Dark

USO20270115P65
USO Jan 15 2027 65.00 Put (USO270115P00065000)
option OPRA

EOD

Aug 10, 2026

0.3400-32.000%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3400	0.3400	0.3400	0.3400	-32.000%	5	2,892	0.000%
2026-08-07	0.3300	0.5000	0.3100	0.5000	+25.000%	6	2,892	-32.000%
2026-08-06	0.4200	0.4400	0.3300	0.4000	+21.212%	65	2,890	-15.000%
2026-08-05	0.4600	0.4600	0.3300	0.3300	-13.158%	42	2,883	+3.030%
2026-08-03	0.2900	0.4100	0.2800	0.3800	+2.703%	24	2,932	-10.526%
2026-07-31	0.4100	0.4200	0.3600	0.3700	-11.905%	74	2,927	-8.108%
2026-07-30	0.4300	0.4300	0.4200	0.4200	+44.828%	5	2,869	-19.048%
2026-07-29	0.4400	0.4900	0.2900	0.2900	-42.000%	24	2,870	+17.241%
2026-07-28	0.4900	0.5100	0.3700	0.5000	+51.515%	38	2,874	-32.000%
2026-07-27	0.4500	0.5200	0.2500	0.3300	-2.941%	27	2,877	+3.030%
2026-07-24	0.3500	0.3500	0.3200	0.3400	+9.677%	18	2,915	0.000%
2026-07-23	0.4300	0.5000	0.3000	0.3100	-8.824%	55	2,923	+9.677%
2026-07-22	0.5100	0.5100	0.3100	0.3400	0.000%	52	2,919	0.000%
2026-07-21	0.4900	0.4900	0.2500	0.3400	-12.821%	48	2,907	0.000%
2026-07-20	0.4500	0.4500	0.3500	0.3900	-17.021%	26	2,900	-12.821%
2026-07-17	0.4600	0.4700	0.3900	0.4700	+14.634%	61	2,912	-27.660%
2026-07-16	0.4100	0.4100	0.4100	0.4100	+17.143%	1	2,886	-17.073%
2026-07-15	0.4000	0.4000	0.3300	0.3500	-16.667%	545	3,151	-2.857%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	3,363	-19.048%
2026-07-10	0.6900	0.6900	0.3800	0.4500	-19.643%	9	3,363	-24.444%
2026-07-09	0.7200	0.7200	0.5400	0.5600	-1.754%	26	3,371	-39.286%
2026-07-08	0.7500	0.7500	0.5700	0.5700	-8.065%	50	3,405	-40.351%
2026-07-07	0.6700	0.7000	0.6200	0.6200	-11.429%	63	3,411	-45.161%
2026-07-06	0.7700	0.7700	0.6300	0.7000	-4.110%	42	3,409	-51.429%
2026-07-02	0.7900	0.7900	0.7000	0.7300	+4.286%	28	3,405	-53.425%
2026-07-01	0.7700	0.7800	0.6900	0.7000	-10.256%	9	3,405	-51.429%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+2.632%	2	3,405	-56.410%
2026-06-29	0.7400	0.7800	0.6700	0.7600	-14.607%	16	3,406	-55.263%
2026-06-26	0.9000	0.9200	0.8400	0.8900	+1.136%	81	3,406	-61.798%
2026-06-25	0.8500	0.8800	0.8500	0.8800	+10.000%	11	3,478	-61.364%
2026-06-24	0.8500	0.8500	0.7800	0.8000	+8.108%	75	3,467	-57.500%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-2.632%	3	3,463	-54.054%
2026-06-18	0.7600	0.7600	0.7600	0.7600	+22.581%	10	3,461	-55.263%
2026-06-17	0.6800	0.7200	0.6200	0.6200	-18.421%	20	3,461	-45.161%
2026-06-16	0.6500	0.8300	0.6200	0.7600	+1.333%	155	3,461	-55.263%
2026-06-12	0.7100	0.7500	0.7100	0.7500	+25.000%	2	3,362	-54.667%
2026-06-11	0.6300	0.6300	0.6000	0.6000	0.000%	16	3,362	-43.333%
