Dark

USO20270115P105
USO Jan 15 2027 105.00 Put (USO270115P00105000)
option OPRA

EOD

Aug 10, 2026

4.84-23.780%(-1.51)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.5800	5.5800	4.7700	4.8400	-23.780%	55	964	0.000%
2026-08-07	6.2900	6.5500	6.2300	6.3500	-0.626%	13	961	-23.780%
2026-08-06	6.7600	6.7700	6.2700	6.3900	-5.333%	66	982	-24.257%
2026-08-05	6.5000	7.1500	6.5000	6.7500	+2.273%	176	942	-28.296%
2026-08-04	6.5400	6.7000	6.5400	6.6000	+25.237%	108	1,086	-26.667%
2026-08-03	5.8700	5.9500	5.2000	5.2700	+12.128%	24	1,090	-8.159%
2026-07-31	4.7500	4.7500	4.7000	4.7000	-6.931%	31	1,094	+2.979%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-5.784%	25	1,064	-4.158%
2026-07-29	5.0100	5.3600	5.0100	5.3600	-21.866%	305	1,039	-9.701%
2026-07-28	6.1600	6.8600	6.1600	6.8600	+9.760%	49	1,293	-29.446%
2026-07-27	5.8500	6.2500	5.6300	6.2500	+34.409%	343	1,321	-22.560%
2026-07-24	4.6000	4.9000	4.5000	4.6500	+6.897%	116	1,066	+4.086%
2026-07-23	4.1800	4.4000	4.0500	4.3500	-7.839%	54	1,055	+11.264%
2026-07-22	4.6800	4.8000	4.5500	4.7200	-5.030%	213	1,072	+2.542%
2026-07-21	5.0000	5.2600	4.8000	4.9700	-4.054%	60	1,008	-2.616%
2026-07-20	5.4600	5.6700	5.1800	5.1800	-6.667%	97	991	-6.564%
2026-07-17	5.9500	6.2000	5.5100	5.5500	-14.352%	47	992	-12.793%
2026-07-16	6.4500	6.5300	6.4500	6.4800	+1.408%	24	964	-25.309%
2026-07-15	6.6300	6.7000	6.3900	6.3900	-6.579%	7	945	-24.257%
2026-07-14	6.9200	7.0000	6.7500	6.8400	-8.188%	114	945	-29.240%
2026-07-13	7.2000	7.4500	6.8500	7.4500	-17.497%	4	933	-35.034%
2026-07-10	8.3800	9.0300	8.3800	9.0300	+2.614%	4	934	-46.401%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+3.529%	1	931	-45.000%
2026-07-08	8.1000	8.5000	7.7000	8.5000	-9.574%	38	931	-43.059%
2026-07-07	9.4500	9.8700	9.4000	9.4000	-10.900%	38	935	-48.511%
2026-07-06	10.4900	10.5500	10.4900	10.5500	-3.211%	5	940	-54.123%
2026-07-02	11.3500	11.3500	10.9000	10.9000	-2.066%	7	943	-55.596%
2026-07-01	10.8500	11.1300	10.7000	11.1300	+8.585%	4	943	-56.514%
2026-06-30	10.0000	10.8500	9.9000	10.2500	+1.485%	49	986	-52.780%
2026-06-29	10.8000	10.8000	10.0000	10.1000	-11.404%	57	1,000	-52.079%
2026-06-26	11.1000	11.6000	10.9500	11.4000	+18.750%	22	1,015	-57.544%
2026-06-25	9.9600	9.9600	9.6000	9.6000	-8.571%	7	1,010	-49.583%
2026-06-24	10.7500	11.2500	10.5000	10.5000	+11.702%	53	1,014	-53.905%
2026-06-23	9.2200	9.4000	9.1700	9.4000	+0.858%	6	1,022	-48.511%
2026-06-22	9.3200	9.3200	9.3200	9.3200	+9.006%	3	1,026	-48.069%
