Dark

USO20280121P90
USO Jan 21 2028 90.00 Put (USO280121P00090000)
option OPRA

EOD

Sep 25, 2026

5.50+11.111%(+0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.2500	5.5000	5.2500	5.5000	+11.111%	9	2,712	0.000%
2026-09-24	4.6500	5.1600	4.4900	4.9500	-13.158%	33	2,703	+11.111%
2026-09-23	5.6000	5.7000	5.2200	5.7000	+3.636%	27	2,667	-3.509%
2026-09-22	5.6000	5.8000	5.2000	5.5000	+0.182%	297	2,644	0.000%
2026-09-21	6.3000	6.8800	5.4900	5.4900	-4.522%	135	2,893	+0.182%
2026-09-18	5.1000	5.9000	5.1000	5.7500	+8.491%	524	2,994	-4.348%
2026-09-17	5.4000	5.5000	5.2000	5.3000	-1.304%	108	2,579	+3.774%
2026-09-16	5.4000	5.5400	5.2300	5.3700	+5.294%	126	2,567	+2.421%
2026-09-15	4.8000	5.3800	4.4300	5.1000	+5.809%	663	2,518	+7.843%
2026-09-14	4.8300	4.8300	4.8200	4.8200	-2.429%	7	1,989	+14.108%
2026-09-11	4.9200	5.0100	4.7000	4.9400	-3.704%	1,207	1,985	+11.336%
2026-09-10	4.5100	5.8000	3.7000	5.1300	+1.584%	168	847	+7.212%
2026-09-09	4.8000	5.0800	4.1400	5.0500	+1.000%	31	743	+8.911%
2026-09-08	5.2100	5.3700	4.2500	5.0000	+3.734%	24	717	+10.000%
2026-09-04	4.8300	4.8300	4.8000	4.8200	-2.429%	4	691	+14.108%
2026-09-03	4.7900	5.2500	4.7900	4.9400	-0.202%	16	691	+11.336%
2026-09-02	4.9500	4.9500	4.9500	4.9500	-3.509%	1	675	+11.111%
2026-09-01	5.3300	5.4500	4.6300	5.1300	-9.204%	98	675	+7.212%
2026-08-31	5.1500	5.6500	5.1500	5.6500	+9.709%	7	590	-2.655%
2026-08-21	5.2000	5.2000	5.1200	5.1500	-0.579%	6	586	+6.796%
2026-08-20	5.0000	5.5000	5.0000	5.1800	-0.956%	27	582	+6.178%
2026-08-19	5.6700	5.6700	4.9100	5.2300	+2.549%	51	561	+5.163%
2026-08-18	4.4000	5.5200	4.4000	5.1000	-17.476%	40	536	+7.843%
2026-08-17	5.3700	6.1800	5.1700	6.1800	+10.357%	66	515	-11.003%
2026-08-13	5.6100	5.7000	5.3000	5.6000	+0.358%	24	470	-1.786%
2026-08-12	5.4000	5.5800	5.4000	5.5800	+2.574%	4	468	-1.434%
2026-08-11	5.3500	5.9500	5.3500	5.4400	-0.911%	52	464	+1.103%
2026-08-10	6.2500	6.4400	5.4900	5.4900	-19.854%	121	424	+0.182%
2026-08-06	6.8300	7.0000	6.8300	6.8500	-4.729%	4	395	-19.708%
2026-08-05	6.9000	7.4400	6.3400	7.1900	+5.580%	22	397	-23.505%
2026-08-04	6.7900	8.7800	5.4500	6.8100	+2.715%	95	404	-19.236%
2026-08-03	6.1700	6.6300	5.7200	6.6300	+17.972%	28	434	-17.044%
2026-07-31	5.7900	6.1600	5.6200	5.6200	-5.387%	18	453	-2.135%
2026-07-30	5.9400	5.9400	5.9400	5.9400	-4.960%	1	435	-7.407%
2026-07-29	6.3800	6.5500	6.0200	6.2500	-11.348%	35	435	-12.000%
2026-07-28	7.6000	7.6000	6.0700	7.0500	+2.920%	40	421	-21.986%
2026-07-27	6.8200	6.9500	6.3700	6.8500	+12.850%	457	431	-19.708%
2026-07-24	5.7500	6.0700	5.7500	6.0700	+7.434%	3	284	-9.390%
