Dark

USO20281215P150
USO Dec 15 2028 150.00 Put (USO281215P00150000)
option OPRA

EOD

Sep 29, 2026

30.16+7.753%(+2.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.5500	30.1600	29.5500	30.1600	+7.753%	4	1,596	0.000%
2026-09-28	28.1400	28.4300	27.9500	27.9900	-5.916%	32	1,599	+7.753%
2026-09-25	29.7000	30.2500	29.7000	29.7500	+2.374%	63	1,599	+1.378%
2026-09-24	28.7400	29.0600	27.5000	29.0600	-0.479%	211	1,552	+3.785%
2026-09-23	29.2000	29.2500	28.9000	29.2000	-2.667%	606	1,594	+3.288%
2026-09-21	30.9000	30.9000	30.0000	30.0000	-0.299%	3	1,413	+0.533%
2026-09-18	28.7000	30.1300	28.6900	30.0900	-0.265%	26	1,413	+0.233%
2026-09-17	30.1700	30.1700	30.1700	30.1700	+1.310%	1	1,410	-0.033%
2026-09-16	29.4800	30.0000	29.4800	29.7800	+5.565%	7	1,411	+1.276%
2026-09-15	27.4300	28.2100	27.2000	28.2100	+1.111%	122	1,409	+6.912%
2026-09-14	27.5300	28.2600	27.5300	27.9000	-4.025%	8	1,392	+8.100%
2026-09-11	29.7000	29.7000	28.5000	29.0700	+4.194%	25	1,394	+3.750%
2026-09-10	28.3000	29.0000	27.9000	27.9000	-6.845%	106	1,384	+8.100%
2026-09-09	30.1400	30.2000	29.7500	29.9500	-4.466%	64	1,326	+0.701%
2026-09-08	30.5300	31.3500	30.5300	31.3500	-2.881%	16	1,292	-3.796%
2026-09-03	33.7500	33.7500	32.2800	32.2800	-0.677%	10	1,286	-6.568%
2026-09-02	32.2000	32.5500	32.2000	32.5000	+2.524%	10	1,276	-7.200%
2026-09-01	32.8000	32.8000	31.4500	31.7000	-6.765%	60	1,274	-4.858%
2026-08-31	34.0000	34.0000	34.0000	34.0000	-6.025%	2	1,223	-11.294%
2026-08-28	36.2200	36.3600	36.0500	36.1800	+2.930%	106	1,221	-16.639%
2026-08-26	36.2000	36.5500	35.1500	35.1500	-1.953%	30	1,223	-14.196%
2026-08-25	35.5000	36.1000	35.5000	35.8500	+4.215%	64	1,209	-15.872%
2026-08-24	34.0000	34.4000	33.7500	34.4000	+3.459%	42	1,163	-12.326%
2026-08-21	33.0000	33.2500	33.0000	33.2500	-0.687%	14	1,149	-9.293%
2026-08-20	33.5000	33.7000	33.4800	33.4800	-1.587%	17	1,139	-9.916%
2026-08-19	34.4300	34.4300	33.8500	34.0200	-2.521%	66	1,121	-11.346%
2026-08-17	35.5000	35.6200	34.7700	34.9000	-2.786%	162	1,100	-13.582%
2026-08-14	36.6000	36.9500	35.9000	35.9000	-2.842%	23	1,012	-15.989%
2026-08-13	36.9000	36.9500	36.9000	36.9500	+4.526%	4	1,005	-18.376%
2026-08-12	35.6500	35.8000	35.3500	35.3500	-1.696%	16	1,005	-14.682%
2026-08-11	36.0500	36.0500	35.9600	35.9600	-1.452%	2	1,009	-16.129%
2026-08-10	38.5000	38.5000	36.4000	36.4900	-8.889%	9	1,008	-17.347%
2026-08-07	40.8500	40.8600	39.9500	40.0500	-2.886%	59	1,006	-24.694%
