Dark

USO20270115P40
USO Jan 15 2027 40.00 Put (USO270115P00040000)
option OPRA

EOD

Aug 10, 2026

0.1900+26.667%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2400	0.2400	0.1900	0.1900	+26.667%	9	939	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+15.385%	1	932	+26.667%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-13.333%	300	931	+46.154%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-40.000%	5	931	+26.667%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+47.059%	1	988	-24.000%
2026-06-09	0.1700	0.1700	0.1600	0.1700	+21.429%	10	988	+11.765%
2026-06-08	0.1500	0.2500	0.1400	0.1400	-6.667%	88	983	+35.714%
2026-06-05	0.1800	0.2000	0.1400	0.1500	0.000%	670	964	+26.667%
2026-06-04	0.1900	0.2500	0.1500	0.1500	-25.000%	76	816	+26.667%
2026-06-03	0.2500	0.2500	0.2000	0.2000	0.000%	2	809	-5.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+33.333%	10	843	-5.000%
2026-06-01	0.2300	0.2300	0.1500	0.1500	-16.667%	4	834	+26.667%
2026-05-29	0.1800	0.1900	0.1500	0.1800	+28.571%	290	834	+5.556%
2026-05-27	0.2500	0.2500	0.1400	0.1400	-53.333%	144	845	+35.714%
2026-05-20	0.2500	0.3000	0.2500	0.3000	0.000%	8	845	-36.667%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-25.000%	2	837	-36.667%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+21.212%	1	837	-52.500%
2026-05-13	0.3300	0.3300	0.3300	0.3300	+37.500%	80	778	-42.424%
2026-05-12	0.2600	0.3200	0.2300	0.2400	-31.429%	70	778	-20.833%
2026-04-30	0.4000	0.4000	0.3500	0.3500	+16.667%	2	778	-45.714%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-3.226%	8	776	-36.667%
2026-04-17	0.3200	0.3200	0.3100	0.3100	-11.429%	6	778	-38.710%
2026-04-15	0.4200	0.4500	0.3500	0.3500	+20.690%	13	779	-45.714%
2026-04-14	0.2800	0.4000	0.2300	0.2900	-40.816%	32	782	-34.483%
2026-04-08	0.4600	0.4900	0.4600	0.4900	-2.000%	2	798	-61.224%
2026-04-07	0.4300	0.5000	0.3300	0.5000	+21.951%	214	798	-62.000%
2026-04-06	0.1000	0.4100	0.1000	0.4100	0.000%	16	756	-53.659%
2026-04-02	0.5600	0.5600	0.3500	0.4100	+13.889%	6	744	-53.659%
2026-03-31	0.4000	0.4000	0.3600	0.3600	-7.692%	4	744	-47.222%
2026-03-27	0.4200	0.4200	0.3100	0.3900	-11.364%	130	744	-51.282%
2026-03-26	0.4700	0.6400	0.3500	0.4400	0.000%	452	726	-56.818%
2026-03-25	0.4300	0.4800	0.3700	0.4400	-10.204%	240	659	-56.818%
2026-03-24	0.4600	0.4900	0.4600	0.4900	+2.083%	4	613	-61.224%
2026-03-23	0.4200	0.4800	0.3600	0.4800	+41.176%	11	611	-60.417%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-29.167%	6	611	-44.118%
2026-03-19	0.5100	0.5100	0.4800	0.4800	+14.286%	7	605	-60.417%
2026-03-17	0.3500	0.4200	0.3500	0.4200	+2.439%	7	611	-54.762%
2026-03-16	0.5000	0.5400	0.3900	0.4100	+17.143%	26	604	-53.659%
2026-03-13	0.7400	0.7400	0.3400	0.3500	-33.962%	24	591	-45.714%
2026-03-11	0.6500	0.7000	0.5300	0.5300	-39.080%	269	579	-64.151%
2026-03-10	0.8500	0.8700	0.8500	0.8700	+24.286%	2	570	-78.161%
2026-03-09	0.7000	0.8900	0.6500	0.7000	+7.692%	26	570	-72.857%
2026-03-06	0.4300	0.6600	0.4100	0.6500	+32.653%	18	554	-70.769%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-2.000%	1	553	-61.224%
2026-03-04	0.5000	0.9100	0.4900	0.5000	+31.579%	21	553	-62.000%
2026-03-03	0.8000	0.8000	0.3800	0.3800	-30.909%	14	532	-50.000%
2026-03-02	0.5500	0.5500	0.5500	0.5500	-25.676%	1	532	-65.455%
2026-02-20	0.7400	0.7400	0.7400	0.7400	+8.824%	2	532	-74.324%
2026-02-19	0.7800	0.7800	0.6800	0.6800	-15.000%	21	530	-72.059%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+1.266%	3	511	-76.250%
2026-02-17	0.8000	0.8000	0.7900	0.7900	-8.140%	4	508	-75.949%
2026-02-13	0.8200	0.8600	0.8100	0.8600	+24.638%	5	501	-77.907%
