Dark

USO20280121P70
USO Jan 21 2028 70.00 Put (USO280121P00070000)
option OPRA

EOD

Sep 28, 2026

2.750.000%(0.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.5000	3.1400	2.5000	2.7500	0.000%	18	1,157	0.000%
2026-09-25	3.0000	3.0000	2.6000	2.7500	+3.774%	6	1,139	0.000%
2026-09-24	2.6000	2.6500	2.4600	2.6500	-7.018%	9	1,134	+3.774%
2026-09-22	2.8800	3.2200	2.5500	2.8500	+4.779%	142	1,134	-3.509%
2026-09-21	3.0000	3.0400	2.7200	2.7200	-4.561%	11	1,263	+1.103%
2026-09-18	2.9000	3.0700	2.8500	2.8500	+7.547%	3	1,255	-3.509%
2026-09-17	2.6700	2.7800	2.6500	2.6500	-5.694%	52	1,255	+3.774%
2026-09-16	2.9000	2.9000	2.7500	2.8100	+3.690%	87	1,207	-2.135%
2026-09-15	2.6500	2.7100	2.4300	2.7100	-0.368%	346	1,205	+1.476%
2026-09-14	2.3600	2.7200	2.3600	2.7200	+3.817%	4	922	+1.103%
2026-09-11	2.5700	2.7200	2.5700	2.6200	+1.946%	601	921	+4.962%
2026-09-10	2.2800	2.5700	2.2800	2.5700	+7.983%	8	329	+7.004%
2026-09-04	2.4800	2.4800	2.3800	2.3800	+9.174%	6	328	+15.546%
2026-09-01	2.5300	2.5300	2.1800	2.1800	-9.544%	35	328	+26.147%
2026-08-31	2.3000	2.4100	2.2900	2.4100	-12.996%	11	302	+14.108%
2026-08-26	2.8100	2.8100	2.7700	2.7700	+7.364%	4	298	-0.722%
2026-08-24	2.3500	2.6300	2.3500	2.5800	+12.664%	11	299	+6.589%
2026-08-19	2.2900	2.2900	2.2600	2.2900	-1.293%	4	300	+20.087%
2026-08-14	2.4500	2.4900	2.3000	2.3200	+5.455%	48	300	+18.534%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-0.452%	1	297	+25.000%
2026-08-11	2.2500	2.2500	2.2100	2.2100	-5.957%	2	296	+24.434%
2026-08-10	2.4500	2.4500	2.3500	2.3500	-17.254%	2	295	+17.021%
2026-08-04	3.0000	3.0000	2.8400	2.8400	+15.918%	2	294	-3.169%
2026-08-03	2.8000	2.8000	2.4500	2.4500	+4.255%	6	294	+12.245%
2026-07-31	2.4000	2.4000	2.3500	2.3500	-7.843%	2	292	+17.021%
2026-07-30	2.5500	2.5500	2.5500	2.5500	+2.000%	1	293	+7.843%
2026-07-29	2.6300	2.6300	2.5000	2.5000	-9.747%	2	294	+10.000%
2026-07-24	2.8500	2.8500	2.7700	2.7700	+4.528%	2	293	-0.722%
2026-07-23	2.6500	2.8000	2.6500	2.6500	-1.852%	51	317	+3.774%
2026-07-22	2.8000	2.8000	2.7000	2.7000	-8.475%	3	278	+1.852%
2026-07-20	2.9500	2.9500	2.9500	2.9500	-1.667%	1	277	-6.780%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-9.091%	1	276	-8.333%
2026-07-15	3.0000	3.3000	3.0000	3.3000	-8.840%	2	275	-16.667%
2026-07-10	3.7900	3.7900	3.6200	3.6200	-2.949%	2	274	-24.033%
2026-07-08	3.7300	3.7300	3.7300	3.7300	-10.337%	10	274	-26.273%
2026-07-06	4.3000	4.3000	4.1600	4.1600	+12.129%	10	274	-33.894%
2026-07-02	3.8500	3.8500	3.7100	3.7100	-9.069%	20	274	-25.876%
2026-06-29	4.0300	4.1800	4.0300	4.0800	+9.091%	4	274	-32.598%
2026-06-25	3.7400	3.7400	3.7400	3.7400	-23.045%	3	273	-26.471%
2026-06-24	4.9200	4.9200	4.8600	4.8600	+33.151%	10	283	-43.416%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-1.351%	1	281	-24.658%
2026-06-17	3.6000	3.7000	3.3500	3.7000	+2.778%	5	279	-25.676%
2026-06-16	3.9000	3.9000	3.6000	3.6000	-2.703%	3	279	-23.611%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-3.896%	1	275	-25.676%
2026-06-12	3.6000	3.8500	3.6000	3.8500	-5.405%	9	275	-28.571%
2026-06-11	2.6700	4.0700	2.6700	4.0700	+27.188%	3	275	-32.432%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-12.329%	1	276	-14.063%
2026-06-09	3.7500	3.7500	3.6500	3.6500	+17.742%	2	275	-24.658%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-6.061%	10	273	-11.290%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-2.941%	10	263	-16.667%
2026-06-01	3.0000	3.4000	2.9500	3.4000	+1.493%	5	253	-19.118%
2026-05-28	3.7000	3.7000	3.3500	3.3500	-14.103%	9	250	-17.910%
2026-05-27	3.9500	3.9500	3.9000	3.9000	-4.878%	3	244	-29.487%
2026-05-26	4.7000	4.7000	4.1000	4.1000	+2.500%	3	243	-32.927%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-5.882%	1	241	-31.250%