2026-07-23	6.2400	7.9500	5.6500	5.6500	-12.403%	28	289	-2.655%
2026-07-22	6.2300	7.2900	6.2000	6.4500	-0.769%	122	324	-14.729%
2026-07-21	6.8700	6.8900	6.5000	6.5000	-9.722%	21	310	-15.385%
2026-07-20	6.7400	8.9500	6.7400	7.2000	+0.982%	26	302	-23.611%
2026-07-17	7.3800	7.7700	6.8700	7.1300	-4.806%	13	290	-22.861%
2026-07-15	7.6800	7.7500	7.4500	7.4900	-4.342%	18	287	-26.569%
2026-07-14	7.6500	8.4500	7.6500	7.8300	-10.514%	7	281	-29.757%
2026-07-09	8.7500	8.7500	8.7500	8.7500	+2.941%	10	287	-37.143%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-13.706%	10	277	-35.294%
2026-07-01	9.8100	10.0500	9.7500	9.8500	+4.787%	14	281	-44.162%
2026-06-29	9.4300	9.4300	9.4000	9.4000	-4.762%	2	279	-41.489%
2026-06-26	10.2400	10.2400	9.8700	9.8700	+15.304%	2	279	-44.276%
2026-06-24	9.5500	10.1000	8.5600	8.5600	-6.037%	11	279	-35.748%
2026-06-23	9.0000	9.2100	8.7000	9.1100	+12.469%	10	282	-39.627%
2026-06-22	9.1200	9.1200	8.1000	8.1000	-9.091%	19	283	-32.099%
2026-06-18	9.2500	9.2500	8.7900	8.9100	+15.265%	6	280	-38.272%
2026-06-17	7.7300	7.7300	7.7300	7.7300	-14.111%	2	280	-28.849%
2026-06-16	7.5400	9.0000	7.5400	9.0000	+13.065%	19	280	-38.889%
2026-06-15	7.5600	8.6000	7.5600	7.9600	-7.657%	14	312	-30.905%
2026-06-12	7.4200	8.6200	7.4200	8.6200	+7.750%	22	312	-36.195%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+18.343%	10	312	-31.250%
2026-06-09	6.9800	7.0200	6.7600	6.7600	-14.430%	5	322	-18.639%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+3.268%	1	322	-30.380%
2026-05-29	7.6100	7.7100	6.9300	7.6500	+4.795%	8	323	-28.105%
2026-05-28	8.1500	8.6400	5.5500	7.3000	-10.649%	24	325	-24.658%
2026-05-27	7.7400	8.1700	7.7400	8.1700	-7.159%	9	323	-32.681%
2026-05-21	8.8000	8.8000	8.8000	8.8000	+12.965%	1	324	-37.500%
2026-05-20	8.0000	8.0000	7.7900	7.7900	+13.227%	2	324	-29.397%
2026-05-19	6.7500	7.0700	6.7500	6.8800	-8.267%	8	317	-20.058%
2026-05-18	7.5200	7.5200	7.5000	7.5000	0.000%	2	317	-26.667%
2026-05-13	8.5000	8.5000	7.5000	7.5000	-8.313%	20	317	-26.667%
2026-05-12	8.2100	8.4500	7.8500	8.1800	-11.758%	106	195	-32.763%
2026-05-07	9.9100	9.9100	9.1000	9.2700	-3.838%	6	195	-40.669%
2026-05-06	8.6100	9.6400	8.6100	9.6400	+17.275%	2	192	-42.946%
2026-05-05	8.2200	8.2200	8.2200	8.2200	-2.491%	2	192	-33.090%
2026-05-04	8.4300	8.4300	8.4300	8.4300	+2.182%	3	192	-34.757%
2026-05-01	8.2500	8.2500	8.2500	8.2500	-1.902%	1	189	-33.333%
2026-04-30	8.5200	8.5700	8.3800	8.4100	+12.735%	15	189	-34.602%
2026-04-29	7.4800	8.5800	7.4500	7.4600	-12.749%	11	178	-26.273%
