Dark

USO20281215P120
USO Dec 15 2028 120.00 Put (USO281215P00120000)
option OPRA

EOD

Sep 25, 2026

16.65+5.180%(+0.82)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.6600	16.9600	16.4300	16.6500	+5.180%	179	2,317	0.000%
2026-09-23	15.5200	15.8300	15.5200	15.8300	-4.002%	2	2,324	+5.180%
2026-09-21	16.8000	17.0800	16.4900	16.4900	+2.805%	38	2,324	+0.970%
2026-09-18	16.0800	16.1200	16.0400	16.0400	+1.519%	4	2,322	+3.803%
2026-09-17	15.7500	15.8000	15.7500	15.8000	+4.636%	3	2,322	+5.380%
2026-09-15	15.0000	15.1000	15.0000	15.1000	+0.667%	17	2,321	+10.265%
2026-09-14	15.0000	15.0000	15.0000	15.0000	-3.969%	1	2,315	+11.000%
2026-09-11	15.9500	15.9500	15.2800	15.6200	-10.487%	252	2,314	+6.594%
2026-09-10	15.0000	17.4500	15.0000	17.4500	+10.443%	85	2,350	-4.585%
2026-09-09	16.0000	16.0000	15.8000	15.8000	-3.186%	27	2,327	+5.380%
2026-09-08	16.2500	16.3200	16.2500	16.3200	-2.857%	2	2,300	+2.022%
2026-09-04	16.6400	16.8000	16.6400	16.8000	-2.326%	75	2,228	-0.893%
2026-09-03	17.2000	17.2000	17.2000	17.2000	+0.467%	17	2,228	-3.198%
2026-09-02	17.0000	17.1200	17.0000	17.1200	+1.302%	3	2,223	-2.745%
2026-09-01	16.8900	18.0000	16.8900	16.9000	-5.056%	3	2,222	-1.479%
2026-08-31	17.8600	18.1500	17.7700	17.8000	-5.369%	13	2,221	-6.461%
2026-08-28	19.2800	19.2800	18.8100	18.8100	+1.676%	6	2,213	-11.483%
2026-08-27	18.5000	18.5000	18.5000	18.5000	-2.272%	5	2,214	-10.000%
2026-08-26	19.0800	19.0800	18.9100	18.9300	-0.838%	4	2,214	-12.044%
2026-08-25	20.9000	20.9000	18.9600	19.0900	+5.470%	14	2,212	-12.782%
2026-08-24	17.5000	18.1000	17.5000	18.1000	+5.233%	41	2,214	-8.011%
2026-08-21	17.4000	17.4500	17.2000	17.2000	-0.979%	4	2,239	-3.198%
2026-08-20	18.5000	18.5000	17.3700	17.3700	-5.237%	10	2,235	-4.145%
2026-08-19	17.9500	18.3300	17.5000	18.3300	+1.664%	4	2,234	-9.165%
2026-08-18	17.5100	18.0300	17.3500	18.0300	-1.205%	89	2,240	-7.654%
2026-08-17	18.1500	18.3500	18.0800	18.2500	-1.617%	28	2,273	-8.767%
2026-08-14	19.0000	19.0000	18.4900	18.5500	-1.592%	18	2,267	-10.243%
2026-08-13	19.1000	19.4000	18.2000	18.8500	+6.618%	29	2,253	-11.671%
2026-08-12	18.1200	18.1500	16.8700	17.6800	-3.229%	18	2,240	-5.826%
2026-08-11	18.1800	18.7000	17.5900	18.2700	-2.038%	213	2,226	-8.867%
2026-08-10	20.4500	20.4500	18.3500	18.6500	-13.657%	578	2,130	-10.724%
2026-08-07	21.8300	21.9200	20.8800	21.6000	+0.840%	215	2,024	-22.917%
2026-08-06	21.3500	21.4200	21.3500	21.4200	-1.968%	8	1,994	-22.269%
2026-08-05	21.9500	21.9500	21.6500	21.8500	+0.460%	65	1,990	-23.799%
2026-08-04	23.4000	23.4000	21.0500	21.7500	+11.538%	203	1,954	-23.448%
2026-08-03	20.8700	20.8700	19.5000	19.5000	+2.632%	120	1,937	-14.615%
2026-07-31	17.9500	19.0000	17.9500	19.0000	-0.628%	58	1,846	-12.368%
