Dark

USO20270115P45
USO Jan 15 2027 45.00 Put (USO270115P00045000)
option OPRA

EOD

Aug 10, 2026

0.1200-25.000%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1300	0.1300	0.1200	0.1200	-25.000%	7	9,197	0.000%
2026-08-07	0.1300	0.1600	0.1300	0.1600	-20.000%	9	9,191	-25.000%
2026-07-23	0.1600	0.2000	0.1600	0.2000	+33.333%	4	9,191	-40.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-40.000%	1	9,191	-20.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-3.846%	7	9,193	-52.000%
2026-07-14	0.2600	0.2600	0.2600	0.2600	0.000%	1	9,191	-53.846%
2026-07-13	0.2500	0.2600	0.2500	0.2600	0.000%	3	9,191	-53.846%
2026-06-26	0.2600	0.2600	0.2600	0.2600	+18.182%	12	9,191	-53.846%
2026-06-18	0.2300	0.2300	0.2200	0.2200	0.000%	21	9,190	-45.455%
2026-06-16	0.1900	0.2200	0.1800	0.2200	+15.789%	92	9,190	-45.455%
2026-06-15	0.1800	0.2000	0.1400	0.1900	-24.000%	23	9,185	-36.842%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+92.308%	250	9,185	-52.000%
2026-06-10	0.1300	0.2500	0.1100	0.1300	-31.579%	241	8,935	-7.692%
2026-06-09	0.2000	0.2100	0.1100	0.1900	-9.524%	369	8,930	-36.842%
2026-06-05	0.2400	0.2500	0.1800	0.2100	-16.000%	156	8,910	-42.857%
2026-06-04	0.2300	0.2500	0.1600	0.2500	+19.048%	567	8,910	-52.000%
2026-06-03	0.2100	0.2100	0.1400	0.2100	-16.000%	440	8,910	-42.857%
2026-06-02	0.2600	0.3000	0.2200	0.2500	+66.667%	516	8,697	-52.000%
2026-06-01	0.1800	0.2300	0.1200	0.1500	-31.818%	556	8,181	-20.000%
2026-05-29	0.2500	0.2700	0.1600	0.2200	+4.762%	356	8,179	-45.455%
2026-05-27	0.2900	0.2900	0.2000	0.2100	-30.000%	17	8,179	-42.857%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	5	8,194	-60.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	976	8,189	-52.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-28.571%	108	8,189	-52.000%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	260	8,189	-65.714%
2026-05-12	0.3600	0.4000	0.3100	0.4000	+48.148%	2,988	6,845	-70.000%
2026-05-11	0.3400	0.3400	0.2700	0.2700	-3.571%	12	6,845	-55.556%
2026-05-07	0.3200	0.3200	0.2800	0.2800	-9.677%	5	3,980	-57.143%
2026-05-04	0.3400	0.3400	0.3000	0.3100	+10.714%	22	3,981	-61.290%
2026-05-01	0.4000	0.4000	0.2800	0.2800	-12.500%	7	3,987	-57.143%
2026-04-28	0.3000	0.3700	0.2200	0.3200	-5.882%	85	3,987	-62.500%
2026-04-27	0.3100	0.3700	0.2500	0.3400	+30.769%	221	3,987	-64.706%
2026-04-23	0.4800	0.4900	0.2600	0.2600	-29.730%	9	3,987	-53.846%
2026-04-22	0.4200	0.4300	0.3700	0.3700	-15.909%	2,072	4,055	-67.568%
2026-04-21	0.4400	0.4400	0.4400	0.4400	-10.204%	6	2,799	-72.727%
2026-04-20	0.4800	0.4900	0.4800	0.4900	0.000%	100	2,799	-75.510%
2026-04-17	0.4200	0.4900	0.4200	0.4900	+16.667%	3	2,699	-75.510%
2026-04-16	0.4200	0.4300	0.3700	0.4200	-10.638%	44	2,696	-71.429%
2026-04-15	0.4300	0.4800	0.3600	0.4700	+17.500%	1,172	2,700	-74.468%
2026-04-14	0.4400	0.4500	0.3400	0.4000	-16.667%	142	1,716	-70.000%
2026-04-13	0.4800	0.4800	0.4800	0.4800	+6.667%	320	1,726	-75.000%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-10.000%	5	1,516	-73.333%
2026-04-09	0.5400	0.5400	0.4900	0.5000	-13.793%	370	1,511	-76.000%
