Dark

USO20270115P100
USO Jan 15 2027 100.00 Put (USO270115P00100000)
option OPRA

EOD

Aug 10, 2026

3.40-29.897%(-1.45)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.1000	4.1000	3.4000	3.4000	-29.897%	188	8,206	0.000%
2026-08-07	4.8000	4.9300	4.5100	4.8500	+4.978%	61	8,106	-29.897%
2026-08-06	4.8100	4.8100	4.6000	4.6200	-7.600%	51	8,086	-26.407%
2026-08-05	4.3200	5.1400	4.3200	5.0000	+5.263%	172	8,116	-32.000%
2026-08-04	4.8000	4.9000	4.5500	4.7500	+23.698%	153	8,142	-28.421%
2026-08-03	4.5000	4.6500	3.7700	3.8400	-1.538%	99	8,083	-11.458%
2026-07-31	3.6000	3.9500	3.4000	3.9000	+0.515%	251	8,061	-12.821%
2026-07-30	3.8800	3.9000	3.7000	3.8800	+2.105%	1,042	7,948	-12.371%
2026-07-29	3.9000	4.0200	3.6000	3.8000	-22.449%	160	6,948	-10.526%
2026-07-28	4.8000	5.1500	4.4100	4.9000	+11.364%	245	6,902	-30.612%
2026-07-27	4.1300	4.8000	4.1300	4.4000	+23.249%	168	6,901	-22.727%
2026-07-24	3.4500	3.7300	3.4500	3.5700	+8.182%	139	6,900	-4.762%
2026-07-23	2.9200	3.4000	2.9000	3.3000	-6.780%	321	6,831	+3.030%
2026-07-22	3.4000	3.8000	3.4000	3.5400	-7.330%	169	6,616	-3.955%
2026-07-21	3.7000	4.0000	3.6400	3.8200	-3.535%	112	6,496	-10.995%
2026-07-20	4.0000	4.2000	3.7500	3.9600	-2.222%	181	6,460	-14.141%
2026-07-17	4.3000	4.7500	3.9000	4.0500	-14.737%	105	6,509	-16.049%
2026-07-16	4.6500	4.8200	4.5000	4.7500	+1.064%	27	6,479	-28.421%
2026-07-15	4.7400	5.0000	4.5000	4.7000	-11.321%	91	6,473	-27.660%
2026-07-14	5.1500	6.5000	4.8500	5.3000	0.000%	101	6,413	-35.849%
2026-07-13	5.7500	6.2500	5.3000	5.3000	-19.575%	180	6,350	-35.849%
2026-07-10	6.4300	6.7700	6.4300	6.5900	-0.902%	43	6,280	-48.407%
2026-07-09	6.4100	7.0500	6.2800	6.6500	+5.892%	266	6,295	-48.872%
2026-07-08	5.9000	6.3600	5.6000	6.2800	-8.187%	533	6,266	-45.860%
2026-07-07	7.4700	7.4700	6.5000	6.8400	-13.418%	327	7,083	-50.292%
2026-07-06	8.1000	8.2000	7.7500	7.9000	-4.242%	824	7,016	-56.962%
2026-07-02	8.5500	8.8000	8.2500	8.2500	-2.367%	432	7,426	-58.788%
2026-07-01	8.3000	8.9700	8.1300	8.4500	+3.808%	197	7,426	-59.763%
2026-06-30	7.6000	8.2000	7.5500	8.1400	+2.390%	114	7,600	-58.231%
2026-06-29	8.2800	8.4500	7.7300	7.9500	-8.092%	135	7,633	-57.233%
2026-06-26	8.4000	9.0000	8.4000	8.6500	+14.570%	309	7,599	-60.694%
2026-06-25	7.9000	8.0500	7.0500	7.5500	-9.036%	117	7,766	-54.967%
2026-06-24	7.9300	8.5500	7.5000	8.3000	+18.911%	193	7,842	-59.036%
2026-06-23	7.0700	7.3200	6.9000	6.9800	-0.286%	118	7,955	-51.289%
2026-06-22	6.7000	7.3600	6.7000	7.0000	+6.870%	125	7,967	-51.429%
2026-06-18	7.0500	7.6500	6.5000	6.5500	-0.908%	237	8,193	-48.092%
2026-06-17	6.2500	6.6100	5.8000	6.6100	+6.613%	266	8,193	-48.563%
2026-06-16	6.2600	6.7500	5.7500	6.2000	+18.774%	698	8,193	-45.161%
2026-06-15	6.2000	6.3700	5.2200	5.2200	-5.091%	798	8,293	-34.866%
2026-06-12	5.2000	5.5000	4.7300	5.5000	+10.000%	83	8,293	-38.182%
2026-06-11	4.3400	5.2000	4.3000	5.0000	+17.647%	160	8,293	-32.000%
2026-06-10	4.2500	4.3000	4.0500	4.2500	-5.345%	125	8,315	-20.000%
2026-06-09	4.6900	4.7800	4.2700	4.4900	+8.193%	216	8,416	-24.276%
2026-06-08	4.2000	4.3900	3.9500	4.1500	-4.598%	65	8,531	-18.072%
