Dark

USO20270115P110
USO Jan 15 2027 110.00 Put (USO270115P00110000)
option OPRA

EOD

Aug 10, 2026

6.50-24.855%(-2.15)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0000	8.0000	6.4800	6.5000	-24.855%	32	2,128	0.000%
2026-08-07	8.5000	8.6500	8.3500	8.6500	+1.765%	11	2,112	-24.855%
2026-08-06	8.8800	8.8800	8.5000	8.5000	-6.593%	23	2,113	-23.529%
2026-08-05	8.7100	9.4000	8.7100	9.1000	+1.676%	65	2,092	-28.571%
2026-08-04	8.7500	9.1000	8.4500	8.9500	+20.620%	170	2,087	-27.374%
2026-08-03	8.1800	8.1800	7.4100	7.4200	+15.938%	10	2,181	-12.399%
2026-07-31	6.2400	6.7000	6.2400	6.4000	-7.914%	30	2,181	+1.562%
2026-07-30	7.5000	7.5000	6.6900	6.9500	+0.725%	9	2,171	-6.475%
2026-07-29	7.3500	7.3500	6.6900	6.9000	-21.591%	340	2,165	-5.797%
2026-07-28	8.8000	9.1500	8.5600	8.8000	+7.317%	85	1,968	-26.136%
2026-07-27	7.5000	8.2000	7.5000	8.2000	+25.574%	15	1,976	-20.732%
2026-07-24	6.0200	6.6000	5.5000	6.5300	+13.565%	68	1,980	-0.459%
2026-07-23	5.3000	5.7500	5.3000	5.7500	-8.585%	60	1,971	+13.043%
2026-07-22	6.2100	6.4200	5.9700	6.2900	-4.985%	70	1,952	+3.339%
2026-07-21	6.8500	6.9000	6.5000	6.6200	-9.315%	70	1,986	-1.813%
2026-07-20	7.3000	7.4200	7.3000	7.3000	-6.410%	65	1,951	-10.959%
2026-07-17	7.6500	8.0000	7.2500	7.8000	-8.235%	84	1,962	-16.667%
2026-07-16	8.4000	8.5000	8.1900	8.5000	-1.163%	13	1,929	-23.529%
2026-07-15	8.8200	8.8200	8.4700	8.6000	-3.911%	63	1,926	-24.419%
2026-07-14	8.7500	9.4800	8.7500	8.9500	-6.771%	51	1,874	-27.374%
2026-07-13	10.1000	10.4800	9.5500	9.6000	-16.230%	52	1,871	-32.292%
2026-07-10	11.4600	11.4600	11.4600	11.4600	-0.087%	10	1,867	-43.281%
2026-07-09	11.0100	11.5200	11.0000	11.4700	+4.273%	20	1,862	-43.330%
2026-07-08	10.5100	11.0600	10.0500	11.0000	-4.927%	375	1,857	-40.909%
2026-07-07	12.2900	12.6200	11.4600	11.5700	-14.676%	295	1,960	-43.820%
2026-07-06	13.7500	13.7500	13.1500	13.5600	+0.444%	18	1,758	-52.065%
2026-07-02	14.5000	14.5000	13.5000	13.5000	-1.099%	7	1,779	-51.852%
2026-07-01	13.5600	14.3300	13.5600	13.6500	+5.405%	12	1,779	-52.381%
2026-06-30	13.0500	13.5000	12.5000	12.9500	-1.145%	67	1,797	-49.807%
2026-06-29	13.3200	13.4600	12.6500	13.1000	-8.070%	72	1,777	-50.382%
2026-06-26	13.7500	14.5000	13.6000	14.2500	+17.284%	143	1,798	-54.386%
2026-06-25	13.2800	13.2800	12.1500	12.1500	-7.885%	18	1,840	-46.502%
2026-06-24	13.5000	13.8200	13.1900	13.1900	+12.543%	68	1,839	-50.720%
2026-06-23	11.9000	11.9500	11.6300	11.7200	+4.178%	22	1,860	-44.539%
2026-06-22	11.2500	11.9100	11.2400	11.2500	+4.846%	57	1,862	-42.222%
2026-06-18	12.0000	12.2000	10.7000	10.7300	-0.371%	63	2,042	-39.422%
2026-06-17	10.2800	10.9500	9.0000	10.7700	+4.971%	122	2,042	-39.647%
2026-06-16	9.7300	10.7000	9.4500	10.2600	+16.195%	74	2,042	-36.647%
2026-06-15	9.7000	9.9200	8.8300	8.8300	-0.787%	163	2,130	-26.387%
2026-06-12	8.1200	8.9500	8.1200	8.9000	+7.229%	42	2,130	-26.966%
