Dark

USO20281215P100
USO Dec 15 2028 100.00 Put (USO281215P00100000)
option OPRA

EOD

Sep 29, 2026

10.28+2.697%(+0.27)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1400	10.4300	10.1400	10.2800	+2.697%	21	3,444	0.000%
2026-09-28	9.5700	10.0100	9.5300	10.0100	-0.100%	29	3,453	+2.697%
2026-09-25	10.1100	10.2300	9.9500	10.0200	+4.375%	22	3,452	+2.595%
2026-09-24	9.5000	9.6000	9.4500	9.6000	-4.950%	29	3,468	+7.083%
2026-09-23	10.0000	10.3200	9.7300	10.1000	+1.101%	19	3,461	+1.782%
2026-09-22	9.5500	10.0000	9.5500	9.9900	-4.676%	25	3,613	+2.903%
2026-09-21	11.0600	11.1000	10.3500	10.4800	+3.762%	105	3,632	-1.908%
2026-09-18	9.9300	10.2300	9.7800	10.1000	+0.598%	77	3,534	+1.782%
2026-09-17	10.2000	10.2000	10.0400	10.0400	-3.462%	57	3,478	+2.390%
2026-09-16	10.1000	10.5700	10.1000	10.4000	+11.588%	13	3,422	-1.154%
2026-09-15	9.4000	9.4000	9.2000	9.3200	-3.420%	41	3,418	+10.300%
2026-09-14	9.6500	9.6500	9.6500	9.6500	0.000%	15	3,404	+6.528%
2026-09-11	9.5000	9.6500	9.5000	9.6500	+2.660%	26	3,389	+6.528%
2026-09-10	9.0100	9.4700	8.8000	9.4000	-2.083%	145	3,368	+9.362%
2026-09-09	9.6000	9.6000	9.6000	9.6000	-2.041%	2	3,367	+7.083%
2026-09-08	9.8800	9.8800	9.2100	9.8000	-2.488%	48	3,382	+4.898%
2026-09-04	10.0500	10.0500	10.0500	10.0500	-0.985%	1	3,371	+2.289%
2026-09-03	10.0100	10.2500	9.9300	10.1500	+0.495%	6	3,371	+1.281%
2026-09-02	10.1500	10.2500	9.8700	10.1000	+0.498%	146	3,409	+1.782%
2026-09-01	10.3700	10.5100	9.8500	10.0500	-6.512%	149	3,428	+2.289%
2026-08-31	10.1500	10.7500	10.1500	10.7500	-4.529%	6	3,325	-4.372%
2026-08-28	11.2400	11.3500	11.1000	11.2600	-0.266%	33	3,323	-8.703%
2026-08-27	11.3300	11.3300	11.2900	11.2900	-3.339%	2	3,317	-8.946%
2026-08-25	11.4000	11.8000	11.4000	11.6800	+11.238%	75	3,388	-11.986%
2026-08-24	10.3000	10.5000	10.3000	10.5000	+6.061%	5	3,341	-2.095%
2026-08-21	9.9500	10.2000	9.9000	9.9000	-1.099%	35	3,339	+3.838%
2026-08-19	10.0100	10.0100	10.0100	10.0100	-1.379%	1	3,319	+2.697%
2026-08-18	10.2000	10.2000	10.1500	10.1500	-2.778%	4	3,332	+1.281%
2026-08-17	10.4100	10.5200	10.4000	10.4400	-0.571%	60	3,335	-1.533%
2026-08-14	10.7100	10.8700	10.3400	10.5000	-1.685%	83	3,316	-2.095%
2026-08-13	10.6000	10.7300	10.4000	10.6800	+6.800%	4	3,307	-3.745%
2026-08-12	10.2700	10.2900	9.9500	10.0000	+0.705%	43	3,326	+2.800%
2026-08-11	10.3500	10.4500	9.9300	9.9300	-13.275%	161	3,378	+3.525%
2026-08-10	11.2500	11.4800	11.2500	11.4500	-5.916%	26	3,274	-10.218%
2026-08-07	12.1600	12.4000	12.1600	12.1700	-0.246%	69	3,255	-15.530%
2026-08-06	12.6000	12.6000	12.2000	12.2000	-4.984%	56	3,285	-15.738%
2026-08-05	12.5000	12.9000	12.3300	12.8400	+3.968%	221	3,441	-19.938%
2026-08-04	12.4500	12.6000	11.8500	12.3500	+10.071%	484	3,493	-16.761%
2026-08-03	11.5000	12.0200	11.1900	11.2200	+8.932%	86	3,376	-8.378%
