Dark

USO20270115P125
USO Jan 15 2027 125.00 Put (USO270115P00125000)
option OPRA

EOD

Aug 10, 2026

13.54-18.922%(-3.16)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.0000	15.0000	13.5000	13.5400	-18.922%	24	1,531	0.000%
2026-08-07	16.7000	16.7000	16.6800	16.7000	-4.462%	3	1,509	-18.922%
2026-08-06	17.3700	17.4800	17.3700	17.4800	-2.835%	8	1,509	-22.540%
2026-08-05	17.9900	17.9900	17.9900	17.9900	-0.056%	1	1,505	-24.736%
2026-08-04	17.8000	18.0500	17.3500	18.0000	+20.805%	160	1,517	-24.778%
2026-08-03	16.4500	16.5000	14.9000	14.9000	+12.030%	10	1,543	-9.128%
2026-07-31	13.2000	13.3500	13.0000	13.3000	-4.659%	4	1,541	+1.805%
2026-07-30	14.0100	14.0600	13.8700	13.9500	+0.072%	148	1,538	-2.939%
2026-07-29	14.4500	14.4500	13.5000	13.9400	-19.885%	17	1,398	-2.869%
2026-07-28	15.7500	17.5500	15.7200	17.4000	+11.753%	17	1,394	-22.184%
2026-07-27	14.7000	15.6100	14.5000	15.5700	+27.102%	346	1,399	-13.038%
2026-07-24	11.5500	12.7400	11.4000	12.2500	+10.860%	24	1,129	+10.531%
2026-07-23	11.0600	11.3600	10.8000	11.0500	-14.008%	21	1,131	+22.534%
2026-07-22	12.5000	12.8500	12.4000	12.8500	-6.884%	38	1,130	+5.370%
2026-07-21	13.5500	13.8000	13.5000	13.8000	-6.122%	60	1,122	-1.884%
2026-07-20	14.7200	15.2700	14.7000	14.7000	-2.000%	15	1,171	-7.891%
2026-07-17	15.4500	15.4500	14.5000	15.0000	-10.180%	126	1,173	-9.733%
2026-07-16	16.4000	17.0000	16.4000	16.7000	+5.031%	17	1,056	-18.922%
2026-07-15	16.5000	16.5500	15.9000	15.9000	-9.143%	5	1,056	-14.843%
2026-07-14	16.9600	18.0000	16.9600	17.5000	-4.110%	9	1,055	-22.629%
2026-07-13	18.6500	18.6500	18.2500	18.2500	-5.782%	3	1,052	-25.808%
2026-07-08	19.3700	19.3700	19.3700	19.3700	-10.033%	1	1,052	-30.098%
2026-07-07	22.7500	22.7500	21.5300	21.5300	-12.480%	61	1,051	-37.111%
2026-07-06	24.3100	24.6000	24.0500	24.6000	+2.500%	8	1,085	-44.959%
2026-07-02	25.3100	25.7000	24.0000	24.0000	-3.846%	36	1,121	-43.583%
2026-07-01	24.2600	25.0900	24.2600	24.9600	+6.349%	46	1,121	-45.753%
2026-06-30	22.7500	23.4700	21.4500	23.4700	+1.690%	16	1,135	-42.309%
2026-06-29	23.1200	23.1200	23.0800	23.0800	-7.680%	20	1,137	-41.334%
2026-06-26	23.5000	25.0000	23.5000	25.0000	+14.469%	19	1,137	-45.840%
2026-06-25	23.8700	23.8700	21.8000	21.8400	-8.619%	66	1,141	-38.004%
2026-06-24	23.7300	23.9800	23.1700	23.9000	+11.163%	175	1,150	-43.347%
2026-06-23	20.9500	21.5000	20.9500	21.5000	+3.118%	10	1,311	-37.023%
2026-06-22	20.7200	20.8500	20.7200	20.8500	+1.956%	4	1,311	-35.060%
2026-06-18	20.1000	21.4000	20.1000	20.4500	+9.769%	86	1,314	-33.790%
2026-06-17	18.3000	18.8500	18.0100	18.6300	+0.703%	31	1,314	-27.322%
2026-06-16	18.6500	19.2000	17.8500	18.5000	+10.778%	40	1,314	-26.811%
2026-06-15	17.4500	17.7000	16.6000	16.7000	+6.032%	18	1,357	-18.922%
2026-06-12	15.6000	16.0700	15.4400	15.7500	+2.941%	26	1,357	-14.032%
