Dark

USO20281215P130
USO Dec 15 2028 130.00 Put (USO281215P00130000)
option OPRA

EOD

Sep 25, 2026

20.42+4.450%(+0.87)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.0000	20.8000	19.5200	20.4200	+4.450%	327	838	0.000%
2026-09-24	19.3300	19.8900	18.8000	19.5500	-1.063%	408	691	+4.450%
2026-09-23	19.5800	19.7600	19.5800	19.7600	-0.952%	8	576	+3.340%
2026-09-22	20.4800	20.4900	19.9500	19.9500	-1.140%	6	585	+2.356%
2026-09-21	20.1000	20.3100	20.1000	20.1800	-3.213%	4	582	+1.189%
2026-09-18	19.6000	20.8500	19.6000	20.8500	+5.303%	7	582	-2.062%
2026-09-17	19.4000	19.8500	19.4000	19.8000	-0.802%	4	585	+3.131%
2026-09-16	20.4000	20.4000	19.9600	19.9600	+5.608%	3	585	+2.305%
2026-09-15	18.3500	18.9200	17.8000	18.9000	-1.767%	36	586	+8.042%
2026-09-14	18.9000	19.2400	18.9000	19.2400	-1.837%	65	564	+6.133%
2026-09-11	19.5800	19.6000	19.5800	19.6000	+4.701%	4	499	+4.184%
2026-09-10	19.2000	19.5900	18.7200	18.7200	-6.633%	72	503	+9.081%
2026-09-09	20.4000	20.4000	19.8500	20.0500	-1.474%	62	475	+1.845%
2026-09-08	20.3600	20.7500	20.3500	20.3500	-5.128%	22	414	+0.344%
2026-09-04	22.5700	22.5700	20.8200	21.4500	+0.610%	51	403	-4.802%
2026-09-03	21.1500	21.3200	21.1500	21.3200	-1.296%	2	403	-4.221%
2026-09-02	21.4000	21.7000	21.4000	21.6000	+3.103%	68	403	-5.463%
2026-09-01	21.4200	22.0000	20.9500	20.9500	-6.598%	6	344	-2.530%
2026-08-31	22.4000	22.8000	22.4000	22.4300	-6.542%	12	338	-8.961%
2026-08-26	24.0000	24.0000	24.0000	24.0000	+5.727%	10	326	-14.917%
2026-08-24	22.7000	22.7000	22.7000	22.7000	+2.252%	8	326	-10.044%
2026-08-21	22.2000	22.2000	22.2000	22.2000	-1.377%	7	318	-8.018%
2026-08-20	22.5500	22.5500	22.5100	22.5100	-0.266%	20	311	-9.285%
2026-08-19	22.6000	22.6900	22.3300	22.5700	-1.441%	49	291	-9.526%
2026-08-18	22.3500	22.9400	22.2500	22.9000	-0.651%	49	293	-10.830%
2026-08-17	23.0500	23.0500	23.0500	23.0500	-2.455%	1	248	-11.410%
2026-08-13	23.8000	23.8000	23.6300	23.6300	+5.022%	2	247	-13.584%
2026-08-12	23.2200	23.2200	22.5000	22.5000	-1.229%	14	247	-9.244%
2026-08-11	23.0000	23.0000	22.7500	22.7800	-5.281%	6	247	-10.360%
2026-08-10	24.0000	24.0500	23.5000	24.0500	-13.676%	40	249	-15.094%
2026-08-05	27.7000	27.8600	27.7000	27.8600	+13.854%	2	228	-26.705%
2026-08-03	26.4700	27.5500	24.4700	24.4700	+6.161%	44	229	-16.551%
2026-07-31	22.7500	23.4900	22.7200	23.0500	-2.947%	56	261	-11.410%
2026-07-30	24.0000	24.9700	23.7500	23.7500	-2.384%	41	228	-14.021%
2026-07-29	24.3000	24.3500	24.1400	24.3300	-11.431%	33	247	-16.071%
2026-07-28	25.9800	27.4700	25.9800	27.4700	+4.968%	17	214	-25.664%
2026-07-27	24.8200	26.1700	24.6700	26.1700	+12.318%	69	231	-21.972%
2026-07-24	23.1000	23.5500	23.1000	23.3000	+7.126%	5	212	-12.361%
2026-07-23	21.1600	22.4500	21.1600	21.7500	-12.228%	76	210	-6.115%
2026-07-21	24.2500	24.7800	24.2500	24.7800	-11.342%	2	164	-17.595%
2026-07-14	27.9500	27.9500	27.9500	27.9500	-7.603%	1	162	-26.941%
2026-07-13	30.2500	30.2500	30.2500	30.2500	-5.646%	1	161	-32.496%
2026-07-07	32.0600	32.0600	32.0600	32.0600	-5.706%	1	161	-36.307%
2026-07-02	34.0000	34.0000	34.0000	34.0000	-0.817%	1	161	-39.941%
2026-07-01	34.2800	34.2800	34.2800	34.2800	+2.328%	1	161	-40.432%
2026-06-30	32.9500	33.5000	32.8400	33.5000	+1.515%	9	165	-39.045%
2026-06-29	33.0000	33.0000	33.0000	33.0000	-4.348%	1	164	-38.121%