2026-06-11	7.4000	8.5000	7.4000	8.3000	+23.328%	15	2,130	-21.687%
2026-06-10	7.1800	7.1800	6.7300	6.7300	-9.786%	29	2,121	-3.418%
2026-06-09	7.5400	7.7000	7.3300	7.4600	+9.706%	23	2,120	-12.869%
2026-06-08	6.7500	7.0000	6.6600	6.8000	-6.977%	16	2,126	-4.412%
2026-06-05	7.1000	7.4800	7.1000	7.3100	+10.590%	40	2,126	-11.081%
2026-06-04	6.6000	6.6100	6.6000	6.6100	+9.619%	10	2,146	-1.664%
2026-06-03	6.5000	6.5000	5.8500	6.0300	-6.512%	109	2,136	+7.794%
2026-06-02	6.8500	6.8500	6.4500	6.4500	-7.857%	9	2,031	+0.775%
2026-06-01	7.1200	7.2600	6.4500	7.0000	-11.504%	47	2,028	-7.143%
2026-05-29	8.2300	8.3900	7.9100	7.9100	+0.764%	183	1,990	-17.826%
2026-05-28	7.4500	8.0000	7.4500	7.8500	-4.848%	238	1,854	-17.197%
2026-05-27	8.1900	8.4000	7.8000	8.2500	+3.125%	14	1,828	-21.212%
2026-05-26	7.7500	8.0000	7.7000	8.0000	+0.629%	27	1,824	-18.750%
2026-05-22	7.5500	7.9500	7.2800	7.9500	+9.504%	22	1,805	-18.239%
2026-05-21	6.8000	7.6500	6.7500	7.2600	-1.892%	70	1,802	-10.468%
2026-05-20	6.6000	7.4700	6.6000	7.4000	+17.089%	27	1,802	-12.162%
2026-05-19	6.9900	6.9900	6.3200	6.3200	-7.059%	33	1,735	+2.848%
2026-05-18	7.2500	7.3000	6.6100	6.8000	-11.227%	82	1,735	-4.412%
2026-05-15	8.0800	8.0800	7.5100	7.6600	-8.810%	35	1,735	-15.144%
2026-05-14	8.9000	8.9000	8.4000	8.4000	-5.830%	52	1,690	-22.619%
2026-05-13	8.7900	8.9200	8.2000	8.9200	+9.046%	58	1,683	-27.130%
2026-05-12	8.3000	8.5000	8.1800	8.1800	-10.699%	71	1,683	-20.538%
2026-05-11	9.3400	9.3500	8.7000	9.1600	-6.531%	34	1,683	-29.039%
2026-05-08	9.6000	9.8000	9.3900	9.8000	+6.291%	6	1,662	-33.673%
2026-05-07	10.2800	10.7500	9.2200	9.2200	-4.948%	8	1,661	-29.501%
2026-05-06	9.2500	9.8500	9.2000	9.7000	+24.041%	39	1,660	-32.990%
2026-05-05	8.2500	8.2500	7.7500	7.8200	+2.895%	10	1,656	-16.880%
2026-05-04	8.3500	8.5000	7.6000	7.6000	-4.881%	107	1,654	-14.474%
2026-05-01	7.9500	8.0900	7.7800	7.9900	+2.436%	21	1,732	-18.648%
2026-04-30	7.6300	7.8000	7.4000	7.8000	+9.091%	55	1,732	-16.667%
2026-04-29	7.3500	7.4500	6.8500	7.1500	-8.333%	69	1,717	-9.091%
2026-04-28	8.0000	8.0000	7.5500	7.8000	-10.653%	79	1,713	-16.667%
2026-04-27	9.1700	9.1700	8.6100	8.7300	-6.930%	180	1,696	-25.544%
2026-04-24	9.3000	9.3800	8.9800	9.3800	+7.200%	3	1,842	-30.704%
2026-04-23	9.0200	9.2000	8.5000	8.7500	-5.711%	30	1,840	-25.714%
2026-04-22	9.4000	10.3000	9.2000	9.2800	-11.619%	41	1,831	-29.957%
2026-04-21	11.5000	11.5800	10.4000	10.5000	-6.082%	88	1,854	-38.095%
2026-04-20	11.8500	12.0000	10.8000	11.1800	-14.330%	86	1,854	-41.860%
2026-04-17	12.5000	14.7500	12.5000	13.0500	+13.974%	343	1,810	-50.192%
2026-04-16	11.5000	11.6000	10.8200	11.4500	-9.984%	82	1,571	-43.231%
2026-04-15	12.1700	13.5500	11.7500	12.7200	+2.996%	91	1,547	-48.899%
2026-04-14	11.9200	12.7000	11.7500	12.3500	-1.358%	98	1,541	-47.368%
2026-04-13	11.4800	12.5200	11.0500	12.5200	-5.865%	82	1,455	-48.083%