2026-06-05	4.0500	4.4500	4.0500	4.3500	+8.750%	108	8,495	-21.839%
2026-06-04	3.9200	4.1200	3.8000	4.0000	+12.045%	202	8,483	-15.000%
2026-06-03	3.6500	3.7500	3.4100	3.5700	-8.462%	247	8,335	-4.762%
2026-06-02	4.5000	4.5000	3.8000	3.9000	-9.302%	123	8,339	-12.821%
2026-06-01	4.9000	4.9000	3.9000	4.3000	-9.474%	291	8,248	-20.930%
2026-05-29	4.9500	5.4000	4.7500	4.7500	-5.000%	214	8,144	-28.421%
2026-05-28	4.8000	5.4000	4.6000	5.0000	-1.961%	146	8,144	-32.000%
2026-05-27	5.5500	5.7500	4.9000	5.1000	+3.030%	547	8,094	-33.333%
2026-05-26	5.5800	5.5800	4.7200	4.9500	-3.883%	342	7,806	-31.313%
2026-05-22	5.1000	5.3000	4.7000	5.1500	+8.421%	116	7,568	-33.981%
2026-05-21	4.6500	5.0000	4.4500	4.7500	0.000%	219	7,578	-28.421%
2026-05-20	4.2500	4.9000	4.2500	4.7500	+13.095%	479	7,578	-28.421%
2026-05-19	4.6000	4.8600	4.1500	4.2000	-12.500%	269	7,365	-19.048%
2026-05-18	5.3400	5.5000	4.4000	4.8000	-9.434%	351	7,365	-29.167%
2026-05-15	5.4000	5.5000	5.0500	5.3000	-8.935%	242	7,365	-35.849%
2026-05-14	5.8000	6.0500	5.7000	5.8200	-9.063%	235	7,114	-41.581%
2026-05-13	5.5000	6.4000	5.5000	6.4000	+14.490%	220	6,992	-46.875%
2026-05-12	5.6000	6.0800	5.4600	5.5900	-8.059%	622	6,992	-39.177%
2026-05-11	5.8200	6.3800	5.8200	6.0800	-6.173%	316	6,992	-44.079%
2026-05-08	6.3700	6.6900	6.0000	6.4800	+3.185%	229	6,252	-47.531%
2026-05-07	6.9700	7.1000	6.1200	6.2800	-1.413%	737	6,422	-45.860%
2026-05-06	5.9000	6.5700	5.9000	6.3700	+21.333%	454	6,122	-46.625%
2026-05-05	5.3300	5.5000	5.0700	5.2500	+0.962%	129	6,036	-35.238%
2026-05-04	5.3500	5.4500	5.1000	5.2000	-2.804%	231	5,967	-34.615%
2026-05-01	5.1500	5.5000	5.0600	5.3500	+7.000%	340	5,746	-36.449%
2026-04-30	4.9500	5.5000	4.8000	5.0000	-2.344%	768	5,746	-32.000%
2026-04-29	4.8000	5.2300	4.2500	5.1200	-0.583%	525	5,393	-33.594%
2026-04-28	5.8500	5.8500	5.0200	5.1500	-10.435%	504	5,284	-33.981%
2026-04-27	5.8900	5.9200	5.5000	5.7500	-4.167%	871	4,906	-40.870%
2026-04-24	5.9500	6.3500	5.5000	6.0000	+4.348%	294	4,566	-43.333%
2026-04-23	6.0500	6.1500	5.5000	5.7500	-10.156%	252	4,648	-40.870%
2026-04-22	7.0000	7.2500	5.9000	6.4000	-10.615%	201	4,558	-46.875%
2026-04-21	7.5000	7.7500	6.8000	7.1600	-4.533%	116	4,298	-52.514%
2026-04-20	7.7000	8.3000	7.1000	7.5000	-13.094%	160	4,298	-54.667%
2026-04-17	9.7500	9.9000	8.5000	8.6300	+13.553%	464	4,150	-60.603%
2026-04-16	8.2000	8.2500	7.3000	7.6000	-8.434%	193	3,965	-55.263%
2026-04-15	8.3000	8.4800	7.7500	8.3000	0.000%	157	3,784	-59.036%
2026-04-14	8.3000	8.9000	8.0000	8.3000	+2.469%	196	3,818	-59.036%
2026-04-13	8.5500	8.5500	7.5000	8.1000	-9.497%	134	3,649	-58.025%
2026-04-10	9.2200	9.3800	8.6000	8.9500	0.000%	62	3,565	-62.011%
2026-04-09	9.2500	10.6500	8.8000	8.9500	-9.596%	59	3,531	-62.011%
2026-04-08	13.5500	13.8500	9.8000	9.9000	+2.911%	362	3,543	-65.657%
2026-04-07	8.4000	10.0500	8.4000	9.6200	+9.318%	181	3,667	-64.657%
2026-04-06	8.7500	9.0000	8.0000	8.8000	+4.142%	152	3,704	-61.364%
2026-04-02	7.1000	8.7500	6.8000	8.4500	-11.979%	514	3,225	-59.763%
2026-04-01	9.2000	10.0000	9.2000	9.6000	+6.548%	260	3,225	-64.583%