2026-04-08	0.7200	0.7200	0.5100	0.5800	-7.937%	481	1,367	-79.310%
2026-04-07	0.5700	0.6400	0.4900	0.6300	+23.529%	513	1,239	-80.952%
2026-04-06	0.4800	0.5100	0.4500	0.5100	-12.069%	10	1,146	-76.471%
2026-04-02	0.5000	0.5800	0.3700	0.5800	+1.754%	158	1,111	-79.310%
2026-04-01	0.5700	0.5700	0.5700	0.5700	+26.667%	8	1,111	-78.947%
2026-03-31	0.4900	0.5000	0.4500	0.4500	-23.729%	213	1,111	-73.333%
2026-03-30	1.2800	1.2800	0.4900	0.5900	+9.259%	107	911	-79.661%
2026-03-27	0.4800	0.5400	0.4800	0.5400	+3.846%	47	911	-77.778%
2026-03-26	0.6500	0.7500	0.4900	0.5200	-10.345%	270	884	-76.923%
2026-03-25	0.5200	0.6700	0.4200	0.5800	+9.434%	908	808	-79.310%
2026-03-24	0.4800	0.6300	0.4200	0.5300	-1.852%	1,685	572	-77.358%
2026-03-23	0.7200	0.7200	0.5000	0.5400	-3.571%	375	1,169	-77.778%
2026-03-20	0.6000	0.6600	0.4300	0.5600	-3.448%	52	1,119	-78.571%
2026-03-19	0.7200	0.7200	0.5000	0.5800	+3.571%	19	1,113	-79.310%
2026-03-18	0.5400	0.5600	0.5200	0.5600	-20.000%	20	1,103	-78.571%
2026-03-16	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,088	-82.857%
2026-03-13	0.6800	0.8000	0.6300	0.6300	-16.000%	35	1,088	-80.952%
2026-03-12	1.2400	1.2400	0.7500	0.7500	-31.193%	26	1,095	-84.000%
2026-03-10	0.5900	1.2000	0.5900	1.0900	-8.403%	7	1,079	-88.991%
2026-03-09	0.9900	1.1900	0.9800	1.1900	+101.695%	33	1,077	-89.916%
2026-03-06	0.5900	0.5900	0.5900	0.5900	-11.940%	2	1,077	-79.661%
2026-03-05	0.9000	0.9000	0.6700	0.6700	-21.176%	27	1,077	-82.090%
2026-03-02	0.9000	0.9000	0.8500	0.8500	-19.048%	3	1,076	-85.882%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,076	-88.571%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-5.172%	8	1,077	-89.091%
2026-02-19	1.1600	1.1600	1.1600	1.1600	+43.210%	1	1,077	-89.655%
2026-02-17	0.8100	0.8100	0.8100	0.8100	-31.356%	2	1,076	-85.185%
2026-02-11	1.1800	1.1800	1.1800	1.1800	+3.509%	5	1,074	-89.831%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-5.785%	2	1,069	-89.474%
2026-01-28	1.2100	1.2100	1.2100	1.2100	-21.429%	6	1,069	-90.083%
2026-01-23	1.5500	1.5600	1.5400	1.5400	+4.762%	5	1,063	-92.208%
2026-01-22	1.4700	1.4700	1.4700	1.4700	+1.379%	2	1,058	-91.837%
2026-01-16	1.5000	1.5000	1.4500	1.4500	+11.538%	50	1,056	-91.724%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-17.197%	5	1,056	-90.769%
2026-01-12	1.5700	1.5700	1.5700	1.5700	+2.614%	1	1,061	-92.357%
2026-01-09	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,061	-92.157%
2026-01-08	1.5100	1.5100	1.5000	1.5000	-0.662%	31	1,062	-92.000%
2026-01-06	1.5100	1.5100	1.5100	1.5100	0.000%	3	1,043	-92.053%
2026-01-05	1.5100	1.5100	1.5100	1.5100	-18.378%	10	1,033	-92.053%
2025-12-19	1.8500	1.8500	1.8500	1.8500	-4.639%	1	1,033	-93.514%
2025-12-18	1.9000	2.0000	1.8500	1.9400	-5.366%	19	1,034	-93.814%
2025-12-16	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,033	-94.146%
2025-12-15	1.8800	2.0600	1.8800	2.0200	+14.773%	56	1,032	-94.059%
2025-12-12	1.7600	1.7600	1.7600	1.7600	-8.333%	1	1,032	-93.182%
2025-12-11	1.8400	1.9900	1.8300	1.9200	+5.495%	8	1,032	-93.750%
2025-12-10	1.7200	1.8500	1.7200	1.8200	+5.814%	4	1,032	-93.407%
2025-12-08	1.6200	1.7600	1.6100	1.7200	-11.795%	14	1,032	-93.023%
