Dark

USO20281215P200
USO Dec 15 2028 200.00 Put (USO281215P00200000)
option OPRA

EOD

Sep 25, 2026

62.00+2.734%(+1.65)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.5000	62.0000	60.0000	62.0000	+2.734%	93	3,103	0.000%
2026-09-24	59.4000	60.4300	58.4000	60.3500	-1.870%	58	3,133	+2.734%
2026-09-23	61.4400	61.5000	60.8500	61.5000	-5.385%	22	3,111	+0.813%
2026-09-22	63.2100	65.0000	63.2100	65.0000	+3.060%	106	3,102	-4.615%
2026-09-21	63.3300	63.5100	63.0000	63.0700	+5.117%	4	3,071	-1.697%
2026-09-18	59.6000	60.2500	59.6000	60.0000	-0.166%	3	3,069	+3.333%
2026-09-17	61.7300	61.8900	60.1000	60.1000	-1.037%	18	3,074	+3.161%
2026-09-16	60.4900	60.7300	60.4900	60.7300	+4.707%	2	3,105	+2.091%
2026-09-15	58.0000	58.0000	57.0000	58.0000	-3.333%	42	3,190	+6.897%
2026-09-14	58.7000	60.0000	57.6000	60.0000	+2.041%	111	3,190	+3.333%
2026-09-10	60.2500	60.6200	58.2000	58.8000	-5.920%	88	3,207	+5.442%
2026-09-09	62.7500	63.2500	62.5000	62.5000	-4.769%	21	3,240	-0.800%
2026-09-08	64.9000	65.7500	64.9000	65.6300	-3.485%	5	3,231	-5.531%
2026-09-04	68.0000	68.0000	68.0000	68.0000	+0.636%	10	3,238	-8.824%
2026-09-02	67.5700	67.5700	67.5700	67.5700	+1.092%	10	3,243	-8.243%
2026-09-01	68.8500	68.8500	66.7600	66.8400	-6.282%	40	3,254	-7.241%
2026-08-31	71.4500	71.4900	71.3100	71.3200	-4.204%	6	3,243	-13.068%
2026-08-28	75.2100	75.2100	74.4500	74.4500	+0.949%	20	3,243	-16.723%
2026-08-27	74.8100	74.8800	73.2500	73.7500	-2.383%	8	3,243	-15.932%
2026-08-26	75.5000	75.6700	75.3300	75.5500	+7.468%	26	3,241	-17.935%
2026-08-21	70.3400	70.9000	70.3000	70.3000	-2.266%	12	3,232	-11.807%
2026-08-19	72.2500	72.3400	71.8400	71.9300	-1.802%	20	3,220	-13.805%
2026-08-18	72.6200	73.4500	72.4700	73.2500	-0.906%	9	3,211	-15.358%
2026-08-17	75.1000	75.7500	73.2000	73.9200	-2.609%	168	3,207	-16.126%
2026-08-14	77.4500	77.9500	75.8500	75.9000	-1.416%	194	3,138	-18.314%
2026-08-13	77.1500	78.4300	76.9900	76.9900	+2.448%	48	3,073	-19.470%
2026-08-12	75.7600	76.1300	75.1500	75.1500	-1.118%	67	3,054	-17.498%
2026-08-11	77.1000	77.3000	75.4500	76.0000	-1.656%	68	3,023	-18.421%
2026-08-10	79.7000	79.9900	77.1200	77.2800	-6.270%	241	2,990	-19.772%
2026-08-07	83.9000	84.3200	82.0200	82.4500	-0.579%	45	2,992	-24.803%
2026-08-06	84.8000	85.0400	82.5500	82.9300	-3.458%	958	2,977	-25.238%
2026-08-05	85.1000	86.4000	85.0900	85.9000	+0.562%	828	2,437	-27.823%
2026-08-04	84.5000	85.8200	83.8800	85.4200	+7.366%	344	2,100	-27.417%
2026-08-03	81.9500	82.3000	79.2200	79.5600	+6.720%	564	1,984	-22.071%
2026-07-31	73.8000	75.5700	73.0400	74.5500	-1.998%	1,147	1,804	-16.834%
2026-07-30	76.2500	76.7000	75.1000	76.0700	+0.755%	1,291	1,261	-18.496%
2026-07-29	75.5000	76.1500	74.7000	75.5000	-3.822%	978	636	-17.881%
2026-07-27	77.0000	78.5400	76.6100	78.5000	+8.216%	21	158	-21.019%
2026-07-24	71.0000	72.8700	71.0000	72.5400	+6.676%	41	148	-14.530%
2026-07-23	68.6700	68.6700	67.8500	68.0000	-18.023%	5	139	-8.824%
2026-07-16	82.9500	82.9500	82.9500	82.9500	+0.790%	7	136	-25.256%