2026-03-31	9.0000	9.7000	8.5000	9.0100	+1.464%	128	3,187	-62.264%
2026-03-30	9.4500	9.9500	8.7800	8.8800	-13.786%	92	3,104	-61.712%
2026-03-27	11.0000	11.3300	9.9000	10.3000	-11.966%	168	3,034	-66.990%
2026-03-26	11.7000	12.8600	11.5000	11.7000	-7.143%	73	2,949	-70.940%
2026-03-25	13.4000	13.6000	12.6000	12.6000	+1.205%	142	2,915	-73.016%
2026-03-24	12.8000	13.2000	11.6500	12.4500	-8.523%	368	2,936	-72.691%
2026-03-23	12.8000	15.1000	12.8000	13.6100	+15.241%	306	2,661	-75.018%
2026-03-20	13.0000	13.0000	11.6500	11.8100	-11.203%	322	2,623	-71.211%
2026-03-19	13.2500	14.0000	12.1000	13.3000	+2.703%	287	2,497	-74.436%
2026-03-18	13.4000	13.7000	12.8500	12.9500	-5.474%	802	2,495	-73.745%
2026-03-17	14.8600	14.8600	13.5000	13.7000	-9.571%	459	2,078	-75.182%
2026-03-16	15.0100	15.4200	14.2500	15.1500	+5.281%	317	2,083	-77.558%
2026-03-13	15.6000	15.8000	13.9900	14.3900	-3.032%	233	1,953	-76.372%
2026-03-12	14.0000	16.2000	14.0000	14.8400	-8.901%	320	1,888	-77.089%
2026-03-11	16.3100	16.9700	15.4500	16.2900	+5.437%	558	1,778	-79.128%
2026-03-10	15.5000	19.6000	15.2300	15.4500	-5.157%	873	1,393	-77.994%
2026-03-09	13.7400	18.6500	12.2400	16.2900	+8.239%	1,270	1,316	-79.128%
2026-03-06	14.0500	16.0000	14.0500	15.0500	-8.622%	136	352	-77.409%
2026-03-05	16.7000	16.7500	15.6800	16.4700	-8.500%	172	252	-79.356%
2026-03-04	18.1900	18.2100	18.0000	18.0000	-1.424%	32	203	-81.111%
2026-03-03	16.1000	18.2600	16.0000	18.2600	-1.297%	129	171	-81.380%
2026-03-02	19.4300	20.0000	18.5000	18.5000	-19.844%	10	67	-81.622%
2026-02-27	23.0800	23.0800	23.0800	23.0800	-4.431%	4	62	-85.269%
2026-02-25	24.1500	24.1500	24.1500	24.1500	+2.548%	1	58	-85.921%
2026-02-19	23.7000	23.7000	23.5500	23.5500	-4.268%	22	58	-85.563%
2026-02-18	24.6000	24.6000	24.6000	24.6000	-16.892%	4	37	-86.179%
2026-01-15	29.6000	29.6000	29.6000	29.6000	-4.516%	18	33	-88.514%
2026-01-05	31.0000	31.0000	31.0000	31.0000	+4.907%	10	20	-89.032%
2025-11-17	29.5500	29.5500	29.5500	29.5500	-9.826%	7	20	-88.494%
2025-10-21	32.7700	32.7700	32.7700	32.7700	+5.710%	4	13	-89.625%
2025-10-13	31.0000	31.0000	31.0000	31.0000	+12.727%	1	13	-89.032%
2025-09-19	27.5000	27.5000	27.5000	27.5000	+1.776%	4	13	-87.636%
2025-08-05	27.0200	27.0200	27.0200	27.0200	-4.184%	10	13	-87.417%
2025-06-24	28.2000	28.2000	28.2000	28.2000	+10.588%	1	25	-87.943%
2025-06-23	22.9500	25.5000	22.9500	25.5000	+9.536%	3	26	-86.667%
2025-06-20	23.2800	23.2800	23.2800	23.2800	+3.100%	18	27	-85.395%
2025-06-18	22.2000	22.6900	22.2000	22.5800	-12.311%	11	16	-84.942%
2025-06-16	25.8800	25.8800	25.7500	25.7500	+9.342%	6	16	-86.796%
2025-06-13	23.9800	23.9800	23.5500	23.5500	-27.427%	12	17	-85.563%
2025-05-28	32.4500	32.4500	32.4500	32.4500	-3.163%	1	11	-89.522%
2025-05-23	33.5100	33.5100	33.5100	33.5100	+0.060%	4	12	-89.854%
2025-05-22	33.4500	33.4900	33.4500	33.4900	+4.656%	2	12	-89.848%
2025-05-16	32.2100	32.2100	32.0000	32.0000	+0.883%	4	10	-89.375%
2025-05-12	31.7200	31.7200	31.7200	31.7200	-6.706%	10	10	-89.281%
2025-04-29	34.0000	34.0000	34.0000	34.0000	+2.843%	1	1	-90.000%
2025-04-21	33.0600	33.0600	33.0600	33.0600	0.000%	1	1	-89.716%