2026-08-06	41.1500	41.2400	41.0400	41.2400	-2.275%	8	1,034	-26.867%
2026-08-05	42.1500	42.3000	42.1500	42.2000	+2.751%	4	1,034	-28.531%
2026-08-04	41.2000	41.3200	41.0400	41.0700	+8.479%	16	1,147	-26.564%
2026-08-03	39.5000	39.5000	37.6500	37.8600	+9.107%	330	1,140	-20.338%
2026-07-31	34.7000	34.7000	34.7000	34.7000	-3.450%	2	894	-13.084%
2026-07-30	36.3900	36.4300	35.8000	35.9400	-1.128%	5	893	-16.082%
2026-07-29	36.3500	36.3500	36.3500	36.3500	-4.342%	1	892	-17.029%
2026-07-27	38.3500	38.3500	38.0000	38.0000	+10.819%	10	893	-20.632%
2026-07-24	34.2000	34.3500	34.1200	34.2900	+3.909%	6	893	-12.044%
2026-07-23	32.6000	33.0000	32.6000	33.0000	-5.254%	85	904	-8.606%
2026-07-22	35.2000	35.8700	34.7600	34.8300	-3.250%	154	849	-13.408%
2026-07-21	36.0000	36.0000	36.0000	36.0000	-6.880%	20	832	-16.222%
2026-07-20	38.5000	38.6600	38.5000	38.6600	+1.337%	4	812	-21.987%
2026-07-17	38.7500	38.7500	37.9600	38.1500	-5.756%	42	812	-20.944%
2026-07-16	40.5000	40.8700	40.3600	40.4800	-0.173%	26	777	-25.494%
2026-07-15	41.0000	41.3500	40.5500	40.5500	-3.083%	55	771	-25.623%
2026-07-14	40.5000	42.5300	40.5000	41.8400	+0.096%	491	813	-27.916%
2026-07-13	45.0000	45.0800	41.8000	41.8000	-9.130%	5	569	-27.847%
2026-07-09	46.0000	46.0000	46.0000	46.0000	+6.852%	1	567	-34.435%
2026-07-08	43.2400	43.2400	43.0500	43.0500	-12.801%	2	569	-29.942%
2026-07-06	49.1000	49.4800	49.1000	49.3700	-0.444%	27	576	-38.910%
2026-07-02	49.5900	49.5900	49.5900	49.5900	+0.081%	15	581	-39.181%
2026-07-01	49.3500	50.0500	49.0100	49.5500	+3.229%	8	581	-39.132%
2026-06-30	47.3000	49.0500	47.1500	48.0000	+0.376%	223	809	-37.167%
2026-06-29	47.5000	47.9500	47.3200	47.8200	-3.120%	286	709	-36.930%
2026-06-26	49.0800	50.0000	49.0800	49.3600	+2.195%	8	626	-38.898%
2026-06-25	48.7000	48.7000	48.3000	48.3000	-0.679%	2	629	-37.557%
2026-06-24	48.6300	48.6300	48.6300	48.6300	+3.468%	1	629	-37.981%
2026-06-16	45.0000	47.0800	45.0000	47.0000	+8.620%	7	631	-35.830%
2026-06-15	43.2700	43.2700	43.2700	43.2700	+14.259%	3	646	-30.298%
2026-06-05	37.4700	37.8700	37.4700	37.8700	-0.342%	11	646	-20.359%
2026-06-03	37.5000	38.0000	37.5000	38.0000	-4.976%	6	647	-20.632%
2026-05-29	40.0000	40.0000	39.9900	39.9900	-0.025%	3	648	-24.581%
2026-05-27	40.0000	40.0000	40.0000	40.0000	+11.576%	4	649	-24.600%
2026-05-20	35.9000	35.9000	35.8500	35.8500	+6.065%	2	653	-15.872%
2026-05-19	34.3500	34.3500	33.5000	33.8000	+0.446%	5	654	-10.769%
2026-05-18	34.7000	34.7000	33.6500	33.6500	-6.528%	27	654	-10.371%