2026-07-15	82.3000	82.3000	82.3000	82.3000	-2.012%	9	129	-24.666%
2026-07-14	83.6500	83.9900	83.6500	83.9900	-4.665%	4	120	-26.182%
2026-07-13	88.1100	88.3500	88.0400	88.1000	-1.487%	6	118	-29.625%
2026-07-08	89.4500	89.4500	89.4300	89.4300	-7.163%	2	116	-30.672%
2026-07-02	98.1800	98.1800	96.3300	96.3300	+0.574%	11	119	-35.638%
2026-07-01	95.7800	95.7800	95.7800	95.7800	+1.226%	2	119	-35.268%
2026-06-30	94.6500	94.6500	94.6200	94.6200	+0.767%	2	119	-34.475%
2026-06-29	93.8500	93.9000	93.8500	93.9000	-1.521%	2	136	-33.972%
2026-06-26	95.5000	95.5300	95.2600	95.3500	+1.512%	14	135	-34.976%
2026-06-25	94.2500	94.2500	93.9300	93.9300	-0.117%	2	132	-33.993%
2026-06-24	94.2000	94.4400	93.9500	94.0400	+4.373%	22	132	-34.071%
2026-06-22	90.1000	90.1000	90.1000	90.1000	-0.166%	1	124	-31.188%
2026-06-18	90.2500	90.2500	90.2500	90.2500	+13.780%	1	114	-31.302%
2026-06-12	79.3200	79.3200	79.3200	79.3200	+2.680%	10	114	-21.836%
2026-06-11	77.2500	77.2500	77.2500	77.2500	-2.104%	1	114	-19.741%
2026-05-29	78.9100	78.9100	78.9100	78.9100	-0.467%	1	115	-21.429%
2026-05-06	78.2500	79.2800	78.2500	79.2800	+11.662%	2	114	-21.796%
2026-05-04	71.0000	71.0000	71.0000	71.0000	-3.270%	1	115	-12.676%
2026-05-01	73.7000	74.2000	73.4000	73.4000	+3.526%	34	111	-15.531%
2026-04-30	70.9000	70.9000	70.9000	70.9000	-3.537%	2	111	-12.553%
2026-04-28	73.5000	73.5000	73.5000	73.5000	-3.340%	3	111	-15.646%
2026-04-27	76.0400	76.0400	76.0400	76.0400	-9.745%	1	111	-18.464%
2026-04-21	84.2000	84.2500	84.2000	84.2500	-2.012%	2	111	-26.409%
2026-04-20	86.2500	86.2500	85.9000	85.9800	-6.043%	4	111	-27.890%
2026-04-17	91.6500	91.6500	91.5100	91.5100	+11.734%	5	109	-32.248%
2026-04-16	83.3300	83.5000	81.7000	81.9000	-2.500%	10	108	-24.298%
2026-04-14	84.0000	84.0000	84.0000	84.0000	+5.833%	1	106	-26.190%
2026-04-13	79.4000	79.4000	79.1700	79.3700	-6.160%	8	106	-21.885%
2026-04-09	82.9500	84.5800	82.9500	84.5800	+7.226%	5	102	-26.697%
2026-04-06	78.7000	78.8800	78.7000	78.8800	-0.780%	2	101	-21.400%
2026-04-02	79.5000	79.5000	79.5000	79.5000	-6.909%	1	102	-22.013%
2026-04-01	85.5000	85.5600	85.1200	85.4000	+1.970%	4	102	-27.400%
2026-03-31	83.7500	83.7500	83.7500	83.7500	+0.359%	1	101	-25.970%
2026-03-30	83.0500	83.4500	81.9000	83.4500	-9.833%	5	100	-25.704%
2026-03-25	92.3200	92.5500	92.3200	92.5500	-2.063%	2	99	-33.009%
2026-03-23	94.5000	94.5000	94.5000	94.5000	+3.846%	1	99	-34.392%
2026-03-19	88.5000	91.0000	87.4000	91.0000	+1.676%	4	98	-31.868%
2026-03-18	89.5000	89.5000	89.5000	89.5000	-1.918%	1	96	-30.726%
2026-03-17	91.2500	91.2500	91.2500	91.2500	-0.815%	2	96	-32.055%
2026-03-16	92.0000	92.0000	92.0000	92.0000	+1.747%	1	96	-32.609%
2026-03-13	90.1400	90.4200	90.1400	90.4200	-1.877%	2	96	-31.431%
2026-03-12	93.9000	96.3500	91.7300	92.1500	-6.304%	14	96	-32.718%
2026-03-11	101.4000	101.4000	98.0700	98.3500	-2.816%	248	94	-36.960%
2026-03-10	99.0000	101.2000	98.8000	101.2000	+9.821%	5	10	-38.735%
2026-03-09	91.8000	92.1500	91.8000	92.1500	0.000%	5	0	-32.718%