2026-07-30	19.0000	19.9700	18.8500	19.1200	-0.417%	48	1,828	-12.918%
2026-07-29	19.1400	20.2000	18.6000	19.2000	-7.737%	94	1,779	-13.281%
2026-07-28	21.0000	21.0000	20.5500	20.8100	+1.265%	22	1,760	-19.990%
2026-07-27	20.8000	20.9500	19.6700	20.5500	+10.484%	296	1,748	-18.978%
2026-07-24	18.3100	18.6000	18.3100	18.6000	+5.682%	36	1,510	-10.484%
2026-07-23	17.2000	18.7500	17.2000	17.6000	-4.865%	96	1,474	-5.398%
2026-07-22	18.5000	19.1100	18.5000	18.5000	-3.394%	196	1,475	-10.000%
2026-07-21	20.4500	20.4500	19.1500	19.1500	-3.769%	105	1,303	-13.055%
2026-07-20	20.5000	20.9100	19.9000	19.9000	-1.485%	260	1,212	-16.332%
2026-07-17	21.0400	21.0400	20.0400	20.2000	-8.140%	58	1,099	-17.574%
2026-07-16	21.9000	22.2600	21.7100	21.9900	+1.336%	118	1,080	-24.284%
2026-07-15	22.5500	22.8900	21.7000	21.7000	-4.447%	169	1,058	-23.272%
2026-07-14	22.6000	23.5400	22.2700	22.7100	-3.893%	445	1,074	-26.684%
2026-07-13	23.5500	23.6300	23.5500	23.6300	-5.480%	2	905	-29.539%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+2.459%	2	904	-33.400%
2026-07-08	24.5000	24.6600	24.4000	24.4000	-9.730%	7	903	-31.762%
2026-07-06	27.0300	27.0300	27.0300	27.0300	-1.566%	1	903	-38.402%
2026-07-01	27.3000	27.5300	27.1700	27.4600	+3.156%	20	904	-39.366%
2026-06-30	26.2000	26.6600	26.2000	26.6200	+0.226%	10	897	-37.453%
2026-06-29	26.0000	26.6800	26.0000	26.5600	-4.460%	17	896	-37.312%
2026-06-26	28.7500	28.7500	27.4000	27.8000	+5.503%	51	894	-40.108%
2026-06-24	30.0000	30.0000	26.3500	26.3500	+0.726%	1,077	1,215	-36.812%
2026-06-23	25.4700	28.5000	25.4700	26.1600	+1.004%	114	858	-36.353%
2026-06-22	26.0000	26.0000	25.9000	25.9000	-3.178%	5	831	-35.714%
2026-06-18	29.4500	29.4500	26.5000	26.7500	+4.329%	15	820	-37.757%
2026-06-17	25.8000	25.9400	25.5600	25.6400	-5.562%	7	820	-35.062%
2026-06-16	27.0500	27.3000	26.5100	27.1500	+13.125%	13	820	-38.674%
2026-06-15	24.0700	24.8700	24.0000	24.0000	+3.896%	14	814	-30.625%
2026-06-12	22.9500	23.1000	22.9500	23.1000	+15.500%	3	814	-27.922%
2026-06-10	20.0000	20.0000	20.0000	20.0000	-1.478%	10	814	-16.750%
2026-06-08	20.3000	20.3000	20.3000	20.3000	-1.932%	1	814	-17.980%
2026-06-01	20.7000	20.7000	20.7000	20.7000	-7.589%	5	813	-19.565%
2026-05-29	22.8300	22.8300	22.4000	22.4000	+3.464%	10	808	-25.670%
2026-05-28	22.7000	22.7000	21.6500	21.6500	-1.457%	6	809	-23.095%
2026-05-26	23.1800	23.1800	21.7600	21.9700	-3.640%	7	809	-24.215%
2026-05-22	22.8000	22.8000	22.8000	22.8000	+10.895%	1	803	-26.974%
2026-05-20	20.4900	20.5600	20.4900	20.5600	+4.154%	2	802	-19.018%
2026-05-19	19.7400	19.7400	19.7400	19.7400	-2.277%	2	800	-15.653%
2026-05-18	20.9600	21.9800	19.9700	20.2000	-0.883%	15	800	-17.574%
2026-05-15	20.8400	20.8400	20.3800	20.3800	-11.391%	2	800	-18.302%