2026-05-15	37.0000	37.0000	36.0000	36.0000	-14.894%	10	654	-16.222%
2026-05-11	42.3000	42.3000	42.3000	42.3000	+1.683%	4	622	-28.700%
2026-05-08	41.6000	41.6000	41.6000	41.6000	-0.834%	1	622	-27.500%
2026-05-07	42.4000	42.6000	41.9500	41.9500	+3.888%	8	625	-28.105%
2026-05-06	40.0000	40.3800	40.0000	40.3800	+6.403%	2	623	-25.310%
2026-05-05	37.5500	38.0900	37.4700	37.9500	+2.568%	8	624	-20.527%
2026-05-04	37.0000	37.0000	37.0000	37.0000	-3.014%	10	618	-18.486%
2026-05-01	38.0000	38.7500	37.9100	38.1500	+4.721%	193	622	-20.944%
2026-04-30	36.0000	36.7500	35.7500	36.4300	+4.086%	9	622	-17.211%
2026-04-29	36.0000	36.0000	34.3000	35.0000	-5.914%	23	620	-13.829%
2026-04-28	37.2000	37.2000	37.2000	37.2000	-4.615%	2	597	-18.925%
2026-04-27	39.5000	39.5000	39.0000	39.0000	-7.143%	32	595	-22.667%
2026-04-23	43.0500	43.0500	42.0000	42.0000	-5.192%	42	563	-28.190%
2026-04-21	43.9500	44.3600	43.9500	44.3000	-0.673%	4	520	-31.919%
2026-04-20	44.7500	44.7500	44.6000	44.6000	-13.060%	2	520	-32.377%
2026-04-17	49.5800	51.3000	49.2600	51.3000	+16.037%	3	520	-41.209%
2026-04-16	44.9100	46.9500	44.0000	44.2100	-3.112%	452	522	-31.780%
2026-04-15	45.2500	45.6300	45.2500	45.6300	+1.400%	134	387	-33.903%
2026-04-14	45.0000	45.0000	45.0000	45.0000	+2.273%	51	425	-32.978%
2026-04-13	43.5000	44.0000	43.5000	44.0000	-4.348%	26	433	-31.455%
2026-04-10	46.0000	46.0000	46.0000	46.0000	-4.167%	25	459	-34.435%
2026-04-09	45.0000	48.0000	45.0000	48.0000	0.000%	27	459	-37.167%
2026-04-08	49.4000	49.6000	47.8500	48.0000	+6.667%	25	435	-37.167%
2026-04-07	45.0000	45.0000	45.0000	45.0000	+1.787%	2	415	-32.978%
2026-04-06	43.9500	45.0000	43.9500	44.2100	+0.136%	83	413	-31.780%
2026-04-02	42.7200	44.1500	42.7200	44.1500	-5.501%	2	332	-31.687%
2026-03-27	46.6200	46.9500	46.3500	46.7200	-3.670%	7	332	-35.445%
2026-03-26	48.5000	48.5000	48.5000	48.5000	-8.491%	2	334	-37.814%
2026-03-25	52.7500	53.0000	52.7500	53.0000	+4.950%	6	336	-43.094%
2026-03-24	51.1100	51.1100	50.5000	50.5000	-3.864%	3	338	-40.277%
2026-03-23	52.9400	52.9400	52.5300	52.5300	+4.850%	5	337	-42.585%
2026-03-17	52.0000	52.0000	50.1000	50.1000	-3.654%	306	336	-39.800%
2026-03-16	52.0000	52.0000	52.0000	52.0000	-0.058%	1	36	-42.000%
2026-03-12	50.3000	54.0000	50.3000	52.0300	-5.606%	5	35	-42.033%
2026-03-11	55.8500	55.8500	55.1200	55.1200	-3.670%	44	32	-45.283%
2026-03-09	50.0000	57.2200	50.0000	57.2200	0.000%	11	11	-47.291%