Dark

USO20281215P140
USO Dec 15 2028 140.00 Put (USO281215P00140000)
option OPRA

EOD

Sep 25, 2026

24.50+6.337%(+1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.5000	24.5000	24.5000	24.5000	+6.337%	1	566	0.000%
2026-09-24	23.6800	23.9400	23.0400	23.0400	-4.833%	34	566	+6.337%
2026-09-23	24.0800	24.2100	24.0800	24.2100	-6.381%	8	560	+1.198%
2026-09-22	25.0000	25.8600	25.0000	25.8600	+1.372%	4	557	-5.259%
2026-09-21	25.2000	25.5100	25.2000	25.5100	+2.409%	9	558	-3.959%
2026-09-18	23.0000	25.1300	23.0000	24.9100	+0.850%	22	560	-1.646%
2026-09-17	24.2300	24.7000	24.2300	24.7000	-2.217%	2	569	-0.810%
2026-09-16	24.3000	25.2600	24.2000	25.2600	+8.739%	7	569	-3.009%
2026-09-15	23.0000	23.2300	21.9000	23.2300	-0.300%	29	578	+5.467%
2026-09-14	23.4700	23.4700	23.3000	23.3000	-3.838%	9	567	+5.150%
2026-09-11	24.3500	24.3500	23.8800	24.2300	+3.991%	17	576	+1.114%
2026-09-10	24.0900	24.0900	23.3000	23.3000	-5.706%	25	575	+5.150%
2026-09-09	24.6300	24.9000	24.4800	24.7100	-3.439%	29	553	-0.850%
2026-09-08	25.4500	26.0000	25.3000	25.5900	-2.067%	22	530	-4.259%
2026-09-04	27.0000	27.0000	25.8400	26.1300	-2.500%	19	500	-6.238%
2026-09-03	26.5000	27.0000	26.3000	26.8000	+0.075%	35	500	-8.582%
2026-09-02	26.9000	26.9000	26.7800	26.7800	+2.409%	7	467	-8.514%
2026-09-01	25.9400	26.3500	25.9400	26.1500	-8.246%	76	460	-6.310%
2026-08-31	28.5000	28.5000	28.5000	28.5000	-3.716%	1	394	-14.035%
2026-08-28	29.6000	29.6000	29.6000	29.6000	-0.169%	2	394	-17.230%
2026-08-26	30.0900	30.2000	29.5000	29.6500	-1.002%	26	393	-17.369%
2026-08-25	29.5500	29.9600	29.4500	29.9500	+8.318%	118	395	-18.197%
2026-08-20	27.6500	27.6500	27.6500	27.6500	-5.308%	2	354	-11.392%
2026-08-12	29.1500	29.2000	29.1500	29.2000	+0.172%	2	352	-16.096%
2026-08-11	29.2500	29.2500	29.1500	29.1500	-12.933%	2	351	-15.952%
2026-08-06	33.3500	33.6000	32.9600	33.4800	+6.319%	54	351	-26.822%
2026-08-04	31.4900	31.4900	31.4900	31.4900	-2.779%	1	339	-22.198%
2026-08-03	32.8000	32.8800	32.2100	32.3900	+15.679%	12	340	-24.359%
2026-07-31	28.0000	28.0000	28.0000	28.0000	-6.355%	2	338	-12.500%
2026-07-30	29.9500	29.9500	29.9000	29.9000	-5.079%	2	340	-18.060%
2026-07-28	31.6000	31.6000	31.5000	31.5000	+1.613%	3	339	-22.222%
2026-07-27	30.7500	31.0000	30.7500	31.0000	+8.165%	3	341	-20.968%
2026-07-24	28.5000	29.0700	28.0600	28.6600	+2.357%	263	344	-14.515%
2026-07-23	27.4400	28.0000	26.7500	28.0000	-3.148%	13	213	-12.500%
2026-07-22	28.8000	29.0800	28.7900	28.9100	-3.149%	12	204	-15.254%
2026-07-21	30.0000	30.0000	29.8500	29.8500	-13.151%	2	202	-17.923%
2026-07-16	34.3700	34.3700	34.3700	34.3700	-2.275%	1	200	-28.717%
2026-07-14	34.9500	35.1700	34.3500	35.1700	-3.644%	9	204	-30.338%
2026-07-13	36.5000	36.5000	36.5000	36.5000	-6.410%	3	203	-32.877%
2026-07-09	39.0000	39.0000	39.0000	39.0000	0.000%	1	203	-37.179%
2026-07-07	39.0000	39.0000	39.0000	39.0000	-7.473%	50	204	-37.179%
2026-06-26	41.4500	42.1500	41.4500	42.1500	+6.439%	27	256	-41.874%
2026-06-25	39.7000	39.8800	39.6000	39.6000	-2.174%	21	285	-38.131%
2026-06-24	40.8500	41.0700	40.4000	40.4800	+0.922%	25	277	-39.476%
2026-06-16	40.1000	40.1100	40.1000	40.1100	+10.648%	2	320	-38.918%