2025-11-26	1.9500	1.9500	1.9500	1.9500	-2.010%	10	1,045	-93.846%
2025-11-25	1.9900	1.9900	1.9900	1.9900	+11.798%	1	1,045	-93.970%
2025-11-24	1.7800	1.7800	1.7800	1.7800	+17.105%	10	1,045	-93.258%
2025-11-03	1.5200	1.5200	1.5200	1.5200	-13.143%	14	1,035	-92.105%
2025-10-31	1.7000	1.7500	1.6800	1.7500	-10.256%	14	1,035	-93.143%
2025-10-28	1.7700	1.9500	1.7200	1.9500	-7.143%	4	1,037	-93.846%
2025-10-21	2.1000	2.1000	2.1000	2.1000	-0.474%	14	1,035	-94.286%
2025-10-14	2.0700	2.1600	2.0000	2.1100	+20.571%	12	1,035	-94.313%
2025-10-09	1.6600	1.7800	1.6600	1.7500	-5.405%	3	1,038	-93.143%
2025-10-02	1.8500	1.8500	1.8500	1.8500	+2.778%	3	1,038	-93.514%
2025-10-01	1.8000	1.8000	1.8000	1.8000	+9.756%	3	1,035	-93.333%
2025-09-23	1.6100	1.9100	1.6100	1.6400	-10.383%	4	1,035	-92.683%
2025-09-22	1.8300	1.8300	1.8300	1.8300	+2.235%	2	1,035	-93.443%
2025-09-19	1.7900	1.7900	1.7900	1.7900	+4.678%	3	1,035	-93.296%
2025-09-12	1.7100	1.7100	1.7100	1.7100	-2.286%	3	1,035	-92.982%
2025-08-28	1.7300	1.7500	1.7300	1.7500	-7.407%	3	1,035	-93.143%
2025-08-19	1.8900	1.8900	1.8900	1.8900	+5.000%	8	1,035	-93.651%
2025-08-18	1.8000	1.8000	1.8000	1.8000	-30.769%	1	1,027	-93.333%
2025-08-15	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,027	-95.385%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+3.604%	5	1,027	-94.783%
2025-08-01	2.2200	2.2200	2.2200	2.2200	+7.767%	1	1,022	-94.595%
2025-07-30	2.0600	2.0600	2.0600	2.0600	-16.260%	1	1,022	-94.175%
2025-07-23	2.4600	2.4600	2.4600	2.4600	-3.529%	1	1,021	-95.122%
2025-07-02	2.5500	2.5500	2.5500	2.5500	-8.602%	1	1,021	-95.294%
2025-07-01	2.5000	2.7900	2.5000	2.7900	+11.600%	1,003	1,021	-95.699%
2025-06-24	2.5000	2.5000	2.5000	2.5000	+12.108%	10	21	-95.200%
2025-06-23	2.2200	2.2900	2.2200	2.2300	-57.115%	3	13	-94.619%
2025-05-05	5.2000	5.2000	5.2000	5.2000	0.000%	1	10	-97.692%
2025-05-01	5.2000	5.2000	5.2000	5.2000	+52.941%	1	9	-97.692%
2025-04-25	3.4000	3.4000	3.4000	3.4000	-15.000%	2	9	-96.471%
2025-04-09	4.0500	4.0500	4.0000	4.0000	+21.212%	2	9	-97.000%
2025-04-08	3.3000	3.3000	3.3000	3.3000	+43.478%	1	8	-96.364%
2025-04-04	2.3000	2.3000	2.3000	2.3000	+27.778%	10	8	-94.783%
2025-03-31	1.8000	1.8000	1.8000	1.8000	-13.876%	1	3	-93.333%
2025-03-04	2.0900	2.0900	2.0900	2.0900	-35.692%	1	4	-94.258%
2025-01-10	3.2500	3.2500	3.2500	3.2500	+16.071%	4	4	-96.308%
2025-01-03	2.8000	2.8000	2.8000	2.8000	-1.060%	2	6	-95.714%
2025-01-02	2.9000	2.9000	2.8300	2.8300	-22.466%	2	6	-95.760%
2024-12-06	3.6500	3.6500	3.6500	3.6500	+5.797%	4	4	-96.712%
2024-12-05	3.3000	3.4500	3.3000	3.4500	+2.985%	6	3	-96.522%
2024-12-04	3.3500	3.3500	3.3500	3.3500	-8.219%	1	4	-96.418%
2024-12-03	3.6500	3.6500	3.6500	3.6500	-6.410%	1	4	-96.712%
2024-11-06	3.9000	3.9000	3.9000	3.9000	+21.875%	1	3	-96.923%
2024-10-08	3.1000	3.2000	3.1000	3.2000	+18.081%	2	3	-96.250%
2024-10-04	2.7100	2.7100	2.7100	2.7100	-6.552%	2	2	-95.572%
2024-09-27	2.9000	2.9000	2.9000	2.9000	+3.943%	2	2	-95.862%
2024-09-25	2.7900	2.7900	2.7900	2.7900	+3.333%	1	2	-95.699%
2024-09-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	-95.556%