Dark

USO20280121P80
USO Jan 21 2028 80.00 Put (USO280121P00080000)
option OPRA

EOD

Sep 21, 2026

4.74+8.467%(+0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4700	4.7400	4.4700	4.7400	+8.467%	5	787	0.000%
2026-09-18	4.2300	4.3700	4.2300	4.3700	+7.901%	4	788	+8.467%
2026-09-17	3.9600	4.0500	3.9600	4.0500	+1.250%	2	788	+17.037%
2026-09-16	3.9200	4.0000	3.9200	4.0000	+7.239%	2	788	+18.500%
2026-09-15	3.8100	4.1900	3.5500	3.7300	+3.611%	334	788	+27.078%
2026-09-14	3.5700	3.7800	2.8900	3.6000	-2.703%	103	614	+31.667%
2026-09-11	3.6700	3.7100	3.4500	3.7000	+1.370%	481	591	+28.108%
2026-09-10	4.0100	4.0100	3.6500	3.6500	+10.272%	2	423	+29.863%
2026-09-09	3.3100	3.3100	3.3100	3.3100	-3.216%	1	421	+43.202%
2026-09-08	3.2500	3.4200	3.2500	3.4200	+0.588%	11	422	+38.596%
2026-09-04	3.5000	3.5000	3.4000	3.4000	-2.857%	2	427	+39.412%
2026-09-03	3.5000	3.5000	3.5000	3.5000	0.000%	5	427	+35.429%
2026-09-02	3.0700	3.8200	3.0700	3.5000	-15.049%	7	427	+35.429%
2026-08-26	4.2100	4.3500	4.1200	4.1200	+1.728%	36	427	+15.049%
2026-08-25	4.0500	4.0500	4.0000	4.0500	+15.714%	3	428	+17.037%
2026-08-24	3.1000	3.5000	3.1000	3.5000	+1.449%	2	428	+35.429%
2026-08-20	3.4500	3.4500	3.4500	3.4500	-1.429%	3	427	+37.391%
2026-08-19	3.5000	3.5000	3.5000	3.5000	-2.778%	8	424	+35.429%
2026-08-17	3.7000	3.7200	3.5700	3.6000	-1.639%	6	416	+31.667%
2026-08-13	3.7400	3.7400	3.6600	3.6600	+10.909%	2	414	+29.508%
2026-08-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	413	+43.636%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-13.158%	2	417	+43.636%
2026-08-10	3.9100	3.9100	3.8000	3.8000	-16.300%	3	417	+24.737%
2026-08-07	4.6000	4.6400	4.4700	4.5400	+0.889%	20	416	+4.405%
2026-08-05	5.0000	5.0000	4.2500	4.5000	+15.385%	16	407	+5.333%
2026-08-03	4.2200	4.2500	3.9000	3.9000	-13.140%	6	407	+21.538%
2026-07-29	4.4900	4.4900	4.4900	4.4900	-0.222%	1	408	+5.568%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-2.597%	1	445	+5.333%
2026-07-27	4.4800	4.8500	4.4800	4.6200	+13.793%	319	444	+2.597%
2026-07-24	4.4200	4.4400	4.0600	4.0600	-9.778%	47	314	+16.749%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-8.163%	1	292	+5.333%
2026-07-22	4.8900	4.9000	4.8900	4.9000	+13.953%	2	292	-3.265%
2026-07-21	4.5500	4.7500	4.3000	4.3000	-13.131%	27	297	+10.233%
2026-07-17	4.9500	4.9500	4.9500	4.9500	+4.430%	5	299	-4.242%
2026-07-16	4.7400	4.7400	4.7400	4.7400	-9.021%	4	294	0.000%
2026-07-15	5.1500	5.3800	4.9700	5.2100	-22.355%	144	311	-9.021%
2026-06-25	6.7100	6.7100	6.7100	6.7100	+5.008%	25	251	-29.359%
2026-06-24	6.3300	6.4000	6.3300	6.3900	+10.172%	23	270	-25.822%
2026-06-23	6.1900	6.1900	5.8000	5.8000	-1.695%	12	261	-18.276%
2026-06-22	5.7900	6.1100	5.7900	5.9000	-1.667%	14	250	-19.661%
2026-06-18	6.0000	6.0000	6.0000	6.0000	+1.868%	1	243	-21.000%
2026-06-17	5.4900	5.8900	5.4900	5.8900	-9.385%	10	243	-19.525%
2026-06-16	6.0000	6.5000	6.0000	6.5000	+22.642%	6	243	-27.077%
2026-06-15	6.3000	6.4000	5.3000	5.3000	-7.018%	15	224	-10.566%
2026-06-12	6.2200	6.2200	5.7000	5.7000	+20.000%	27	224	-16.842%
2026-06-09	4.7500	4.7500	4.7500	4.7500	-6.863%	6	224	-0.211%
2026-06-05	5.1000	5.1000	5.1000	5.1000	+2.000%	18	221	-7.059%
2026-06-04	5.2600	5.2600	4.9300	5.0000	0.000%	7	236	-5.200%
2026-06-02	5.1000	5.1000	5.0000	5.0000	0.000%	14	236	-5.200%
2026-06-01	5.0300	5.0300	4.3800	5.0000	-9.091%	12	222	-5.200%
2026-05-29	6.0000	6.0000	5.2000	5.5000	-0.542%	5	222	-13.818%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-4.655%	1	219	-14.286%
2026-05-27	6.0000	6.4000	5.8000	5.8000	-3.333%	3	218	-18.276%
2026-05-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	216	-21.000%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+5.263%	1	215	-21.000%
