Dark

USO20270115P150
USO Jan 15 2027 150.00 Put (USO270115P00150000)
option OPRA

EOD

Aug 10, 2026

31.50-14.634%(-5.40)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.5500	32.5800	31.4000	31.5000	-14.634%	370	730	0.000%
2026-08-07	37.3600	37.3600	35.7500	36.9000	+0.054%	8	685	-14.634%
2026-08-06	36.3000	36.9500	35.9400	36.8800	-2.896%	28	689	-14.588%
2026-08-05	37.9500	38.9500	37.7900	37.9800	+0.290%	172	688	-17.062%
2026-08-04	37.8300	37.8700	37.8300	37.8700	+11.382%	6	693	-16.821%
2026-08-03	35.4000	35.6600	33.9900	34.0000	+8.730%	248	693	-7.353%
2026-07-30	31.2500	31.5200	30.4000	31.2700	+0.224%	78	658	+0.736%
2026-07-29	30.3500	31.2000	30.0500	31.2000	-13.955%	31	696	+0.962%
2026-07-28	33.5000	36.2700	33.3000	36.2600	+9.547%	9	681	-13.127%
2026-07-27	31.6000	33.1000	31.3300	33.1000	+20.364%	71	689	-4.834%
2026-07-24	26.6100	28.3700	26.4000	27.5000	+8.140%	215	649	+14.545%
2026-07-23	25.4900	25.7500	24.9400	25.4300	-10.300%	205	694	+23.869%
2026-07-22	28.7200	28.7200	28.3500	28.3500	-6.897%	5	584	+11.111%
2026-07-21	30.2000	31.0000	29.9600	30.4500	-8.559%	592	588	+3.448%
2026-07-20	33.3200	33.4700	32.5000	33.3000	-5.932%	379	623	-5.405%
2026-07-16	35.0000	35.5600	34.8500	35.4000	-2.048%	148	558	-11.017%
2026-07-15	36.1400	36.1400	36.1400	36.1400	+0.055%	1	541	-12.839%
2026-07-14	36.2000	36.3000	36.1200	36.1200	-1.311%	4	542	-12.791%
2026-07-13	40.1400	40.1400	36.6000	36.6000	-14.884%	8	541	-13.934%
2026-07-09	42.9000	43.0000	42.9000	43.0000	+6.173%	4	538	-26.744%
2026-07-08	40.5000	40.5000	40.5000	40.5000	-9.193%	4	537	-22.222%
2026-07-07	44.6000	44.6000	44.6000	44.6000	-3.568%	1	540	-29.372%
2026-07-06	46.4000	46.4000	46.2500	46.2500	-2.054%	2	540	-31.892%
2026-07-02	48.2000	48.2000	47.0000	47.2200	+0.468%	9	543	-33.291%
2026-07-01	47.4000	47.4000	46.6900	47.0000	+5.523%	39	543	-32.979%
2026-06-29	44.7900	44.8000	44.4800	44.5400	-4.133%	53	580	-29.277%
2026-06-26	46.4600	46.4600	46.4600	46.4600	+9.446%	2	576	-32.200%
2026-06-25	43.2500	43.6000	42.4500	42.4500	-5.771%	118	576	-25.795%
2026-06-24	45.4000	45.5800	44.3800	45.0500	+8.319%	92	537	-30.078%
2026-06-23	41.4000	41.9000	41.2000	41.5900	+3.458%	31	549	-24.261%
2026-06-22	41.0000	41.0000	40.2000	40.2000	+3.742%	4	544	-21.642%
2026-06-18	38.7500	38.7500	38.7500	38.7500	-0.155%	1	604	-18.710%
2026-06-17	37.9000	39.1500	37.9000	38.8100	+3.632%	84	604	-18.835%
2026-06-16	37.2500	39.6700	37.2500	37.4500	+4.201%	339	604	-15.888%
2026-06-15	35.9400	35.9400	35.9400	35.9400	+11.615%	1	656	-12.354%
2026-06-12	32.2000	32.2000	32.2000	32.2000	+12.745%	3	656	-2.174%
2026-06-11	28.5600	28.5600	28.5600	28.5600	+0.741%	1	656	+10.294%
2026-06-10	28.8000	29.1000	27.5000	28.3500	-5.500%	379	660	+11.111%
2026-06-09	29.9600	30.0000	29.8500	30.0000	+6.610%	8	662	+5.000%
2026-06-08	28.1300	28.1400	28.1300	28.1400	-3.365%	2	669	+11.940%
2026-06-05	28.6000	29.6100	28.3500	29.1200	+7.454%	284	671	+8.173%
2026-06-04	27.1000	27.1000	27.1000	27.1000	+6.275%	1	684	+16.236%
2026-06-03	27.5500	27.5500	25.3300	25.5000	-6.866%	10	685	+23.529%
2026-06-02	27.3500	27.3800	27.3500	27.3800	+0.996%	7	684	+15.047%
2026-06-01	26.6500	28.2000	26.6500	27.1100	-12.548%	3	691	+16.193%
2026-05-29	31.5300	32.0000	31.0000	31.0000	+3.333%	3	690	+1.613%
2026-05-28	32.0000	32.0000	29.1700	30.0000	-2.280%	280	698	+5.000%
