000	+11.111%	100	749	-11.579%
2026-09-09	1.9000	1.9000	1.6500	1.7100	-9.043%	400	649	-1.754%
2026-09-08	1.8800	1.8800	1.8800	1.8800	+32.394%	100	241	-10.638%
2026-08-17	1.5000	1.5000	1.4200	1.4200	-0.699%	45	141	+18.310%
2026-08-14	1.4500	1.4500	1.4300	1.4300	-0.694%	2	127	+17.483%
2026-08-12	1.4500	1.5500	1.3000	1.4400	-19.553%	140	128	+16.667%
2026-07-29	2.4000	2.4000	1.7900	1.7900	+19.333%	6	110	-6.145%
2026-07-28	1.6800	2.0500	1.4900	1.5000	-27.184%	45	114	+12.000%
2026-07-27	1.7500	2.0600	1.7500	2.0600	+23.353%	4	105	-18.447%
2026-07-24	2.3700	2.3700	1.6700	1.6700	-2.907%	2	103	+0.599%
2026-07-22	1.9500	1.9500	1.6100	1.7200	-1.714%	13	102	-2.326%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-12.500%	1	100	-4.000%
2026-07-15	2.0000	2.4000	2.0000	2.0000	-9.091%	4	100	-16.000%
2026-07-13	2.2000	2.2000	2.2000	2.2000	0.000%	2	99	-23.636%
2026-06-29	2.7500	2.7500	2.2000	2.2000	-20.578%	2	101	-23.636%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+4.528%	5	99	-39.350%
2026-06-24	2.5000	2.8400	2.4600	2.6500	+11.345%	26	100	-36.604%
2026-06-23	2.3800	2.3800	2.3800	2.3800	-9.506%	20	102	-29.412%
2026-06-18	2.6300	2.6300	2.6300	2.6300	+5.200%	5	77	-36.122%
2026-06-16	2.7200	2.7200	2.5000	2.5000	+21.951%	3	77	-32.800%
2026-06-15	2.0500	2.0500	2.0500	2.0500	-8.889%	1	76	-18.049%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-8.163%	1	76	-25.333%
2026-06-08	2.1800	2.4500	2.1800	2.4500	+8.889%	10	75	-31.429%
2026-05-28	2.5000	2.5500	2.2300	2.2500	-19.643%	10	80	-25.333%
2026-05-21	2.8000	2.8000	2.8000	2.8000	+12.000%	1	75	-40.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-15.541%	1	75	-32.800%
2026-05-12	2.9600	2.9600	2.9600	2.9600	-1.333%	10	74	-43.243%
2026-05-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	74	-44.000%
2026-05-07	3.0000	3.0000	3.0000	3.0000	0.000%	1	73	-44.000%
2026-05-01	3.0000	3.0000	3.0000	3.0000	+9.091%	2	70	-44.000%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-8.333%	2	70	-38.909%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-14.286%	1	70	-44.000%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-12.500%	1	69	-52.000%
2026-04-17	5.3000	5.3000	4.0000	4.0000	-7.621%	2	68	-58.000%
2026-04-16	4.6600	4.6600	4.3300	4.3300	-25.345%	2	67	-61.201%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+41.463%	1	68	-71.034%
2026-04-13	4.0000	4.1000	4.0000	4.1000	-0.726%	3	68	-59.024%
2026-04-10	4.5000	4.5000	4.0700	4.1300	-25.586%	13	68	-59.322%
2026-04-08	5.5000	5.5500	5.5000	5.5500	+7.350%	2	66	-69.730%
2026-04-07	5.0000	5.1700	5.0000	5.1700	-2.453%	2	130	-67.505%
2026-04-06	4.8500	5.6100	4.8500	5.3000	+8.830%	129	131	-68.302%
2026-04-02	4.0000	4.8700	4.0000	4.8700	-7.765%	21	68	-65.503%
2026-04-01	4.9700	5.2800	4.8700	5.2800	+24.235%	4	68	-68.182%
2026-03-30	4.5000	4.5000	4.2500	4.2500	-29.752%	5	68	-60.471%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+39.080%	1	66	-72.231%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-3.333%	1	67	-61.379%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-10.000%	1	81	-62.667%
2026-03-16	5.5000	5.5000	5.0000	5.0000	+17.647%	2	80	-66.400%
2026-03-13	4.5000	4.5000	4.2500	4.2500	-20.561%	2	79	-60.471%
2026-03-12	5.6700	5.6700	4.9300	5.3500	+1.905%	95	79	-68.598%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-4.891%	1	39	-68.000%
2026-03-09	5.7500	5.7500	5.5200	5.5200	-4.828%	2	40	-69.565%
2026-03-06	4.5000	5.8000	4.5000	5.8000	+16.000%	2	39	-71.034%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-7.749%	1	38	-66.400%
2026-03-02	6.0000	6.0000	5.4200	5.4200	-16.615%	7	37	-69.004%
2026-02-20	6.6500	6.6500	6.5000	6.5000	-0.763%	4	36	-74.154%
2026-02-19	6.5500	6.6500	6.5500	6.5500	-3.676%	4	38	-74.351%
2026-02-18	6.6400	6.8000	6.6400	6.8000	+8.800%	10	36	-75.294%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-5.446%	5	36	-73.120%
2026-02-10	6.6100	6.6100	6.6100	6.6100	+1.692%	2	31	-74.584%
2026-01-29	6.2700	6.5200	6.2600	6.5000	-4.832%	9	30	-74.154%
2026-01-27	6.9500	6.9500	6.8300	6.8300	-10.250%	2	30	-75.403%
2026-01-15	7.6100	7.6100	7.6100	7.6100	+1.467%	2	31	-77.924%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-5.303%	1	29	-77.600%
2026-01-07	7.9500	8.0800	7.9200	7.9200	-1.000%	13	29	-78.788%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-3.962%	10	23	-79.000%
2025-12-29	8.3700	8.3700	8.3300	8.3300	-6.614%	34	23	-79.832%
2025-12-19	8.6200	8.9200	8.5000	8.9200	+2.884%	13	19	-81.166%
2025-12-11	8.6700	8.6700	8.6700	8.6700	0.000%	1	9	-80.623%
2025-11-26	8.3000	8.6700	8.3000	8.6700	+11.012%	6	5	-80.623%
2025-10-09	7.8100	7.8100	7.8100	7.8100	0.000%	5	5	-78.489%