2026-05-21	5.7000	5.7000	5.7000	5.7000	-2.564%	1	214	-16.842%
2026-05-20	6.0000	6.0000	5.8500	5.8500	+2.632%	19	214	-18.974%
2026-05-19	5.7000	5.7000	5.7000	5.7000	0.000%	5	208	-16.842%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-6.250%	1	208	-16.842%
2026-05-12	6.0800	6.0800	6.0800	6.0800	-6.462%	20	202	-22.039%
2026-05-08	6.5000	6.6100	6.5000	6.5000	0.000%	7	182	-27.077%
2026-05-06	6.5400	7.0000	6.5000	6.5000	+8.333%	7	180	-27.077%
2026-05-05	6.0000	6.4000	6.0000	6.0000	-9.774%	12	178	-21.000%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+2.308%	1	182	-28.722%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+20.370%	1	182	-27.077%
2026-04-29	6.0000	6.0000	5.4000	5.4000	-11.475%	2	181	-12.222%
2026-04-28	6.8100	6.8100	6.1000	6.1000	-12.857%	10	179	-22.295%
2026-04-27	7.3400	7.4200	7.0000	7.0000	-9.444%	26	171	-32.286%
2026-04-24	7.0000	7.8000	6.6000	7.7300	-0.897%	113	171	-38.680%
2026-04-23	7.8000	7.8000	7.8000	7.8000	+4.000%	1	135	-39.231%
2026-04-22	7.8300	7.8300	7.5000	7.5000	-4.215%	10	135	-36.800%
2026-04-21	7.8200	7.8300	7.8200	7.8300	-1.509%	6	119	-39.464%
2026-04-20	8.3000	8.3000	7.9500	7.9500	-5.357%	4	119	-40.377%
2026-04-17	8.3800	8.5900	8.3800	8.4000	-6.667%	7	116	-43.571%
2026-04-14	9.5500	9.5500	9.0000	9.0000	+3.093%	7	117	-47.333%
2026-04-13	8.9500	9.0000	8.7300	8.7300	-7.619%	3	116	-45.704%
2026-04-10	9.4500	9.4500	9.4500	9.4500	-5.500%	1	116	-49.841%
2026-04-09	10.0000	10.0000	10.0000	10.0000	0.000%	12	118	-52.600%
2026-04-08	12.8500	12.8500	10.0000	10.0000	-9.091%	10	116	-52.600%
2026-04-07	10.0000	11.0000	9.7000	11.0000	+8.588%	22	124	-56.909%
2026-04-06	9.7900	10.1300	9.7500	10.1300	+7.423%	13	129	-53.208%
2026-04-02	9.0000	9.6000	9.0000	9.4300	-5.700%	16	113	-49.735%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+5.263%	1	113	-52.600%
2026-03-31	9.1000	9.5000	9.1000	9.5000	+6.027%	11	112	-50.105%
2026-03-30	9.3000	9.3000	8.9600	8.9600	-9.403%	2	109	-47.098%
2026-03-27	10.0000	10.0000	9.7000	9.8900	-14.000%	18	108	-52.073%
2026-03-25	11.5500	11.5500	11.2000	11.5000	+9.524%	23	91	-58.783%
2026-03-24	10.9900	11.1500	10.5000	10.5000	-14.075%	23	74	-54.857%
2026-03-23	11.4000	12.2200	11.4000	12.2200	+19.220%	20	55	-61.211%
2026-03-20	11.3000	11.3000	10.2500	10.2500	-2.659%	12	52	-53.756%
2026-03-17	10.5300	10.5300	10.5300	10.5300	-4.273%	1	47	-54.986%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+7.317%	12	46	-56.909%
2026-03-13	11.4000	11.4000	10.0000	10.2500	-19.922%	6	35	-53.756%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+12.281%	4	35	-62.969%
2026-03-11	11.4000	11.4000	11.4000	11.4000	0.000%	1	31	-58.421%
2026-03-10	11.3500	11.4000	11.3500	11.4000	-6.250%	2	31	-58.421%
2026-03-09	10.3000	12.1600	9.6200	12.1600	+10.545%	20	31	-61.020%
2026-03-06	11.0000	11.8000	10.9000	11.0000	+5.668%	17	27	-56.909%
2026-03-05	10.8500	10.8500	10.4100	10.4100	-6.385%	4	20	-54.467%
2026-03-04	11.0000	11.3400	11.0000	11.1200	+11.200%	4	18	-57.374%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-11.817%	1	15	-52.600%
2026-03-02	11.9000	11.9000	11.1500	11.3400	-23.378%	15	15	-58.201%
2026-02-25	14.7500	14.8000	14.7500	14.8000	+2.921%	2	10	-67.973%
2026-02-23	14.3800	14.3800	14.3800	14.3800	-4.642%	1	10	-67.038%
2026-02-19	15.0800	15.0800	15.0800	15.0800	+0.533%	1	9	-68.568%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-13.345%	1	9	-68.400%
2026-01-15	16.6600	17.3100	16.6600	17.3100	+7.449%	8	8	-72.617%
2026-01-14	13.9500	17.0000	13.9500	16.1100	-10.201%	5	7	-70.577%
2025-12-24	17.3800	17.9400	17.3800	17.9400	+2.808%	4	3	-73.579%
2025-12-05	17.7000	17.7000	17.4500	17.4500	-2.894%	2	3	-72.837%
2025-12-04	17.5500	17.9700	17.5500	17.9700	0.000%	6	3	-73.623%