Dark

USO20270115P135
USO Jan 15 2027 135.00 Put (USO270115P00135000)
option OPRA

EOD

Aug 6, 2026

24.44-7.354%(-1.94)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	24.8000	24.8000	23.9000	24.4400	-7.354%	304	1,137	0.000%
2026-08-05	25.3800	26.3800	25.3800	26.3800	+3.451%	3	1,208	-7.354%
2026-08-04	25.0000	25.5000	25.0000	25.5000	+12.583%	27	1,236	-4.157%
2026-08-03	22.9000	23.6000	22.6500	22.6500	+19.336%	8	1,237	+7.903%
2026-07-31	19.0000	19.0000	18.9800	18.9800	-6.456%	2	1,245	+28.767%
2026-07-30	19.2500	20.2900	19.2500	20.2900	+0.198%	11	1,244	+20.453%
2026-07-29	19.9000	20.2500	19.9000	20.2500	-15.094%	5	1,244	+20.691%
2026-07-28	22.0000	23.8500	22.0000	23.8500	+8.163%	9	1,248	+2.474%
2026-07-27	20.9000	22.0500	20.5300	22.0500	+24.365%	47	1,251	+10.839%
2026-07-24	17.6600	18.2400	17.2000	17.7300	+10.261%	166	1,252	+37.845%
2026-07-23	17.0000	17.6000	15.3000	16.0800	-11.890%	258	1,092	+51.990%
2026-07-22	18.5500	18.5500	18.1400	18.2500	-7.172%	16	933	+33.918%
2026-07-21	19.6600	19.6600	19.6600	19.6600	-10.636%	3	934	+24.313%
2026-07-20	22.0000	22.0000	22.0000	22.0000	+1.149%	2	937	+11.091%
2026-07-17	22.0000	22.0000	21.6800	21.7500	-11.369%	4	935	+12.368%
2026-07-14	23.7500	24.5400	23.7500	24.5400	-6.049%	27	940	-0.407%
2026-07-13	27.0000	27.0000	26.1200	26.1200	-11.548%	3	945	-6.432%
2026-07-09	29.5300	29.5300	29.5300	29.5300	+9.370%	1	945	-17.237%
2026-07-08	27.1000	27.1000	26.5000	27.0000	-18.429%	7	948	-9.481%
2026-07-02	34.0000	34.0000	33.1000	33.1000	-1.488%	5	960	-26.163%
2026-07-01	33.6000	33.6000	33.6000	33.6000	+7.314%	5	960	-27.262%
2026-06-30	30.8300	31.3100	30.8300	31.3100	+3.027%	22	971	-21.942%
2026-06-29	31.3000	31.7500	30.3900	30.3900	-7.432%	21	981	-19.579%
2026-06-26	32.5000	32.9500	32.5000	32.8300	+5.699%	6	1,000	-25.556%
2026-06-25	31.0600	31.0600	31.0600	31.0600	-1.709%	2	998	-21.314%
2026-06-24	31.7000	32.2000	31.3000	31.6000	+9.913%	24	1,015	-22.658%
2026-06-23	28.1700	28.7500	28.1700	28.7500	+1.806%	4	1,019	-14.991%
2026-06-22	28.5500	28.6000	28.2400	28.2400	-1.774%	14	1,021	-13.456%
2026-06-18	28.4800	28.8800	28.4800	28.7500	+8.491%	5	1,038	-14.991%
2026-06-17	25.0000	26.5000	24.6000	26.5000	+0.991%	7	1,038	-7.774%
2026-06-16	25.2000	26.8000	25.2000	26.2400	+10.904%	31	1,038	-6.860%
2026-06-15	23.3500	24.3400	23.3500	23.6600	+8.582%	36	1,055	+3.297%
2026-06-12	22.2700	22.4700	21.2700	21.7900	+6.034%	62	1,055	+12.162%
2026-06-11	18.0000	21.0000	18.0000	20.5500	+12.912%	8	1,055	+18.929%
2026-06-10	19.2000	19.2200	18.2000	18.2000	-10.784%	16	1,057	+34.286%
2026-06-09	19.5000	20.4000	19.5000	20.4000	+12.088%	11	1,119	+19.804%
2026-06-08	18.5000	18.5000	17.6400	18.2000	-4.211%	384	1,121	+34.286%
2026-06-05	19.2000	19.3400	19.0000	19.0000	+4.110%	24	1,139	+28.632%
2026-06-04	18.0000	18.2500	17.6000	18.2500	+13.143%	116	1,144	+33.918%
2026-06-03	16.5000	16.5000	15.8000	16.1300	-11.858%	7	1,143	+51.519%
2026-06-02	18.4000	18.4000	18.1000	18.3000	0.000%	7	1,263	+33.552%
2026-06-01	18.0000	18.3000	17.1800	18.3000	-13.923%	15	1,259	+33.552%
2026-05-29	21.0000	21.2600	20.3500	21.2600	+6.300%	128	1,253	+14.958%
2026-05-28	19.3000	21.1000	19.2500	20.0000	-1.526%	19	1,255	+22.200%
2026-05-27	21.0000	21.0000	20.0000	20.3100	+8.378%	69	1,266	+20.335%
2026-05-26	19.8100	20.1000	18.5000	18.7400	-1.264%	36	1,293	+30.416%