2026-06-08	0.6000	0.6100	0.6000	0.6000	0.000%	16	3,354	-43.333%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3,345	-43.333%
2026-06-04	0.7200	0.7200	0.5500	0.5500	-16.667%	25	3,345	-38.182%
2026-06-03	0.6100	0.6600	0.6000	0.6600	+20.000%	35	3,332	-48.485%
2026-06-02	0.5900	0.5900	0.5500	0.5500	-3.509%	75	3,325	-38.182%
2026-06-01	0.5500	0.7300	0.5000	0.5700	-24.000%	35	3,350	-40.351%
2026-05-29	0.8200	0.8200	0.7000	0.7500	+13.636%	24	3,346	-54.667%
2026-05-28	0.7900	0.7900	0.6600	0.6600	-10.811%	82	3,332	-48.485%
2026-05-27	0.6600	0.7400	0.6600	0.7400	+10.448%	22	3,252	-54.054%
2026-05-26	0.6700	0.7300	0.6700	0.6700	-2.899%	255	3,242	-49.254%
2026-05-22	0.6900	0.6900	0.6900	0.6900	-8.000%	12	3,316	-50.725%
2026-05-20	0.8900	0.8900	0.7300	0.7500	+7.143%	130	3,304	-54.667%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-21.348%	5	3,187	-51.429%
2026-05-15	1.0000	1.0000	0.8900	0.8900	-6.316%	41	3,187	-61.798%
2026-05-14	1.2200	1.2200	0.9500	0.9500	-5.000%	86	3,274	-64.211%
2026-05-13	1.8700	1.8700	1.0000	1.0000	+2.041%	26	3,189	-66.000%
2026-05-12	0.9200	0.9800	0.9200	0.9800	-9.259%	47	3,189	-65.306%
2026-05-11	0.9400	1.1400	0.9400	1.0800	-6.897%	46	3,189	-68.519%
2026-05-08	1.0900	1.1600	1.0900	1.1600	+5.455%	12	3,192	-70.690%
2026-05-07	1.0700	1.1000	0.8900	1.1000	+4.762%	64	3,191	-69.091%
2026-05-06	1.0000	1.0500	1.0000	1.0500	+7.143%	8	3,246	-67.619%
2026-05-05	1.0000	1.0100	0.9400	0.9800	+6.522%	130	3,246	-65.306%
2026-05-04	1.0700	1.0700	0.9200	0.9200	-8.911%	110	3,116	-63.043%
2026-05-01	1.0000	1.0800	0.9300	1.0100	+34.667%	108	2,916	-66.337%
2026-04-29	1.0600	1.0600	0.7500	0.7500	-11.765%	149	2,916	-54.667%
2026-04-28	0.8000	1.0000	0.8000	0.8500	-5.556%	537	2,776	-60.000%
2026-04-27	0.9400	0.9400	0.8400	0.9000	-10.000%	86	2,825	-62.222%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-0.990%	2	2,807	-66.000%
2026-04-23	0.9900	1.1000	0.9900	1.0100	+12.222%	75	2,807	-66.337%
2026-04-22	1.0000	1.0000	0.9000	0.9000	-10.000%	41	2,759	-62.222%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-9.091%	3	2,748	-66.000%
2026-04-20	1.2000	1.2000	1.1000	1.1000	-24.138%	11	2,748	-69.091%
2026-04-17	2.2800	2.2800	1.4000	1.4500	-2.685%	172	2,749	-76.552%
2026-04-15	1.3500	1.4900	1.2800	1.4900	+14.615%	183	2,788	-77.181%
2026-04-14	1.1900	1.3000	1.1900	1.3000	-0.763%	5	2,616	-73.846%
2026-04-13	1.1800	1.3100	1.1800	1.3100	0.000%	3	2,611	-74.046%
2026-04-10	1.3000	1.4600	1.3000	1.3100	-9.028%	10	2,610	-74.046%
2026-04-09	1.5500	1.6000	1.4400	1.4400	-10.000%	10	2,605	-76.389%