2026-06-18	9.1000	9.3000	8.1500	8.5500	+2.641%	40	1,078	-43.392%
2026-06-17	8.1300	8.7500	7.9300	8.3300	+3.094%	27	1,078	-41.897%
2026-06-16	7.6000	8.3600	7.6000	8.0800	+9.189%	19	1,078	-40.099%
2026-06-15	7.3000	7.8800	7.3000	7.4000	+9.145%	220	1,046	-34.595%
2026-06-12	6.5000	6.7800	6.5000	6.7800	+3.988%	13	1,046	-28.614%
2026-06-11	6.0000	6.5200	5.8500	6.5200	+6.885%	69	1,046	-25.767%
2026-06-09	5.8500	6.1000	5.7700	6.1000	+7.965%	12	1,096	-20.656%
2026-06-05	5.4000	5.6500	5.4000	5.6500	+31.395%	3	1,102	-14.336%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-21.101%	1	1,102	+12.558%
2026-06-02	5.9500	5.9500	5.4500	5.4500	-10.802%	3	1,103	-11.193%
2026-05-29	6.6000	6.6000	6.1100	6.1100	-0.650%	29	1,101	-20.786%
2026-05-28	6.1500	6.1500	6.1500	6.1500	-0.806%	2	1,099	-21.301%
2026-05-26	5.8500	6.2200	5.8500	6.2000	+0.162%	4	1,099	-21.935%
2026-05-22	6.2400	6.2500	6.1900	6.1900	+1.475%	19	1,097	-21.809%
2026-05-21	5.5300	6.1000	5.5300	6.1000	+2.521%	7	1,091	-20.656%
2026-05-20	5.0500	6.1500	5.0500	5.9500	+13.333%	71	1,091	-18.655%
2026-05-19	5.1300	5.5000	5.1300	5.2500	-7.895%	18	1,041	-7.810%
2026-05-18	6.5900	6.5900	5.6000	5.7000	-10.236%	82	1,041	-15.088%
2026-05-15	6.3500	6.3500	6.3500	6.3500	-8.633%	1	1,041	-23.780%
2026-05-14	7.2000	7.2000	6.9500	6.9500	+1.164%	4	958	-30.360%
2026-05-13	6.8700	6.8700	6.8700	6.8700	+13.554%	3	957	-29.549%
2026-05-12	6.9700	6.9700	6.0500	6.0500	-24.845%	8	957	-20.000%
2026-05-11	7.0400	8.0500	7.0400	8.0500	-0.617%	33	957	-39.876%
2026-05-08	8.1000	8.1000	8.1000	8.1000	+6.299%	1	945	-40.247%
2026-05-07	8.5000	8.5000	7.6100	7.6200	+17.231%	13	945	-36.483%
2026-05-06	8.0000	8.0000	6.5000	6.5000	+2.041%	15	945	-25.538%
2026-05-04	6.1800	6.4500	6.1800	6.3700	+3.577%	13	943	-24.019%
2026-05-01	6.5000	6.5000	6.1500	6.1500	-8.889%	7	938	-21.301%
2026-04-30	6.0700	6.7500	6.0700	6.7500	+16.179%	2	938	-28.296%
2026-04-29	5.4900	6.1000	5.4900	5.8100	-5.528%	36	943	-16.695%
2026-04-28	6.5500	6.5500	6.1500	6.1500	-18.758%	7	942	-21.301%
2026-04-27	7.1300	7.5700	7.1300	7.5700	-2.196%	8	942	-36.063%
2026-04-24	7.6800	7.7400	7.6800	7.7400	+5.306%	10	937	-37.468%
2026-04-23	7.5500	7.5700	6.8000	7.3500	-16.000%	77	947	-34.150%
2026-04-22	8.0100	8.7500	7.8100	8.7500	+2.339%	7	940	-44.686%
2026-04-21	9.1000	9.1100	8.5500	8.5500	-10.000%	37	962	-43.392%
2026-04-20	9.5600	9.5800	9.0500	9.5000	-17.031%	45	962	-49.053%
2026-04-17	11.5000	12.2500	10.5000	11.4500	+24.592%	201	1,002	-57.729%