2026-06-15	36.2800	36.4000	36.2500	36.2500	+6.618%	58	360	-32.414%
2026-06-12	34.0000	34.0000	34.0000	34.0000	+13.145%	1	360	-27.941%
2026-06-10	30.8000	31.4500	30.0500	30.0500	-5.354%	5	360	-18.469%
2026-06-09	31.7500	31.7500	31.7500	31.7500	+3.420%	1	374	-22.835%
2026-06-08	31.5000	31.5000	30.6500	30.7000	+0.987%	5	375	-20.195%
2026-06-05	30.5500	31.2300	30.4000	30.4000	-1.267%	16	371	-19.408%
2026-06-04	30.7900	30.7900	30.7900	30.7900	+0.918%	1	372	-20.429%
2026-06-03	29.5000	31.0500	28.9100	30.5100	-7.405%	9	371	-19.698%
2026-06-02	32.9500	32.9500	32.9500	32.9500	-0.152%	1	362	-25.645%
2026-06-01	31.4000	33.0000	30.0000	33.0000	-2.077%	5	361	-25.758%
2026-05-29	33.7000	33.7000	33.7000	33.7000	+2.525%	6	357	-27.300%
2026-05-28	32.8700	32.8700	32.8700	32.8700	-0.994%	1	363	-25.464%
2026-05-27	33.5000	33.5000	33.2000	33.2000	+1.374%	59	404	-26.205%
2026-05-26	33.3000	33.3000	32.7500	32.7500	+7.908%	6	422	-25.191%
2026-05-21	30.0500	30.3500	30.0500	30.3500	+2.017%	3	428	-19.275%
2026-05-20	29.7500	31.2500	29.7500	29.7500	+3.659%	8	428	-17.647%
2026-05-19	28.1500	28.7000	28.1500	28.7000	-1.171%	4	424	-14.634%
2026-05-18	29.0400	29.0400	29.0400	29.0400	-5.500%	1	424	-15.634%
2026-05-15	31.0000	31.0000	30.7300	30.7300	-5.213%	25	424	-20.273%
2026-05-14	32.4200	32.4200	32.4200	32.4200	-3.224%	5	396	-24.429%
2026-05-13	33.6600	33.6600	33.2000	33.5000	+2.761%	13	394	-26.866%
2026-05-12	33.1300	33.1300	32.6000	32.6000	-4.595%	6	394	-24.847%
2026-05-11	34.1700	34.1700	34.1700	34.1700	-2.926%	4	394	-28.300%
2026-05-08	35.1500	35.3000	35.0000	35.2000	+3.347%	8	397	-30.398%
2026-05-06	34.5100	34.9000	33.9800	34.0600	+7.445%	111	397	-28.068%
2026-05-05	31.3300	31.7000	31.3300	31.7000	+4.037%	2	286	-22.713%
2026-05-04	33.1500	33.1500	30.4700	30.4700	-7.104%	6	285	-19.593%
2026-05-01	32.5000	32.8500	32.5000	32.8000	+4.459%	3	284	-25.305%
2026-04-30	31.4000	31.4000	31.4000	31.4000	+7.387%	2	284	-21.975%
2026-04-29	28.2400	30.5000	28.2400	29.2400	-7.906%	21	284	-16.211%
2026-04-28	32.0000	32.5500	31.7500	31.7500	-12.438%	8	279	-22.835%
2026-04-24	36.2500	36.2600	36.0000	36.2600	-5.745%	4	273	-32.432%
2026-04-20	38.3400	38.4700	38.3400	38.4700	-8.405%	2	271	-36.314%
2026-04-17	40.8500	42.0000	40.8500	42.0000	+10.964%	4	271	-41.667%
2026-04-16	37.9300	37.9300	37.7700	37.8500	+2.187%	4	270	-35.271%
2026-04-13	37.0600	37.0600	37.0400	37.0400	-9.659%	4	269	-33.855%
2026-04-09	41.0000	41.0000	41.0000	41.0000	-1.961%	1	267	-40.244%
2026-04-08	41.8200	41.8200	41.8200	41.8200	+4.133%	1	266	-41.416%
2026-04-07	37.7000	40.1600	37.7000	40.1600	+4.312%	23	267	-38.994%
2026-04-06	38.5000	38.5000	38.5000	38.5000	-0.850%	2	260	-36.364%
2026-04-02	31.0700	38.8300	31.0700	38.8300	-0.051%	31	246	-36.904%
2026-04-01	39.5300	39.5300	38.8500	38.8500	+4.239%	2	246	-36.937%
2026-03-31	37.2800	37.2800	37.2700	37.2700	+0.621%	2	245	-34.263%
2026-03-30	38.5200	39.8000	36.8000	37.0400	-18.234%	441	244	-33.855%
2026-03-23	45.3000	45.3000	45.3000	45.3000	+1.229%	1	25	-45.916%
2026-03-12	46.2700	46.2700	44.7500	44.7500	-5.511%	2	25	-45.251%
2026-03-11	50.5000	50.5000	47.3600	47.3600	+18.548%	48	23	-48.269%
2026-03-09	39.9500	39.9500	39.9500	39.9500	0.000%	1	1	-38.673%