2026-02-10	0.6900	0.6900	0.6900	0.6900	-22.472%	2	502	-72.464%
2026-02-05	0.7600	0.8900	0.7600	0.8900	+11.250%	7	503	-78.652%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-2.439%	2	500	-76.250%
2026-02-02	0.8900	0.8900	0.8200	0.8200	+17.143%	13	499	-76.829%
2026-01-29	0.7500	0.7500	0.7000	0.7000	-16.667%	145	486	-72.857%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-9.677%	3	361	-77.381%
2026-01-23	0.8400	1.0000	0.8400	0.9300	-16.216%	140	361	-79.570%
2026-01-21	1.0200	1.1400	1.0200	1.1100	+16.842%	14	295	-82.883%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-2.062%	4	290	-80.000%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-3.000%	2	290	-80.412%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-0.990%	2	290	-81.000%
2026-01-08	1.0000	1.0600	0.9700	1.0100	-12.174%	29	290	-81.188%
2026-01-07	1.1300	1.1500	1.1300	1.1500	+15.000%	2	294	-83.478%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-2.913%	2	292	-81.000%
2026-01-02	1.0300	1.0300	1.0300	1.0300	+0.980%	2	292	-81.553%
2025-12-31	1.0500	1.0500	1.0200	1.0200	-9.735%	3	289	-81.373%
2025-12-26	1.1300	1.1300	1.1300	1.1300	-18.705%	1	289	-83.186%
2025-12-16	1.3900	1.3900	1.3900	1.3900	+1.460%	100	288	-86.331%
2025-12-15	1.3200	1.4200	1.3100	1.3700	+9.600%	8	288	-86.131%
2025-12-12	1.3000	1.3000	1.2500	1.2500	+4.167%	2	285	-84.800%
2025-12-08	1.1400	1.2000	1.1400	1.2000	-6.977%	6	283	-84.167%
2025-12-02	1.2700	1.2900	1.2700	1.2900	+4.032%	2	283	-85.271%
2025-12-01	1.2400	1.2400	1.2400	1.2400	-4.615%	1	283	-84.677%
2025-11-25	1.3000	1.3000	1.3000	1.3000	+16.071%	1	282	-85.385%
2025-11-17	1.1200	1.1200	1.1200	1.1200	-2.609%	5	281	-83.036%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-8.000%	5	282	-83.478%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-7.407%	75	277	-84.800%
2025-10-21	1.3500	1.3500	1.3500	1.3500	-14.557%	1	208	-85.926%
2025-10-17	1.5800	1.5800	1.5800	1.5800	+5.333%	1	208	-87.975%
2025-10-14	1.4000	1.5400	1.3800	1.5000	+28.205%	201	229	-87.333%
2025-10-09	1.1300	1.2400	1.1300	1.1700	+11.429%	6	56	-83.761%
2025-09-24	1.0000	1.0500	1.0000	1.0500	-9.483%	3	55	-81.905%
2025-09-19	1.1600	1.1600	1.1600	1.1600	-6.452%	1	56	-83.621%
2025-09-08	1.2100	1.2400	1.1700	1.2400	-5.344%	12	56	-84.677%
2025-09-05	1.2700	1.3300	1.2500	1.3100	+6.504%	58	50	-85.496%
2025-09-04	1.2100	1.2300	1.1700	1.2300	+5.128%	7	21	-84.553%
2025-09-03	1.3700	1.3700	1.1700	1.1700	-7.874%	4	21	-83.761%
2025-08-28	1.2900	1.2900	1.2700	1.2700	-18.590%	3	21	-85.039%
2025-08-05	1.5600	1.5600	1.5600	1.5600	-4.294%	4	21	-87.821%
2025-07-28	1.6300	1.6300	1.6300	1.6300	-4.678%	1	25	-88.344%
2025-07-25	1.6900	1.7100	1.6900	1.7100	-9.524%	3	25	-88.889%
2025-07-23	1.8900	1.8900	1.8900	1.8900	+8.000%	2	22	-89.947%
2025-07-03	1.7400	1.7500	1.7400	1.7500	-5.405%	2	20	-89.143%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-6.566%	1	20	-89.730%
2025-07-01	1.9800	1.9800	1.9800	1.9800	+28.571%	1	19	-90.404%
2025-06-23	1.6200	1.6200	1.5400	1.5400	-0.645%	13	19	-87.662%
2025-06-20	1.5500	1.5500	1.5500	1.5500	-2.516%	2	28	-87.742%
2025-06-13	1.5900	1.5900	1.5900	1.5900	-13.115%	2	28	-88.050%
2025-06-05	1.8300	1.8300	1.8300	1.8300	-8.955%	5	28	-89.617%
2025-05-12	2.0100	2.0100	2.0100	2.0100	-16.250%	5	33	-90.547%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+7.623%	20	35	-92.083%
2025-04-08	2.3300	2.3300	2.2300	2.2300	+48.667%	20	25	-91.480%
2025-02-03	1.5000	1.5000	1.5000	1.5000	-28.571%	4	5	-87.333%
2025-01-16	2.1000	2.1000	2.1000	2.1000	+57.895%	4	5	-90.952%
2024-12-30	1.3300	1.3300	1.3300	1.3300	-52.500%	9	1	-85.714%
2024-11-25	2.8000	2.8000	2.8000	2.8000	0.000%	10	10	-93.214%