2026-07-31	10.3300	10.3300	10.3000	10.3000	-6.364%	7	3,362	-0.194%
2026-07-30	11.1400	11.4000	10.9000	11.0000	-1.786%	426	3,475	-6.545%
2026-07-29	11.1800	11.3000	10.9700	11.2000	-12.157%	24	3,320	-8.214%
2026-07-28	12.6200	13.4000	12.5000	12.7500	+4.508%	19	3,325	-19.373%
2026-07-27	13.3800	13.3800	11.9200	12.2000	+8.444%	7	3,317	-15.738%
2026-07-24	11.1000	11.2500	10.9500	11.2500	-5.462%	16	3,318	-8.622%
2026-07-23	9.5900	11.9000	9.5900	11.9000	+8.182%	8	3,312	-13.613%
2026-07-22	11.0000	11.2900	10.9000	11.0000	-3.254%	20	3,308	-6.545%
2026-07-21	11.5300	11.5300	11.3700	11.3700	-7.711%	5	3,321	-9.587%
2026-07-20	12.0500	12.4300	11.9000	12.3200	-0.965%	54	3,321	-16.558%
2026-07-17	12.0000	13.0200	12.0000	12.4400	-3.566%	196	3,322	-17.363%
2026-07-16	12.6600	13.0900	12.6600	12.9000	-0.769%	30	3,296	-20.310%
2026-07-15	14.0500	14.0500	12.7000	13.0000	-1.515%	189	3,337	-20.923%
2026-07-14	13.6500	13.6500	13.2000	13.2000	-4.693%	3	3,269	-22.121%
2026-07-13	14.5000	14.5000	13.7000	13.8500	-7.358%	19	3,266	-25.776%
2026-07-10	15.1000	15.1000	14.9500	14.9500	+0.336%	4	3,269	-31.237%
2026-07-09	14.5700	14.9000	14.0000	14.9000	+3.472%	20	3,269	-31.007%
2026-07-08	15.1000	15.1000	13.8000	14.4000	-5.882%	6	3,256	-28.611%
2026-07-07	15.6000	15.8500	15.3000	15.3000	-6.878%	5	3,254	-32.810%
2026-07-02	16.4000	16.4300	16.4000	16.4300	+2.688%	2	3,253	-37.432%
2026-07-01	16.3500	16.5000	16.0000	16.0000	+1.652%	4	3,253	-35.750%
2026-06-30	15.5000	15.7400	15.5000	15.7400	-0.380%	46	3,251	-34.689%
2026-06-29	16.1500	16.1500	15.6000	15.8000	-4.416%	13	3,251	-34.937%
2026-06-26	16.5300	16.5300	16.5300	16.5300	+4.488%	1	3,251	-37.810%
2026-06-25	15.7500	16.0100	15.7500	15.8200	-3.830%	29	3,250	-35.019%
2026-06-24	16.2000	16.4700	16.0300	16.4500	+5.449%	46	3,236	-37.508%
2026-06-23	15.9600	16.1600	15.5500	15.6000	-4.000%	5	3,214	-34.103%
2026-06-22	16.1100	16.2700	16.1100	16.2500	+1.563%	3	3,214	-36.738%
2026-06-17	16.0000	16.0000	16.0000	16.0000	-0.374%	4	3,214	-35.750%
2026-06-16	16.0000	17.6200	16.0000	16.0600	+5.311%	23	3,214	-35.990%
2026-06-15	15.5500	15.6000	14.7300	15.2500	+17.308%	13	3,198	-32.590%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+6.296%	1	3,198	-20.923%
2026-06-09	12.2300	12.2300	12.2300	12.2300	-1.925%	1	3,198	-15.944%
2026-06-05	12.0000	12.4700	12.0000	12.4700	-1.811%	42	3,197	-17.562%
2026-06-04	12.7000	12.7000	12.7000	12.7000	-6.135%	5	3,203	-19.055%
2026-06-03	11.5900	13.5300	11.5900	13.5300	+12.750%	8	3,203	-24.021%
2026-06-02	12.7500	12.7500	12.0000	12.0000	-3.069%	3	3,204	-14.333%
2026-06-01	12.3800	12.3800	12.3800	12.3800	-8.635%	1	3,204	-16.963%
2026-05-28	14.0000	14.2000	13.2500	13.5500	-4.375%	16	3,206	-24.133%
