Dark

USO20270115P130
USO Jan 15 2027 130.00 Put (USO270115P00130000)
option OPRA

EOD

Aug 10, 2026

16.66-18.732%(-3.84)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.5500	18.5500	16.6000	16.6600	-18.732%	87	1,865	0.000%
2026-08-06	21.1500	21.1600	20.2000	20.5000	-6.606%	38	1,808	-18.732%
2026-08-05	21.3400	22.1200	21.2400	21.9500	+2.093%	761	2,188	-24.100%
2026-08-04	21.2000	21.8200	20.9500	21.5000	+14.667%	233	2,630	-22.512%
2026-08-03	19.2600	20.0500	18.7000	18.7500	+15.385%	267	2,706	-11.147%
2026-07-31	16.0000	16.3200	15.5000	16.2500	-4.017%	105	2,771	+2.523%
2026-07-30	17.2000	17.4000	16.5000	16.9300	+0.178%	287	2,731	-1.595%
2026-07-29	16.6000	17.1300	16.4000	16.9000	-16.337%	228	2,679	-1.420%
2026-07-28	18.7300	20.5400	18.7300	20.2000	+9.189%	930	3,131	-17.525%
2026-07-27	17.8000	18.7000	17.4500	18.5000	+24.747%	829	3,383	-9.946%
2026-07-24	14.2700	15.2800	14.2700	14.8300	+5.552%	235	3,525	+12.340%
2026-07-23	13.9600	14.3500	13.1400	14.0500	-6.954%	1,720	3,415	+18.577%
2026-07-22	15.9000	16.0500	14.9500	15.1000	-6.733%	705	1,921	+10.331%
2026-07-21	16.6000	16.6500	16.1900	16.1900	-9.553%	29	1,413	+2.903%
2026-07-17	18.2000	19.4000	17.9000	17.9000	-11.823%	115	1,396	-6.927%
2026-07-16	20.1300	20.4500	20.1300	20.3000	+4.639%	11	1,398	-17.931%
2026-07-15	20.5000	20.5000	19.4000	19.4000	-7.838%	2	1,397	-14.124%
2026-07-14	20.2300	21.6400	20.0500	21.0500	-2.093%	140	1,396	-20.855%
2026-07-13	23.4000	24.0000	20.3000	21.5000	-16.667%	643	1,387	-22.512%
2026-07-10	25.6700	25.8000	25.6700	25.8000	+0.978%	4	1,410	-35.426%
2026-07-09	25.1100	25.9200	24.5500	25.5500	+11.087%	122	1,423	-34.795%
2026-07-08	23.7400	24.0000	22.7200	23.0000	-9.055%	62	1,431	-27.565%
2026-07-07	27.0800	27.0800	24.9900	25.2900	-10.128%	381	1,505	-34.124%
2026-07-06	28.1800	28.2100	28.0400	28.1400	+0.500%	14	1,504	-40.796%
2026-07-02	29.1000	29.8500	28.0000	28.0000	-4.437%	91	1,537	-40.500%
2026-07-01	28.5000	29.3000	28.5000	29.3000	+4.085%	4	1,537	-43.140%
2026-06-30	27.3300	28.1500	25.9100	28.1500	+4.647%	91	1,635	-40.817%
2026-06-29	27.4000	27.4500	25.5100	26.9000	-5.614%	113	1,667	-38.067%
2026-06-26	28.3000	29.1300	27.9300	28.5000	+9.070%	26	1,709	-41.544%
2026-06-25	27.5000	27.5000	25.7500	26.1300	-4.286%	5	1,722	-36.242%
2026-06-24	27.8000	28.3000	27.1400	27.3000	+10.303%	91	1,766	-38.974%
2026-06-23	24.8100	25.1700	24.5000	24.7500	+1.351%	19	1,772	-32.687%
2026-06-22	24.1500	25.0000	24.1500	24.4200	+9.507%	58	1,774	-31.777%
2026-06-18	24.1000	25.2000	22.3000	22.3000	-3.043%	59	1,930	-25.291%
2026-06-17	22.0000	23.0000	22.0000	23.0000	+5.023%	37	1,930	-27.565%
2026-06-16	20.8500	23.1200	20.8500	21.9000	+13.589%	1,127	1,930	-23.927%
2026-06-15	21.1000	21.2000	19.2800	19.2800	+2.553%	300	2,413	-13.589%
2026-06-12	18.5000	19.0500	17.5000	18.8000	+4.444%	247	2,413	-11.383%
2026-06-11	16.4700	18.1500	16.1000	18.0000	+11.801%	87	2,413	-7.444%
2026-06-10	16.2600	16.3600	15.1900	16.1000	-4.790%	1,108	2,373	+3.478%
2026-06-09	16.4000	17.6000	16.4000	16.9100	+7.365%	72	1,622	-1.478%
2026-06-08	16.2000	16.2000	15.3600	15.7500	-5.006%	10	1,616	+5.778%
2026-06-05	15.6000	16.5800	15.6000	16.5800	+10.313%	71	1,615	+0.483%
2026-06-04	15.0000	15.9500	14.9000	15.0300	+11.333%	54	1,614	+10.845%
2026-06-03	13.6500	14.1500	13.5000	13.5000	-8.475%	15	1,603	+23.407%
2026-06-02	14.5000	15.6000	14.5000	14.7500	-5.751%	25	1,605	+12.949%
2026-06-01	15.6900	15.6900	14.5700	15.6500	-13.774%	33	1,596	+6.454%
2026-05-29	17.6800	18.3000	17.2500	18.1500	+8.036%	51	1,583	-8.209%
2026-05-28	16.6000	18.2500	16.2600	16.8000	-7.945%	101	1,596	-0.833%
2026-05-27	18.0500	18.2500	17.2000	18.2500	+8.309%	90	1,596	-8.712%