2026-06-11	13.7600	15.3000	13.4200	15.3000	+18.697%	16	1,357	-11.503%
2026-06-10	13.0100	13.6000	12.8900	12.8900	-8.905%	28	1,355	+5.043%
2026-06-09	14.2000	14.9500	13.4000	14.1500	+9.690%	25	1,372	-4.311%
2026-06-08	12.6300	12.9000	12.5800	12.9000	-6.182%	69	1,359	+4.961%
2026-06-05	13.8000	13.8000	13.7500	13.7500	+7.843%	10	1,356	-1.527%
2026-06-04	12.7500	13.1000	12.7500	12.7500	+13.839%	5	1,361	+6.196%
2026-06-03	12.2500	12.2500	10.8000	11.2000	-7.054%	21	1,361	+20.893%
2026-06-02	13.1500	13.1500	12.0500	12.0500	-9.738%	31	1,360	+12.365%
2026-06-01	12.7000	14.4000	12.0000	13.3500	-6.774%	31	1,361	+1.423%
2026-05-29	15.0800	15.6000	14.3200	14.3200	-1.241%	123	1,360	-5.447%
2026-05-28	13.8000	14.5000	13.5000	14.5000	-1.159%	20	1,382	-6.621%
2026-05-27	15.0700	15.2100	14.0000	14.6700	+8.828%	52	1,387	-7.703%
2026-05-26	14.4000	14.4000	13.3900	13.4800	-0.517%	22	1,405	+0.445%
2026-05-22	13.3300	13.5500	13.3000	13.5500	+2.652%	12	1,403	-0.074%
2026-05-21	11.4500	13.3000	11.3900	13.2000	+4.101%	97	1,411	+2.576%
2026-05-20	12.1000	12.9700	11.5300	12.6800	+15.273%	55	1,411	+6.782%
2026-05-19	11.6600	11.6900	11.0000	11.0000	-12.629%	207	1,488	+23.091%
2026-05-18	11.9000	12.5900	11.5000	12.5900	-4.404%	41	1,488	+7.546%
2026-05-15	13.1700	13.1700	13.1700	13.1700	-6.728%	5	1,488	+2.809%
2026-05-14	14.4300	14.4300	14.1200	14.1200	-5.235%	11	1,321	-4.108%
2026-05-13	13.5900	14.9000	12.2500	14.9000	+7.271%	132	1,347	-9.128%
2026-05-12	14.0000	15.3500	13.6000	13.8900	-9.629%	214	1,347	-2.520%
2026-05-11	15.4000	15.7500	14.6800	15.3700	-7.410%	36	1,347	-11.906%
2026-05-08	16.5900	16.6000	16.0300	16.6000	+6.959%	41	1,349	-18.434%
2026-05-07	17.2200	17.5000	15.5000	15.5200	-2.267%	144	1,353	-12.758%
2026-05-06	15.4500	16.2000	15.2000	15.8800	+21.686%	96	1,383	-14.736%
2026-05-05	13.6300	13.6300	13.0000	13.0500	+1.556%	43	1,392	+3.755%
2026-05-04	12.9500	13.7000	12.7100	12.8500	-4.461%	33	1,397	+5.370%
2026-05-01	13.5000	13.8400	13.4100	13.4500	+6.324%	28	1,421	+0.669%
2026-04-30	12.8000	13.0000	12.4500	12.6500	+4.979%	146	1,421	+7.036%
2026-04-29	11.5000	12.3000	11.5000	12.0500	-9.805%	113	1,373	+12.365%
2026-04-28	13.4200	13.7500	13.0000	13.3600	-7.543%	130	1,329	+1.347%
2026-04-27	14.8900	14.9000	14.4500	14.4500	-6.472%	159	1,284	-6.298%
2026-04-24	15.2800	15.6800	14.9500	15.4500	+3.483%	317	1,146	-12.362%
2026-04-23	15.1200	16.3600	13.1000	14.9300	-6.688%	307	1,007	-9.310%
2026-04-22	17.6800	17.6800	16.0000	16.0000	-8.571%	116	1,049	-15.375%
2026-04-21	19.2000	19.2000	17.5000	17.5000	-10.256%	119	982	-22.629%
2026-04-20	19.8800	20.4500	18.5000	19.5000	-11.884%	191	982	-30.564%
2026-04-17	23.1000	24.7000	22.0500	22.1300	+18.978%	50	893	-38.816%
2026-04-16	19.7600	20.9000	18.2000	18.6000	-9.046%	143	908	-27.204%
