Dark

USO20281215P110
USO Dec 15 2028 110.00 Put (USO281215P00110000)
option OPRA

EOD

Sep 29, 2026

13.14+3.956%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.3000	13.3000	13.1400	13.1400	+3.956%	2	3,873	0.000%
2026-09-23	12.6000	12.6400	12.6000	12.6400	-2.993%	2	3,873	+3.956%
2026-09-21	13.0000	13.0300	13.0000	13.0300	+5.763%	2	3,872	+0.844%
2026-09-18	12.3200	12.3200	12.3200	12.3200	-7.368%	7	3,871	+6.656%
2026-09-16	13.3000	13.3000	13.3000	13.3000	+6.061%	1	3,871	-1.203%
2026-09-15	9.3000	12.5400	9.3000	12.5400	+0.642%	2	3,871	+4.785%
2026-09-11	12.4600	12.4600	12.4600	12.4600	+1.714%	5	3,871	+5.457%
2026-09-10	11.7100	12.2500	11.7100	12.2500	-2.000%	15	3,866	+7.265%
2026-09-09	12.5000	12.5000	12.5000	12.5000	+0.080%	1	3,866	+5.120%
2026-09-08	12.2500	12.4900	12.2500	12.4900	+5.401%	20	3,865	+5.204%
2026-09-04	11.8500	11.8500	11.8500	11.8500	-9.611%	1	3,858	+10.886%
2026-09-03	13.3100	13.3100	13.1100	13.1100	-1.057%	2	3,858	+0.229%
2026-09-01	13.2000	13.2500	13.2000	13.2500	-10.109%	6	3,857	-0.830%
2026-08-28	14.6500	14.7900	14.6500	14.7400	-0.068%	4	3,854	-10.855%
2026-08-27	14.7500	14.7500	14.6500	14.7500	-1.667%	12	3,852	-10.915%
2026-08-26	15.0000	15.0000	15.0000	15.0000	+1.010%	20	3,852	-12.400%
2026-08-25	14.7000	14.9200	14.7000	14.8500	+8.951%	29	3,852	-11.515%
2026-08-20	13.6700	13.6700	13.6300	13.6300	-2.989%	20	3,869	-3.595%
2026-08-19	14.0500	14.0500	14.0500	14.0500	+2.630%	3	3,870	-6.477%
2026-08-18	13.6000	13.6900	13.6000	13.6900	-0.073%	2	3,870	-4.018%
2026-08-17	13.9500	13.9600	13.6200	13.7000	-5.517%	100	3,870	-4.088%
2026-08-14	14.5000	14.5000	14.5000	14.5000	+3.056%	2	3,840	-9.379%
2026-08-13	14.0000	14.2100	14.0000	14.0700	+4.222%	4	3,841	-6.610%
2026-08-12	13.5000	13.7700	13.3500	13.5000	-0.735%	105	3,841	-2.667%
2026-08-11	13.9000	14.6100	13.2400	13.6000	-4.225%	311	3,807	-3.382%
2026-08-10	15.0000	15.1700	13.9500	14.2000	-13.625%	131	3,594	-7.465%
2026-08-07	16.5000	16.5000	16.4400	16.4400	+0.305%	2	3,501	-20.073%
2026-08-06	16.2600	16.4500	16.2600	16.3900	-4.487%	10	3,501	-19.829%
2026-08-05	16.6500	17.1600	16.6500	17.1600	+3.686%	8	3,493	-23.427%
2026-08-04	16.4400	16.7100	16.3600	16.5500	+8.099%	37	3,494	-20.604%
2026-08-03	15.4500	15.4500	15.1500	15.3100	+8.428%	63	3,482	-14.174%
2026-07-31	13.8700	14.2700	13.7400	14.1200	-4.659%	86	3,432	-6.941%
2026-07-30	14.7200	14.8100	14.7200	14.8100	-0.537%	2	3,398	-11.276%
2026-07-29	14.7500	14.9100	14.7300	14.8900	-13.127%	10	3,397	-11.753%
2026-07-28	16.2500	17.1400	16.2400	17.1400	+9.172%	26	3,402	-23.337%
2026-07-27	15.7000	15.7000	15.7000	15.7000	+7.167%	1	3,396	-16.306%
2026-07-24	14.5700	14.7800	14.5200	14.6500	+4.270%	61	3,395	-10.307%
2026-07-23	14.0000	14.1100	13.9900	14.0500	-3.767%	5	3,395	-6.477%
2026-07-22	14.5500	14.8200	14.4800	14.6000	-5.806%	6	3,392	-10.000%
2026-07-20	15.8500	16.3400	15.5000	15.5000	+0.389%	23	3,391	-15.226%
2026-07-17	17.0000	17.0000	15.4400	15.4400	-9.283%	67	3,397	-14.896%
2026-07-16	16.9000	17.0800	16.8500	17.0200	-1.845%	12	3,394	-22.797%
2026-07-15	17.8000	17.9400	17.1000	17.3400	-2.310%	54	3,390	-24.221%
2026-07-14	17.7500	17.7500	17.6900	17.7500	-4.106%	3	3,384	-25.972%