2026-06-26	34.5000	34.5000	34.5000	34.5000	+5.119%	1	163	-40.812%
2026-06-25	33.3000	33.7500	32.8200	32.8200	-1.293%	54	180	-37.782%
2026-06-24	34.2500	34.2500	33.2500	33.2500	+0.758%	45	168	-38.586%
2026-06-18	33.0000	33.0000	33.0000	33.0000	+3.448%	1	172	-38.121%
2026-06-17	31.8900	31.9500	31.8700	31.9000	-1.846%	4	172	-35.987%
2026-06-16	31.6500	32.5000	31.6500	32.5000	+8.333%	21	172	-37.169%
2026-06-15	29.8500	31.0200	29.8500	30.0000	+10.294%	4	172	-31.933%
2026-06-12	28.8000	28.8000	27.2000	27.2000	+6.458%	4	172	-24.926%
2026-06-10	25.5500	25.5500	25.5500	25.5500	-1.731%	1	172	-20.078%
2026-06-09	27.8000	27.8000	26.0000	26.0000	-6.977%	9	172	-21.462%
2026-06-05	27.9500	27.9500	27.9500	27.9500	+14.082%	1	175	-26.941%
2026-06-03	24.5000	26.3600	24.5000	24.5000	-2.000%	12	176	-16.653%
2026-06-01	24.3600	25.0000	24.3600	25.0000	-10.714%	2	168	-18.320%
2026-05-29	28.0000	28.0000	28.0000	28.0000	+3.819%	1	166	-27.071%
2026-05-28	29.0000	29.0000	26.9700	26.9700	-3.679%	3	165	-24.286%
2026-05-27	28.0000	28.0000	28.0000	28.0000	0.000%	10	162	-27.071%
2026-05-26	28.8000	28.8000	28.0000	28.0000	+13.131%	4	152	-27.071%
2026-05-21	24.7500	24.7500	24.7500	24.7500	+5.769%	2	152	-17.495%
2026-05-19	24.0000	24.0000	23.1600	23.4000	-1.681%	5	152	-12.735%
2026-05-18	24.8200	24.8200	23.7900	23.8000	-5.556%	4	154	-14.202%
2026-05-15	25.7800	25.7800	25.2000	25.2000	-12.256%	5	154	-18.968%
2026-05-11	28.7200	28.7200	28.7200	28.7200	-0.966%	4	150	-28.900%
2026-05-08	29.0000	29.0000	29.0000	29.0000	+0.520%	1	150	-29.586%
2026-05-06	28.5200	29.5000	28.5200	28.8500	+10.325%	33	152	-29.220%
2026-05-05	25.0700	26.1500	25.0700	26.1500	+2.791%	3	168	-21.912%
2026-05-04	27.8000	27.8000	25.4400	25.4400	-8.324%	5	165	-19.733%
2026-05-01	27.7500	27.7500	27.7500	27.7500	+7.060%	1	164	-26.414%
2026-04-30	25.6500	25.9200	25.6500	25.9200	+1.250%	3	164	-21.219%
2026-04-29	24.7500	25.6000	24.7500	25.6000	-9.026%	7	164	-20.234%
2026-04-27	28.1400	28.1400	28.1400	28.1400	-7.129%	1	157	-27.434%
2026-04-24	30.0000	31.0000	29.7500	30.3000	+1.000%	80	157	-32.607%
2026-04-23	29.8200	30.3000	29.8200	30.0000	-6.977%	4	139	-31.933%
2026-04-22	32.2500	32.2500	32.2500	32.2500	+1.415%	1	135	-36.682%
2026-04-21	31.8000	31.8000	31.8000	31.8000	-1.242%	2	134	-35.786%
2026-04-20	31.7500	32.2500	31.7500	32.2000	-6.667%	20	134	-36.584%
2026-04-17	34.5000	34.5000	34.5000	34.5000	+7.076%	1	130	-40.812%
2026-04-16	32.2200	32.2200	32.2200	32.2200	-0.186%	2	131	-36.623%
2026-04-14	32.2200	34.2900	32.2200	32.2800	-8.034%	84	131	-36.741%
2026-04-08	35.0000	35.1000	34.9800	35.1000	+4.000%	9	89	-41.823%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+0.987%	1	94	-39.496%
2026-04-06	32.6400	33.4200	32.6400	33.4200	+3.148%	5	95	-38.899%
2026-04-02	31.9000	32.6500	31.9000	32.4000	-4.425%	8	90	-36.975%
2026-04-01	34.3000	35.8500	33.9000	33.9000	+5.938%	8	90	-39.764%
2026-03-30	32.9200	33.3300	32.0000	32.0000	-7.246%	11	88	-36.188%
2026-03-27	34.4600	34.5000	34.3500	34.5000	-4.220%	4	86	-40.812%
2026-03-26	35.9000	36.4000	35.8000	36.0200	+0.056%	10	83	-43.309%
2026-03-18	36.0000	36.0000	36.0000	36.0000	-3.820%	1	82	-43.278%
2026-03-17	37.3300	37.7400	37.3300	37.4300	-1.862%	3	81	-45.445%
2026-03-12	36.1400	38.5500	36.1200	38.1400	-7.089%	12	81	-46.460%
2026-03-11	40.5000	42.5000	39.9300	41.0500	0.000%	231	80	-50.256%