2026-05-27	30.0000	30.7000	29.2500	30.7000	+8.865%	46	707	+2.606%
2026-05-26	29.0000	29.8000	27.2700	28.2000	+0.714%	320	758	+11.702%
2026-05-22	27.1000	28.0000	26.2300	28.0000	+7.198%	9	744	+12.500%
2026-05-21	23.2400	27.1700	23.2400	26.1200	-0.115%	34	764	+20.597%
2026-05-20	23.7500	26.7000	23.6300	26.1500	+14.442%	307	764	+20.459%
2026-05-19	24.1000	24.5500	22.6100	22.8500	-6.697%	199	820	+37.856%
2026-05-18	25.7500	25.7500	23.0000	24.4900	-2.624%	104	820	+28.624%
2026-05-15	26.2500	26.2500	25.0000	25.1500	-8.545%	35	820	+25.249%
2026-05-14	27.5000	27.5000	27.5000	27.5000	-2.517%	3	668	+14.545%
2026-05-13	27.3000	28.2100	27.1000	28.2100	+3.523%	40	669	+11.663%
2026-05-12	26.8800	28.2500	26.8800	27.2500	-7.470%	106	669	+15.596%
2026-05-11	29.5000	29.5000	28.9300	29.4500	-5.000%	6	669	+6.961%
2026-05-08	31.7000	31.7000	31.0000	31.0000	0.000%	17	616	+1.613%
2026-05-07	33.5500	33.8000	30.5000	31.0000	+0.682%	35	628	+1.613%
2026-05-06	29.9400	31.7000	29.9400	30.7900	+17.519%	78	631	+2.306%
2026-05-05	26.5000	26.8500	26.2000	26.2000	+1.946%	19	672	+20.229%
2026-05-04	27.0000	27.4400	24.9500	25.7000	-3.202%	88	666	+22.568%
2026-05-01	26.6500	29.1000	26.5500	26.5500	+3.509%	59	626	+18.644%
2026-04-30	25.4000	26.6300	24.5500	25.6500	+7.547%	212	626	+22.807%
2026-04-29	24.2000	24.6100	23.3000	23.8500	-11.536%	612	604	+32.075%
2026-04-28	27.3100	28.0000	26.8500	26.9600	-7.513%	218	324	+16.840%
2026-04-27	30.0000	30.0000	28.7600	29.1500	-8.906%	78	108	+8.062%
2026-04-23	31.4800	32.0000	29.3000	32.0000	-1.387%	27	103	-1.563%
2026-04-22	32.0000	32.4500	31.6000	32.4500	-22.701%	14	83	-2.928%
2026-04-17	42.6700	42.7800	41.9800	41.9800	+18.420%	52	96	-24.964%
2026-04-16	35.4000	35.6500	35.0000	35.4500	-7.077%	16	72	-11.142%
2026-04-15	38.1500	38.1500	38.1500	38.1500	+1.033%	1	65	-17.431%
2026-04-14	36.8000	37.9800	36.8000	37.7600	+1.233%	7	64	-16.578%
2026-04-09	37.3000	37.3000	37.3000	37.3000	-7.901%	1	64	-15.550%
2026-04-08	42.0700	42.1100	40.5000	40.5000	+23.476%	5	64	-22.222%
2026-04-07	32.7500	32.9700	32.6500	32.8000	-3.529%	6	68	-3.963%
2026-04-02	32.2800	34.6000	32.2800	34.0000	-11.803%	7	62	-7.353%
2026-03-31	37.3700	38.5500	36.2400	38.5500	+4.755%	16	62	-18.288%
2026-03-30	37.0000	37.0000	36.8000	36.8000	-8.069%	12	59	-14.402%
2026-03-27	40.3000	40.3000	40.0300	40.0300	-8.083%	16	51	-21.309%
2026-03-26	45.2500	45.2500	43.5500	43.5500	-11.122%	21	35	-27.669%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+7.692%	1	25	-35.714%
2026-03-24	45.5000	45.5000	45.5000	45.5000	-7.520%	1	24	-30.769%
2026-03-23	48.3400	49.2000	46.4400	49.2000	+17.143%	18	25	-35.976%
2026-03-20	43.4900	43.4900	42.0000	42.0000	-6.625%	11	23	-25.000%
2026-03-19	42.0500	44.9800	42.0500	44.9800	+3.641%	6	12	-29.969%
2026-03-18	44.7500	44.7500	43.4000	43.4000	-6.162%	8	15	-27.419%
2026-03-17	47.7000	47.7000	46.2500	46.2500	-0.644%	2	11	-31.892%
2026-03-16	48.3000	48.3000	46.5500	46.5500	-0.321%	5	9	-32.331%
2026-03-13	47.0000	47.0000	46.7000	46.7000	-1.456%	2	8	-32.548%
2026-03-12	48.6900	48.6900	47.3900	47.3900	-9.716%	4	6	-33.530%
2026-03-11	52.4900	52.4900	52.4900	52.4900	-1.335%	1	3	-39.989%
2026-03-10	53.2000	53.2000	53.2000	53.2000	-1.481%	2	2	-40.789%
2026-03-09	46.8600	54.0000	46.8600	54.0000	0.000%	5	0	-41.667%