2026-07-13	18.3000	18.5100	18.3000	18.5100	-6.231%	4	3,383	-29.011%
2026-07-10	19.6000	20.0500	18.5500	19.7400	+0.407%	10	3,381	-33.435%
2026-07-09	19.6600	20.0500	19.6000	19.6600	+3.474%	262	3,383	-33.164%
2026-07-08	19.5500	19.5500	19.0000	19.0000	-8.345%	3	3,288	-30.842%
2026-07-07	20.4000	20.7700	20.4000	20.7300	-1.567%	3	3,302	-36.614%
2026-07-06	21.1500	21.3300	21.0000	21.0600	-2.994%	20	3,302	-37.607%
2026-07-02	21.7500	21.8700	21.3500	21.7100	+4.375%	38	3,315	-39.475%
2026-07-01	21.2000	21.5300	20.8000	20.8000	+1.961%	67	3,315	-36.827%
2026-06-30	20.7100	20.7100	20.4000	20.4000	-1.829%	3	3,326	-35.588%
2026-06-29	21.2600	21.2600	20.2700	20.7800	-3.169%	8	3,326	-36.766%
2026-06-26	21.5000	21.7000	21.4500	21.4600	+6.238%	28	3,325	-38.770%
2026-06-25	20.9000	20.9000	20.1700	20.2000	+1.253%	16	3,301	-34.950%
2026-06-23	19.9000	19.9500	19.9000	19.9500	-7.252%	10	3,291	-34.135%
2026-06-18	21.5100	21.5100	21.5100	21.5100	+9.466%	1	3,290	-38.912%
2026-06-15	20.5000	20.5000	19.5200	19.6500	+7.436%	6	3,290	-33.130%
2026-06-12	18.7000	18.7000	18.2900	18.2900	+12.277%	6	3,290	-28.157%
2026-06-10	16.2900	16.2900	16.2900	16.2900	+0.432%	2	3,290	-19.337%
2026-06-05	16.2200	16.2200	16.2200	16.2200	+0.123%	2	3,290	-18.989%
2026-06-04	16.2000	16.2000	16.2000	16.2000	-0.308%	5	3,290	-18.889%
2026-06-02	16.2500	16.2500	16.2500	16.2500	-11.396%	1	3,290	-19.138%
2026-05-26	18.3800	20.5000	18.3400	18.3400	+1.326%	5,500	4,399	-28.353%
2026-05-22	18.1000	18.1000	18.1000	18.1000	+2.260%	1	5,991	-27.403%
2026-05-21	17.7000	17.7000	17.7000	17.7000	+1.143%	3	5,991	-25.763%
2026-05-20	17.5000	17.5000	17.5000	17.5000	+9.034%	1	5,991	-24.914%
2026-05-19	16.5600	16.6400	16.0500	16.0500	-2.727%	9	5,991	-18.131%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-2.540%	1	5,991	-20.364%
2026-05-15	17.7500	17.7500	16.8500	16.9300	-7.839%	6	5,991	-22.386%
2026-05-14	17.9500	18.4600	17.9500	18.3700	+0.658%	7,952	5,983	-28.470%
2026-05-13	18.2500	18.2500	18.2500	18.2500	+0.330%	1	13,032	-28.000%
2026-05-12	18.6000	18.9400	18.1900	18.1900	-4.213%	3	13,032	-27.763%
2026-05-06	18.9900	18.9900	18.9900	18.9900	+6.745%	1	13,032	-30.806%
2026-05-05	17.7900	17.7900	17.7900	17.7900	-1.222%	1	13,033	-26.138%
2026-05-04	18.0600	18.0600	17.2500	18.0100	-1.207%	3	13,034	-27.041%
2026-04-30	18.2900	18.7200	18.0400	18.2300	-18.797%	13,008	13,034	-27.921%
2026-04-17	23.3900	23.3900	22.4500	22.4500	+1.492%	4	31	-41.470%
2026-04-16	22.1200	22.1200	22.1200	22.1200	-10.008%	2	30	-40.597%
2026-04-08	24.3000	24.5800	24.3000	24.5800	+5.720%	8	29	-46.542%
2026-04-02	21.2500	23.2500	21.2500	23.2500	-8.644%	8	22	-43.484%
2026-04-01	23.8000	25.4500	23.8000	25.4500	+11.868%	6	22	-48.369%
2026-03-31	22.7500	22.7500	22.7500	22.7500	-0.525%	1	16	-42.242%
2026-03-30	22.7500	23.0000	22.7500	22.8700	-3.786%	4	16	-42.545%
2026-03-27	23.7700	23.7700	23.7700	23.7700	-10.302%	1	13	-44.720%
2026-03-25	27.9500	27.9500	26.5000	26.5000	-4.124%	3	13	-50.415%
2026-03-23	27.6400	27.6400	27.6400	27.6400	+6.677%	1	11	-52.460%
2026-03-17	26.2100	26.2100	25.9100	25.9100	+0.621%	2	10	-49.286%
2026-03-12	25.7500	25.7500	25.7500	25.7500	-11.207%	2	10	-48.971%
2026-03-11	27.6200	29.0000	27.3900	29.0000	0.000%	23	12	-54.690%