2026-04-10	13.1900	14.3000	12.6900	13.3000	-0.968%	197	1,416	-51.128%
2026-04-09	13.4000	13.7800	13.0100	13.4300	-6.801%	10	1,418	-51.601%
2026-04-08	19.0000	19.0000	14.0000	14.4100	+8.591%	118	1,417	-54.892%
2026-04-07	11.7400	14.2500	11.7400	13.2700	+8.504%	73	1,453	-51.017%
2026-04-06	11.8900	12.4000	11.8900	12.2300	+1.494%	28	1,437	-46.852%
2026-04-02	11.5000	12.3500	10.1800	12.0500	-12.871%	82	1,415	-46.058%
2026-04-01	13.7500	14.7000	13.5500	13.8300	+6.385%	168	1,415	-53.001%
2026-03-31	12.7600	13.8200	12.4800	13.0000	0.000%	121	1,354	-50.000%
2026-03-30	13.7600	13.9600	12.8800	13.0000	-10.959%	49	1,406	-50.000%
2026-03-27	16.0000	16.0000	14.3600	14.6000	-12.575%	82	1,404	-55.479%
2026-03-26	16.7400	17.9000	16.1900	16.7000	-6.964%	264	1,403	-61.078%
2026-03-25	19.2800	19.3200	17.7400	17.9500	+6.591%	106	1,329	-63.788%
2026-03-24	17.3200	18.0500	16.2600	16.8400	-12.610%	53	1,262	-61.401%
2026-03-23	18.9900	20.5500	17.9500	19.2700	+14.702%	337	1,233	-66.269%
2026-03-20	17.7700	17.7700	16.1000	16.8000	-9.677%	143	1,271	-61.310%
2026-03-19	18.4000	18.8700	16.7500	18.6000	+5.263%	469	1,200	-65.054%
2026-03-18	19.0000	19.0000	17.6000	17.6700	-4.744%	391	933	-63.214%
2026-03-17	19.6700	20.5000	18.3000	18.5500	-9.291%	268	794	-64.960%
2026-03-16	20.5000	20.8500	19.1500	20.4500	+2.046%	168	781	-68.215%
2026-03-13	21.1100	21.1100	19.4600	20.0400	+0.451%	12	737	-67.565%
2026-03-12	20.3200	22.0000	19.8500	19.9500	-9.973%	160	727	-67.419%
2026-03-11	23.0500	23.0500	21.1000	22.1600	+1.838%	160	584	-70.668%
2026-03-10	21.5000	26.0000	21.5000	21.7600	-3.289%	104	507	-70.129%
2026-03-09	17.0000	22.7800	16.7400	22.5000	+10.565%	369	500	-71.111%
2026-03-06	21.0000	22.9000	19.6100	20.3500	-11.522%	82	176	-68.059%
2026-03-05	23.2700	23.3100	21.7500	23.0000	-6.883%	110	133	-71.739%
2026-03-03	24.8000	24.8500	24.7000	24.7000	-8.383%	3	28	-73.684%
2026-03-02	26.8700	27.0000	26.8700	26.9600	-14.953%	30	26	-75.890%
2026-02-24	31.7000	31.7000	31.7000	31.7000	-18.194%	10	29	-79.495%
2025-10-29	38.7500	38.7500	38.7500	38.7500	-9.357%	3	39	-83.226%
2025-10-21	42.0500	42.7500	42.0500	42.7500	+38.844%	5	39	-84.795%
2025-07-30	30.7300	30.7900	30.7300	30.7900	-13.536%	10	35	-78.889%
2025-07-03	35.6100	35.6100	35.6100	35.6100	-3.913%	10	25	-81.747%
2025-06-26	37.0600	37.0600	37.0600	37.0600	-2.525%	1	25	-82.461%
2025-06-24	38.0200	38.0400	38.0200	38.0200	+26.733%	10	26	-82.904%
2025-06-20	30.1500	30.1500	30.0000	30.0000	-7.834%	22	31	-78.333%
2025-06-13	32.0000	32.5500	32.0000	32.5500	-25.155%	40	20	-80.031%
2025-05-30	43.4900	43.4900	43.4900	43.4900	+1.022%	2	2	-85.054%
2025-05-27	42.7300	43.0500	42.7300	43.0500	+29.279%	3	2	-84.901%
2025-02-10	33.3000	33.3000	33.3000	33.3000	+2.968%	5	3	-80.480%
2025-01-27	33.1000	33.1000	32.3400	32.3400	-1.553%	3	5	-79.901%
2025-01-21	32.8500	32.8500	32.8500	32.8500	0.000%	2	2	-80.213%