2026-05-26	15.0000	16.8800	14.0000	14.1700	-2.276%	5,507	4,300	-27.452%
2026-05-22	14.5000	14.9000	14.5000	14.5000	+2.113%	12	5,896	-29.103%
2026-05-21	13.2000	15.0400	13.0800	14.2000	+1.429%	182	5,899	-27.606%
2026-05-20	13.4000	14.1500	12.9600	14.0000	+9.804%	47	5,899	-26.571%
2026-05-19	12.8000	12.8000	12.4500	12.7500	-2.672%	10	5,824	-19.373%
2026-05-18	12.9800	13.1000	12.9800	13.1000	-3.035%	3	5,824	-21.527%
2026-05-15	13.7600	13.9000	13.5100	13.5100	-8.531%	5	5,824	-23.908%
2026-05-14	14.3700	14.8000	14.3000	14.7700	-1.533%	7,953	5,822	-30.399%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+5.634%	1	13,031	-31.467%
2026-05-05	14.2000	14.2000	14.2000	14.2000	-5.333%	1	13,031	-27.606%
2026-05-04	15.0000	15.0000	15.0000	15.0000	0.000%	1	13,031	-31.467%
2026-05-01	15.3100	15.3100	15.0000	15.0000	+3.806%	3	13,031	-31.467%
2026-04-30	14.7900	15.2500	14.4500	14.4500	+4.710%	13,016	13,031	-28.858%
2026-04-29	13.8000	14.8000	13.6000	13.8000	-4.498%	57	559	-25.507%
2026-04-28	14.5500	14.5500	14.2000	14.4500	-7.372%	4	502	-28.858%
2026-04-27	15.6000	15.6000	15.6000	15.6000	-2.194%	1	503	-34.103%
2026-04-24	16.2500	16.2500	15.9500	15.9500	-3.333%	2	502	-35.549%
2026-04-23	16.7000	16.7000	16.5000	16.5000	-4.070%	3	502	-37.697%
2026-04-20	17.0000	17.3500	17.0000	17.2000	-8.995%	8	502	-40.233%
2026-04-17	17.5400	19.0800	17.5400	18.9000	+8.309%	22	502	-45.608%
2026-04-16	18.2500	18.5000	17.3400	17.4500	-12.179%	316	499	-41.089%
2026-04-09	19.9500	20.0000	19.6300	19.8700	-3.073%	50	343	-48.264%
2026-04-08	20.3200	20.6400	18.0000	20.5000	+1.586%	105	293	-49.854%
2026-04-07	20.1800	20.1800	20.1800	20.1800	+0.050%	5	195	-49.058%
2026-04-06	19.7000	20.1700	19.2800	20.1700	+4.888%	7	195	-49.033%
2026-04-02	18.2800	19.5800	17.7000	19.2300	-2.336%	16	185	-46.542%
2026-04-01	19.3300	19.7500	19.1000	19.6900	+3.632%	53	185	-47.791%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+13.095%	1	132	-45.895%
2026-03-30	18.3200	18.9000	16.8000	16.8000	-15.620%	6	131	-38.810%
2026-03-27	19.7100	20.0700	19.2000	19.9100	-2.878%	79	130	-48.368%
2026-03-26	20.9000	20.9000	20.5000	20.5000	-6.818%	11	59	-49.854%
2026-03-25	22.1500	22.1500	21.9500	22.0000	+2.088%	10	50	-53.273%
2026-03-23	21.4000	21.7900	21.4000	21.5500	+9.949%	4	60	-52.297%
2026-03-20	20.4000	20.4000	19.6000	19.6000	-2.000%	3	62	-47.551%
2026-03-19	20.0000	20.0000	20.0000	20.0000	-0.843%	22	59	-48.600%
2026-03-18	20.5000	20.5000	20.0000	20.1700	-1.466%	12	38	-49.033%
2026-03-13	20.4700	20.4700	20.4700	20.4700	-1.111%	1	27	-49.780%
2026-03-12	23.0000	23.0000	20.4000	20.7000	-6.208%	9	26	-50.338%
2026-03-11	23.3100	23.3100	21.9900	22.0700	-0.406%	18	24	-53.421%
2026-03-10	24.2100	24.2100	22.1600	22.1600	+26.629%	6	13	-53.610%
2026-03-09	20.2000	20.2000	17.5000	17.5000	0.000%	9	0	-41.257%