2026-04-16	9.1900	9.1900	9.1900	9.1900	-11.635%	1	983	-47.334%
2026-04-15	10.0200	10.4000	10.0200	10.4000	+3.483%	6	982	-53.462%
2026-04-14	10.3300	10.3300	10.0500	10.0500	+5.016%	36	977	-51.841%
2026-04-13	9.5700	9.6900	9.3500	9.5700	-10.561%	19	976	-49.425%
2026-04-10	10.9500	11.0900	10.6500	10.7000	-3.604%	5	978	-54.766%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-11.200%	1	979	-56.396%
2026-04-08	13.0000	13.0000	12.0000	12.5000	+11.111%	53	978	-61.280%
2026-04-07	10.7000	11.2500	10.7000	11.2500	+8.801%	16	994	-56.978%
2026-04-06	9.9100	10.3400	9.9100	10.3400	+2.376%	5	994	-53.191%
2026-04-02	8.2000	10.2700	8.2000	10.1000	-14.043%	8	1,006	-52.079%
2026-04-01	11.7000	11.7500	11.2500	11.7500	+1.556%	9	1,006	-58.809%
2026-03-31	10.5000	11.5700	10.5000	11.5700	+7.829%	170	999	-58.168%
2026-03-30	10.7200	11.2100	10.7200	10.7300	-12.049%	428	1,101	-54.893%
2026-03-27	13.2500	13.2500	12.0500	12.2000	-12.293%	133	1,397	-60.328%
2026-03-26	14.1000	15.7000	13.8000	13.9100	-7.267%	281	1,471	-65.205%
2026-03-25	16.0000	16.0000	15.0000	15.0000	+1.146%	5	1,413	-67.733%
2026-03-24	14.8500	14.8500	13.7000	14.8300	-10.230%	100	1,413	-67.363%
2026-03-23	16.5000	17.4400	15.4500	16.5200	+18.000%	188	1,376	-70.702%
2026-03-20	14.8000	14.8000	13.8700	14.0000	-9.385%	75	1,407	-65.429%
2026-03-19	15.9400	16.0300	14.5000	15.4500	-0.771%	155	1,392	-68.673%
2026-03-18	15.5000	15.9500	15.2000	15.5700	-3.292%	220	1,389	-68.915%
2026-03-17	17.0600	17.0600	15.7800	16.1000	-7.471%	721	1,333	-69.938%
2026-03-16	17.7100	17.8800	16.2500	17.4000	+2.413%	872	1,138	-72.184%
2026-03-13	17.2600	17.4000	16.4500	16.9900	-2.524%	69	823	-71.513%
2026-03-12	17.4000	18.5000	17.1000	17.4300	-8.982%	72	830	-72.232%
2026-03-11	19.2100	19.7000	18.6700	19.1500	+0.789%	308	818	-74.726%
2026-03-10	18.5000	21.2500	18.4500	19.0000	-7.090%	538	688	-74.526%
2026-03-09	15.0500	20.5000	15.0000	20.4500	+16.857%	312	537	-76.333%
2026-03-06	16.8100	18.9000	16.2900	17.5000	-10.348%	451	303	-72.343%
2026-03-05	19.5200	19.5200	19.5200	19.5200	-38.809%	1	3	-75.205%
2026-01-14	31.9000	31.9000	31.9000	31.9000	+10.266%	1	3	-84.828%
2025-06-23	28.9300	28.9300	28.9300	28.9300	+9.376%	1	2	-83.270%
2025-06-17	26.4500	26.4500	26.4500	26.4500	-20.594%	1	2	-81.701%
2025-03-19	33.3100	33.3100	33.3100	33.3100	+2.492%	30	1	-85.470%
2025-03-17	32.5000	32.5000	32.5000	32.5000	-1.515%	1	30	-85.108%
2025-03-12	33.0000	33.0000	33.0000	33.0000	0.000%	29	29	-85.333%