2026-04-28	9.2000	9.2000	7.9800	8.5500	-11.946%	23	171	-35.673%
2026-04-27	9.6800	10.3500	9.6800	9.7100	-3.190%	10	149	-43.357%
2026-04-24	10.0000	10.0300	9.9600	10.0300	-3.835%	6	140	-45.165%
2026-04-23	10.4500	10.4500	10.4200	10.4300	+3.063%	15	141	-47.267%
2026-04-22	9.7000	10.4100	9.7000	10.1200	-10.837%	4	139	-45.652%
2026-04-21	10.9000	11.3500	10.4300	11.3500	-2.155%	10	138	-51.542%
2026-04-17	13.0000	13.0000	11.1400	11.6000	+8.411%	19	134	-52.586%
2026-04-16	11.7800	11.7800	10.7000	10.7000	-10.235%	5	129	-48.598%
2026-04-15	11.9500	11.9500	11.9200	11.9200	-7.309%	2	126	-53.859%
2026-04-08	12.8600	12.8600	12.8600	12.8600	-2.576%	1	126	-57.232%
2026-04-07	13.2000	13.2000	13.2000	13.2000	+5.600%	2	127	-58.333%
2026-04-02	12.6200	13.3000	12.1100	12.5000	-3.101%	66	116	-56.000%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+4.453%	1	116	-57.364%
2026-03-31	12.2500	12.3500	12.1700	12.3500	+2.490%	3	116	-55.466%
2026-03-30	12.7200	13.2000	12.0000	12.0500	-15.141%	19	115	-54.357%
2026-03-24	14.2000	14.2000	14.2000	14.2000	-11.526%	1	106	-61.268%
2026-03-23	15.6500	16.0500	15.6500	16.0500	+13.428%	13	107	-65.732%
2026-03-20	14.1500	14.1500	14.1500	14.1500	+4.815%	1	94	-61.131%
2026-03-18	13.6500	13.6500	13.4600	13.5000	-4.459%	47	93	-59.259%
2026-03-17	14.2200	14.3400	12.9500	14.1300	-5.040%	6	93	-61.076%
2026-03-16	14.8800	14.8800	14.8800	14.8800	+4.789%	20	92	-63.038%
2026-03-13	16.2100	16.2100	14.2000	14.2000	-3.533%	42	72	-61.268%
2026-03-12	14.7200	14.7200	14.7200	14.7200	-7.712%	1	45	-62.636%
2026-03-11	15.9900	16.5000	15.9500	15.9500	+4.934%	4	46	-65.517%
2026-03-10	15.6700	17.0000	15.2000	15.2000	-5.000%	5	49	-63.816%
2026-03-09	14.1000	16.0000	13.3200	16.0000	+4.918%	26	52	-65.625%
2026-03-06	15.0000	15.3000	14.8900	15.2500	+5.756%	10	30	-63.934%
2026-03-05	14.5000	14.8700	14.4200	14.4200	-6.968%	14	23	-61.859%
2026-03-04	15.5000	15.5000	15.5000	15.5000	+0.649%	1	13	-64.516%
2026-03-03	15.0200	15.4000	14.6000	15.4000	-12.000%	8	12	-64.286%
2026-03-02	17.5000	17.5000	17.5000	17.5000	-14.592%	1	7	-68.571%
2026-02-18	20.4900	20.4900	20.4900	20.4900	-6.009%	1	7	-73.158%
2026-02-17	21.8000	21.8000	21.8000	21.8000	+3.810%	1	6	-74.771%
2026-02-04	21.0000	21.0000	21.0000	21.0000	-17.937%	1	6	-73.810%
2025-12-29	24.5500	25.5900	24.5500	25.5900	-1.235%	6	6	-78.507%
2025-12-19	26.4000	26.4000	25.9100	25.9100	+0.856%	2	3	-78.773%
2025-12-12	25.6900	25.6900	25.6900	25.6900	+7.805%	1	2	-78.591%
2025-12-05	23.8300	23.8300	23.8300	23.8300	-1.934%	1	2	-76.920%
2025-11-28	24.3000	24.3000	24.3000	24.3000	0.000%	2	2	-77.366%