2026-05-26	17.2000	17.9000	15.7800	16.8500	+7.120%	26	1,617	-1.128%
2026-05-22	15.9800	15.9800	15.2500	15.7300	+3.487%	21	1,611	+5.912%
2026-05-21	14.0500	15.7200	14.0500	15.2000	+4.539%	76	1,605	+9.605%
2026-05-20	14.5000	15.2500	13.9900	14.5400	+11.589%	16	1,605	+14.580%
2026-05-19	14.0000	14.0000	13.0000	13.0300	-5.785%	137	1,545	+27.859%
2026-05-18	16.6500	16.6500	13.4000	13.8300	-7.738%	55	1,545	+20.463%
2026-05-15	16.6500	16.6500	14.6000	14.9900	-7.924%	87	1,545	+11.141%
2026-05-14	16.7100	16.9500	16.2800	16.2800	-2.806%	31	1,459	+2.334%
2026-05-13	16.2500	16.7500	16.1000	16.7500	+5.016%	11	1,450	-0.537%
2026-05-12	16.2000	16.3000	15.9500	15.9500	-10.644%	20	1,450	+4.451%
2026-05-11	17.6000	18.2000	17.4000	17.8500	-4.800%	59	1,450	-6.667%
2026-05-08	19.2300	19.4000	18.5000	18.7500	+2.740%	19	1,422	-11.147%
2026-05-07	20.2000	20.5000	17.6500	18.2500	-2.926%	179	1,426	-8.712%
2026-05-06	17.7600	19.0500	17.4000	18.8000	+22.876%	143	1,385	-11.383%
2026-05-05	15.4700	15.9700	15.0000	15.3000	+2.204%	197	1,349	+8.889%
2026-05-04	15.7000	16.0000	14.6000	14.9700	-5.849%	69	1,270	+11.289%
2026-05-01	15.7800	16.5000	15.4500	15.9000	+5.298%	43	1,226	+4.780%
2026-04-30	14.8000	15.5500	14.6000	15.1000	+8.399%	90	1,226	+10.331%
2026-04-29	14.2000	14.7400	13.7500	13.9300	-11.556%	245	1,244	+19.598%
2026-04-28	15.7800	16.1900	15.3500	15.7500	-8.163%	209	1,225	+5.778%
2026-04-27	17.2300	17.7600	16.7500	17.1500	-8.533%	111	1,136	-2.857%
2026-04-24	17.7500	19.0400	17.1000	18.7500	+9.649%	532	1,091	-11.147%
2026-04-23	18.1100	18.9500	16.5000	17.1000	-12.755%	88	760	-2.573%
2026-04-22	19.9300	19.9700	18.4000	19.6000	-9.301%	427	705	-15.000%
2026-04-21	22.0000	22.2000	20.5000	21.6100	-3.181%	77	600	-22.906%
2026-04-20	23.0000	23.0000	22.0500	22.3200	-12.299%	93	600	-25.358%
2026-04-17	27.0000	28.7000	25.3000	25.4500	+17.824%	270	604	-34.538%
2026-04-16	22.0200	22.5000	21.1800	21.6000	-8.202%	241	725	-22.870%
2026-04-15	23.7000	24.8500	22.5000	23.5300	-0.297%	124	701	-29.197%
2026-04-14	22.7000	24.0000	22.3000	23.6000	+3.282%	143	682	-29.407%
2026-04-13	22.2000	22.8500	20.9000	22.8500	-6.160%	92	622	-27.090%
2026-04-10	24.1200	24.3500	23.9200	24.3500	-5.068%	11	563	-31.581%
2026-04-09	24.2200	25.6500	23.4300	25.6500	-2.024%	25	554	-35.049%
2026-04-08	28.0000	28.0000	23.5500	26.1800	+14.623%	345	570	-36.364%
2026-04-07	21.1700	23.5700	21.1700	22.8400	+3.630%	38	610	-27.058%
2026-04-06	21.5000	22.5000	21.1600	22.0400	+2.751%	241	601	-24.410%
2026-04-02	19.9000	22.3000	19.6100	21.4500	-14.200%	534	432	-22.331%
2026-04-01	24.5000	25.6000	24.4900	25.0000	+5.530%	91	432	-33.360%
2026-03-31	23.4500	24.3000	22.8800	23.6900	+0.509%	149	431	-29.675%
2026-03-30	24.4000	24.5200	23.5700	23.5700	-8.785%	116	289	-29.317%
2026-03-27	26.6400	26.6500	25.4900	25.8400	-8.596%	267	236	-35.526%
2026-03-26	28.2700	28.2700	28.2700	28.2700	-4.719%	2	169	-41.068%
2026-03-24	29.8300	30.1000	29.0000	29.6700	-8.708%	9	170	-43.849%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+9.134%	5	162	-48.738%
2026-03-19	29.0000	29.7800	29.0000	29.7800	-1.943%	3	157	-44.056%
2026-03-18	30.0000	30.3700	29.0000	30.3700	-10.676%	8	154	-45.143%
2026-03-16	32.4200	34.0000	31.6700	34.0000	-0.468%	112	149	-51.000%
2026-03-13	34.1600	34.1600	34.1600	34.1600	+3.925%	1	63	-51.230%
2026-03-12	32.6000	35.1400	32.6000	32.8700	-8.694%	12	62	-49.315%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-6.250%	3	51	-53.722%
2026-03-10	34.8900	38.4000	34.8900	38.4000	+19.070%	28	48	-56.615%
2026-03-09	31.0000	32.4700	28.8500	32.2500	-6.250%	32	56	-48.341%
2026-03-06	34.4000	34.4000	34.4000	34.4000	0.000%	25	25	-51.570%