2026-04-15	20.6600	21.0000	19.7800	20.4500	+0.689%	83	930	-33.790%
2026-04-14	19.5500	20.6000	18.8000	20.3100	+2.576%	88	921	-33.333%
2026-04-13	18.7000	19.8000	18.3000	19.8000	-7.173%	15	989	-31.616%
2026-04-10	20.6600	22.2000	20.5800	21.3300	+0.851%	183	989	-36.521%
2026-04-09	21.1200	22.2000	20.0000	21.1500	-7.237%	132	874	-35.981%
2026-04-08	27.0500	27.0500	22.3500	22.8000	+9.405%	79	865	-40.614%
2026-04-07	18.6500	21.0500	18.6500	20.8400	+10.032%	42	836	-35.029%
2026-04-06	18.7500	19.9000	18.6200	18.9400	-0.316%	239	840	-28.511%
2026-04-02	16.8000	19.5000	16.8000	19.0000	-11.628%	246	559	-28.737%
2026-04-01	21.9800	22.4600	21.5000	21.5000	+4.116%	62	559	-37.023%
2026-03-31	20.4500	21.8800	19.8000	20.6500	+1.176%	357	513	-34.431%
2026-03-30	21.7500	21.7500	20.2600	20.4100	-9.289%	462	417	-33.660%
2026-03-27	24.0500	24.0500	22.5000	22.5000	-10.643%	183	342	-39.822%
2026-03-26	25.8000	25.8000	25.1800	25.1800	-8.933%	29	277	-46.227%
2026-03-25	28.9500	28.9500	27.2500	27.6500	+4.340%	17	275	-51.031%
2026-03-24	26.4000	27.2000	26.2000	26.5000	-9.309%	84	278	-48.906%
2026-03-23	27.8500	30.5000	27.3000	29.2200	+17.823%	333	251	-53.662%
2026-03-20	26.0000	26.0000	24.5000	24.8000	-10.405%	6	188	-45.403%
2026-03-19	26.5000	27.6800	25.0000	27.6800	+3.554%	28	184	-51.084%
2026-03-18	26.3000	27.6500	25.9200	26.7300	-3.641%	438	174	-49.345%
2026-03-17	28.2100	28.7000	27.7400	27.7400	-6.599%	4	58	-51.190%
2026-03-16	29.4500	29.7000	28.6400	29.7000	+2.378%	4	57	-54.411%
2026-03-13	29.8300	29.8300	28.5000	29.0100	-1.894%	29	57	-53.326%
2026-03-12	30.0000	31.0000	29.4000	29.5700	-8.452%	20	33	-54.210%
2026-03-11	32.3000	32.3000	32.3000	32.3000	+0.937%	4	44	-58.080%
2026-03-10	35.0000	35.0000	30.5000	32.0000	+10.345%	5	44	-57.688%
2026-03-09	28.5000	31.0000	26.2000	29.0000	-4.918%	38	44	-53.310%
2026-03-06	30.2700	30.5000	30.1500	30.5000	-7.576%	3	22	-55.607%
2026-03-05	34.3000	34.3000	33.0000	33.0000	-5.929%	2	22	-58.970%
2026-03-03	34.9500	35.2200	34.9500	35.0800	-9.166%	4	22	-61.403%
2026-03-02	40.3300	40.3300	38.6200	38.6200	-13.795%	35	20	-64.940%
2026-02-23	44.8000	44.8000	44.8000	44.8000	-1.538%	1	4	-69.777%
2026-02-19	45.5000	45.5000	45.5000	45.5000	-4.211%	1	3	-70.242%
2026-02-18	47.5000	47.5000	47.5000	47.5000	-8.566%	1	2	-71.495%
2026-01-26	51.9500	51.9500	51.9500	51.9500	-5.545%	1	1	-73.936%
2025-10-13	55.0000	55.0000	55.0000	55.0000	+6.796%	1	1	-75.382%
2025-09-12	51.5000	51.5000	51.5000	51.5000	+3.000%	7	1	-73.709%
2025-07-25	50.0000	50.0000	50.0000	50.0000	-1.575%	2	8	-72.920%
2025-06-26	50.8000	50.8000	50.8000	50.8000	-2.308%	1	6	-73.346%
2025-06-24	52.0000	52.0000	52.0000	52.0000	+8.333%	5	5	-73.962%
2025-06-23	47.0000	48.0000	47.0000	48.0000	+7.865%	11	10	-71.792%
2025-06-17	45.3500	45.3500	44.5000	44.5000	0.000%	11	11	-69.573%