2026-05-22	18.1600	19.2500	18.1600	18.9800	+1.497%	6	1,294	+28.767%
2026-05-21	15.5500	18.7000	15.5500	18.7000	+8.721%	11	1,293	+30.695%
2026-05-20	16.7600	17.3100	16.7600	17.2000	+12.418%	6	1,293	+42.093%
2026-05-19	16.0000	16.0000	15.2000	15.3000	-7.664%	85	1,301	+59.739%
2026-05-18	17.4800	17.4800	15.5000	16.5700	-2.758%	66	1,301	+47.495%
2026-05-15	17.6000	17.6900	17.0400	17.0400	-8.877%	34	1,301	+43.427%
2026-05-14	19.1000	19.4600	18.7000	18.7000	-4.103%	52	1,231	+30.695%
2026-05-13	18.5000	19.5000	18.4900	19.5000	+5.121%	13	1,192	+25.333%
2026-05-12	18.9900	19.9000	18.5500	18.5500	-10.343%	118	1,192	+31.752%
2026-05-11	20.8000	20.8400	19.6800	20.6900	-6.380%	76	1,192	+18.125%
2026-05-08	22.1000	22.1000	21.2500	22.1000	+3.902%	59	1,098	+10.588%
2026-05-07	23.4400	23.4400	20.3600	21.2700	-0.514%	115	1,095	+14.904%
2026-05-06	20.9500	21.6300	20.0000	21.3800	+20.859%	104	1,088	+14.312%
2026-05-05	18.1500	18.4500	17.6500	17.6900	+3.754%	94	1,147	+38.157%
2026-05-04	18.1500	18.1500	16.8000	17.0500	-7.488%	33	1,108	+43.343%
2026-05-01	18.2500	19.1000	18.0000	18.4300	+7.338%	21	1,074	+32.610%
2026-04-30	17.4000	17.6000	16.7900	17.1700	+5.988%	93	1,074	+42.341%
2026-04-29	16.2700	17.0300	15.7000	16.2000	-11.233%	212	1,031	+50.864%
2026-04-28	18.3000	18.6000	17.8000	18.2500	-8.338%	57	932	+33.918%
2026-04-27	20.0000	20.3500	19.4000	19.9100	-5.640%	298	905	+22.752%
2026-04-24	20.7700	21.6700	20.3500	21.1000	+4.249%	20	823	+15.829%
2026-04-23	21.2000	21.7000	19.3000	20.2400	-6.296%	275	814	+20.751%
2026-04-22	23.0000	23.1500	21.4000	21.6000	-7.097%	324	781	+13.148%
2026-04-21	25.5000	25.5000	23.2500	23.2500	-9.533%	5	731	+5.118%
2026-04-20	26.6700	26.6700	25.7000	25.7000	-11.379%	28	731	-4.903%
2026-04-17	30.6000	31.8500	28.5000	29.0000	+17.409%	71	733	-15.724%
2026-04-16	27.1000	27.1000	24.6000	24.7000	-6.084%	19	741	-1.053%
2026-04-15	26.1000	26.5000	25.8800	26.3000	-2.194%	43	731	-7.072%
2026-04-14	26.7600	27.1000	26.7600	26.8900	+4.630%	9	719	-9.111%
2026-04-13	24.5000	26.2500	23.9000	25.7000	-7.720%	398	720	-4.903%
2026-04-10	27.1400	28.1000	26.4000	27.8500	+2.578%	516	617	-12.244%
2026-04-09	26.6000	28.8000	26.2500	27.1500	-3.381%	353	567	-9.982%
2026-04-08	33.9000	33.9000	28.1000	28.1000	+7.498%	261	527	-13.025%
2026-04-07	23.7700	26.5500	23.7300	26.1400	+6.694%	148	598	-6.503%
2026-04-06	24.2700	24.9000	23.7000	24.5000	-0.810%	173	526	-0.245%
2026-04-02	22.6900	25.4000	22.2500	24.7000	-7.836%	836	255	-1.053%
2026-03-31	26.0800	27.0600	26.0800	26.8000	-1.903%	17	255	-8.806%
2026-03-30	27.2000	27.5500	27.2000	27.3200	-17.237%	22	257	-10.542%
2026-03-24	33.0100	33.0100	33.0100	33.0100	+1.569%	1	261	-25.962%
2026-03-19	32.7900	32.8600	32.4000	32.5000	-1.336%	24	261	-24.800%
2026-03-18	33.8400	33.8400	32.9400	32.9400	-3.458%	4	267	-25.804%
2026-03-17	36.0000	36.0000	34.1200	34.1200	-3.616%	5	267	-28.370%
2026-03-16	35.6500	35.6500	35.4000	35.4000	-0.979%	2	266	-30.960%
2026-03-13	35.4000	35.8900	34.6800	35.7500	-0.694%	25	265	-31.636%
2026-03-12	36.0000	36.0000	36.0000	36.0000	-7.645%	1	266	-32.111%
2026-03-10	38.9800	38.9800	38.9800	38.9800	+8.883%	1	265	-37.301%
2026-03-09	35.8000	35.8000	35.8000	35.8000	-4.406%	1	264	-31.732%
2026-03-06	38.3000	38.7000	37.3800	37.4500	0.000%	525	263	-34.740%