2026-05-13	23.0000	23.0000	23.0000	23.0000	-3.076%	12	789	-27.609%
2026-05-11	23.7300	23.7300	23.7300	23.7300	-5.983%	12	789	-29.836%
2026-05-07	25.2400	25.2400	25.2400	25.2400	+16.852%	5	789	-34.033%
2026-05-05	22.0000	22.0000	21.6000	21.6000	-6.005%	5	787	-22.917%
2026-05-01	22.9800	22.9800	22.9800	22.9800	+4.312%	6	797	-27.546%
2026-04-30	22.0700	22.3500	22.0300	22.0300	+2.944%	8	797	-24.421%
2026-04-29	21.7200	21.7200	21.4000	21.4000	-2.328%	6	789	-22.196%
2026-04-28	21.9100	21.9100	21.9100	21.9100	-6.368%	1	792	-24.007%
2026-04-27	23.4300	23.4300	23.4000	23.4000	-8.235%	3	792	-28.846%
2026-04-23	25.2900	25.5000	25.2900	25.5000	-4.135%	5	789	-34.706%
2026-04-22	26.8500	26.8500	26.6000	26.6000	+1.721%	5	785	-37.406%
2026-04-21	26.2700	26.2700	26.1500	26.1500	-2.353%	2	780	-36.329%
2026-04-20	26.7000	26.7800	26.1000	26.7800	-6.592%	98	782	-37.827%
2026-04-17	28.8500	29.1500	28.6700	28.6700	+6.978%	7	691	-41.925%
2026-04-16	26.9100	26.9100	26.6800	26.8000	-3.039%	14	694	-37.873%
2026-04-14	27.4300	29.0000	27.3000	27.6400	+5.295%	173	688	-39.761%
2026-04-13	26.2500	26.2500	26.2500	26.2500	-6.584%	3	617	-36.571%
2026-04-10	28.1000	28.1000	28.1000	28.1000	-2.295%	25	614	-40.747%
2026-04-09	29.0000	29.2700	28.7000	28.7600	-3.328%	21	589	-42.107%
2026-04-08	30.6500	30.6500	29.6000	29.7500	+0.677%	150	572	-44.034%
2026-04-07	28.8000	29.5500	28.8000	29.5500	+4.565%	24	433	-43.655%
2026-04-06	27.6700	28.3200	27.6700	28.2600	+2.764%	8	437	-41.083%
2026-04-02	26.5000	27.7000	26.5000	27.5000	-5.401%	8	431	-39.455%
2026-04-01	28.2000	29.5000	28.2000	29.0700	+9.574%	65	431	-42.724%
2026-03-31	26.5300	26.5300	26.5300	26.5300	-2.856%	1	380	-37.241%
2026-03-30	27.7500	27.7500	27.0000	27.3100	-5.174%	32	379	-39.033%
2026-03-27	29.5000	29.5000	28.6500	28.8000	-6.250%	11	375	-42.188%
2026-03-26	30.3000	30.9500	30.1500	30.7200	-3.880%	334	370	-45.801%
2026-03-25	32.7900	32.7900	31.9100	31.9600	-4.597%	5	355	-47.904%
2026-03-24	33.5000	33.5000	33.5000	33.5000	-0.593%	1	354	-50.299%
2026-03-23	32.0000	33.7000	30.8000	33.7000	+13.087%	16	353	-50.593%
2026-03-20	29.8500	32.5000	29.5000	29.8000	+1.880%	61	368	-44.128%
2026-03-19	31.2500	31.2500	29.0000	29.2500	-6.995%	5	308	-43.077%
2026-03-18	31.0800	31.4500	30.0800	31.4500	-0.159%	46	303	-47.059%
2026-03-17	31.0000	32.0000	31.0000	31.5000	-3.077%	176	299	-47.143%
2026-03-16	32.4000	32.6100	31.0000	32.5000	+3.503%	37	127	-48.769%
2026-03-13	31.2200	31.6700	30.9000	31.4000	-7.647%	73	154	-46.975%
2026-03-12	32.5000	34.9500	31.8000	34.0000	+0.830%	70	81	-51.029%
2026-03-11	33.9100	34.0400	33.6400	33.7200	-2.992%	6	15	-50.623%
2026-03-10	33.6500	36.0000	33.6500	34.7600	+8.625%	4	14	-52.100%
2026-03-09	30.0000	32.5000	29.4100	32.0000	0.000%	18	0	-47.969%