2026-05-21	4.0000	4.2500	4.0000	4.2500	+2.410%	2	241	-35.294%
2026-05-20	4.1500	4.1500	4.1500	4.1500	+12.162%	1	241	-33.735%
2026-05-19	4.1000	4.1000	3.7000	3.7000	-6.329%	6	243	-25.676%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-1.250%	2	243	-30.380%
2026-05-15	4.2000	4.2000	4.0000	4.0000	-5.437%	3	243	-31.250%
2026-05-12	4.2300	4.2300	4.2300	4.2300	-3.864%	20	234	-34.988%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-2.222%	1	214	-37.500%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+9.756%	1	214	-38.889%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-10.870%	6	213	-32.927%
2026-05-01	4.1500	4.6000	4.1500	4.6000	+15.869%	7	219	-40.217%
2026-04-29	4.0700	4.0800	3.9600	3.9700	-10.787%	11	223	-30.730%
2026-04-28	4.5000	4.5000	4.4500	4.4500	-15.238%	2	218	-38.202%
2026-04-24	5.2500	5.2500	5.2500	5.2500	+2.941%	2	216	-47.619%
2026-04-23	5.8500	5.8500	5.0000	5.1000	-15.282%	34	248	-46.078%
2026-04-22	6.0200	6.0200	6.0200	6.0200	+4.696%	1	249	-54.319%
2026-04-21	4.7500	5.8200	4.7500	5.7500	+4.545%	10	244	-52.174%
2026-04-20	5.8000	5.8000	5.5000	5.5000	-0.901%	4	244	-50.000%
2026-04-16	4.5000	5.7500	4.5000	5.5500	-14.484%	4	244	-50.450%
2026-04-13	6.4700	6.4900	6.4700	6.4900	+8.167%	4	244	-57.627%
2026-04-10	6.3000	6.3000	6.0000	6.0000	-16.435%	2	244	-54.167%
2026-04-09	7.0700	7.1800	7.0700	7.1800	-4.267%	4	243	-61.699%
2026-04-07	7.2500	7.5000	7.2000	7.5000	+8.696%	28	243	-63.333%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+21.693%	1	239	-60.145%
2026-04-02	5.6700	5.6700	5.6200	5.6700	-17.826%	22	228	-51.499%
2026-04-01	6.7000	7.0200	6.7000	6.9000	+7.813%	17	228	-60.145%
2026-03-31	6.5000	6.5000	5.9400	6.4000	-7.914%	6	227	-57.031%
2026-03-27	7.7800	7.7800	6.9500	6.9500	-12.798%	9	225	-60.432%
2026-03-26	7.9700	7.9700	7.9700	7.9700	-0.623%	30	228	-65.496%
2026-03-20	8.0200	8.0200	8.0200	8.0200	+10.773%	1	228	-65.711%
2026-03-19	7.1500	7.2500	6.7300	7.2400	+6.314%	48	228	-62.017%
2026-03-18	6.8000	6.8300	6.8000	6.8100	+2.406%	46	274	-59.618%
2026-03-13	6.9500	6.9500	6.6500	6.6500	-12.037%	152	228	-58.647%
2026-03-12	7.5600	7.5600	7.5600	7.5600	-8.806%	1	78	-63.624%
2026-03-11	8.2300	8.2900	8.2300	8.2900	+0.485%	2	78	-66.828%
2026-03-10	8.7500	8.8400	8.2500	8.2500	-0.602%	5	79	-66.667%
2026-03-06	8.2000	8.3000	8.2000	8.3000	+17.397%	3	78	-66.867%
2026-03-05	7.3500	7.3500	7.0700	7.0700	+9.105%	2	77	-61.103%
2026-03-03	6.9000	6.9000	6.4800	6.4800	-17.871%	5	77	-57.562%
2026-03-02	8.7500	8.7500	7.7200	7.8900	-22.647%	6	82	-65.146%
2026-02-27	10.2000	10.2000	10.2000	10.2000	-5.904%	1	81	-73.039%
2026-02-18	10.8400	10.8400	10.8400	10.8400	+0.837%	1	80	-74.631%
2026-02-05	10.7500	10.7500	10.7500	10.7500	-2.095%	1	79	-74.419%
2026-02-02	10.9800	10.9800	10.9800	10.9800	+11.813%	1	79	-74.954%
2026-01-30	9.8200	9.8200	9.8200	9.8200	-8.651%	4	79	-71.996%
2026-01-27	10.5500	10.7500	10.5500	10.7500	-5.784%	3	79	-74.419%
2026-01-22	11.7000	11.7000	11.3800	11.4100	-4.439%	7	76	-75.898%
2026-01-15	11.8500	11.9400	11.8500	11.9400	-3.710%	4	72	-76.968%
2026-01-05	12.5000	12.5000	12.4000	12.4000	-2.745%	3	69	-77.823%
2025-12-31	12.7500	12.7500	12.7500	12.7500	-2.374%	1	69	-78.431%
2025-12-30	13.1000	13.1100	13.0600	13.0600	-0.381%	121	69	-78.943%
2025-12-29	12.9000	13.1400	12.9000	13.1100	+2.422%	4	26	-79.024%
2025-12-23	12.8000	12.8000	12.8000	12.8000	+6.667%	1	24	-78.516%
2025-12-05	12.0000	12.0000	12.0000	12.0000	-10.112%	1	23	-77.083%
2025-11-26	13.3500	13.3500	13.3500	13.3500	-1.476%	1	23	-79.401%
2025-11-25	13.5500	13.5500	13.5500	13.5500	+11.066%	21	23	-79.705%
2025-10-23	12.2000	12.2000	12.2000	12.2000	-13.475%	1	2	-77.459%
2025-10-16	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	-80.496%