2026-04-08	2.4500	2.4500	1.6000	1.6000	-8.571%	32	2,608	-78.750%
2026-04-07	1.5800	1.7500	1.5800	1.7500	+10.759%	11	2,605	-80.571%
2026-04-06	1.5500	1.5800	1.2200	1.5800	+24.409%	48	2,600	-78.481%
2026-04-02	1.2500	1.3500	1.2500	1.2700	-14.765%	24	2,560	-73.228%
2026-04-01	1.4000	1.4900	1.4000	1.4900	+7.971%	2	2,560	-77.181%
2026-03-31	1.5400	1.7600	1.3600	1.3800	-10.390%	25	2,559	-75.362%
2026-03-30	1.5400	1.5600	1.4200	1.5400	-12.994%	91	2,550	-77.922%
2026-03-27	1.8700	1.8800	1.5300	1.7700	-1.667%	246	2,551	-80.791%
2026-03-26	2.2000	2.2300	1.8000	1.8000	-18.919%	84	2,545	-81.111%
2026-03-25	2.2600	2.3000	2.1000	2.2200	+3.256%	29	2,610	-84.685%
2026-03-24	2.3300	2.3300	2.0000	2.1500	-13.655%	13	2,591	-84.186%
2026-03-23	2.6300	2.8600	2.4400	2.4900	+3.750%	200	2,585	-86.345%
2026-03-20	3.0800	3.0800	2.2800	2.4000	-17.241%	216	2,501	-85.833%
2026-03-19	2.5300	2.9000	2.4900	2.9000	+10.687%	14	2,439	-88.276%
2026-03-18	2.6200	2.6200	2.6200	2.6200	-8.392%	2	2,478	-87.023%
2026-03-16	3.3200	3.3200	2.6400	2.8600	+4.000%	20	2,478	-88.112%
2026-03-13	3.1600	3.1600	2.3100	2.7500	-7.095%	414	2,476	-87.636%
2026-03-12	2.8700	3.7600	2.8700	2.9600	-8.923%	111	2,297	-88.514%
2026-03-11	3.3000	3.5000	3.2500	3.2500	-8.964%	11	2,246	-89.538%
2026-03-10	3.5000	3.8900	2.9600	3.5700	+2.000%	80	2,247	-90.476%
2026-03-09	2.5500	3.7500	2.5500	3.5000	+14.007%	212	2,178	-90.286%
2026-03-06	2.0200	3.6000	2.0200	3.0700	+8.099%	334	2,100	-88.925%
2026-03-05	2.8000	2.8400	2.6300	2.8400	-5.333%	90	1,869	-88.028%
2026-03-04	2.7300	3.0000	2.7300	3.0000	+5.634%	4	1,853	-88.667%
2026-03-03	2.2000	3.0000	2.2000	2.8400	-11.250%	60	1,851	-88.028%
2026-03-02	3.3300	3.3300	3.0600	3.2000	-20.000%	11	1,795	-89.375%
2026-02-27	3.9900	4.0000	3.9900	4.0000	-12.854%	2	1,793	-91.500%
2026-02-26	4.5900	4.5900	4.5900	4.5900	+2.000%	4	1,792	-92.593%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+4.408%	1	1,788	-92.444%
2026-02-23	4.3100	4.3100	4.3100	4.3100	-8.298%	1	1,787	-92.111%
2026-02-20	4.7400	4.7400	4.7000	4.7000	-11.321%	2	1,787	-92.766%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-5.357%	8	1,787	-93.585%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-2.778%	1	1,778	-93.929%
2026-02-12	4.5200	5.7600	4.5200	5.7600	+29.438%	22	1,778	-94.097%
2026-02-11	4.5000	4.5000	4.4500	4.4500	-8.058%	8	1,776	-92.360%
2026-02-09	4.8400	4.8400	4.8400	4.8400	-0.412%	1	1,779	-92.975%
2026-02-06	4.8600	4.8600	4.8600	4.8600	-2.800%	2	1,779	-93.004%
2026-02-04	4.8000	5.0000	4.8000	5.0000	-0.990%	107	1,779	-93.200%
2026-02-03	5.4500	5.4500	4.6000	5.0500	-9.821%	20	1,675	-93.267%
2026-02-02	5.5000	5.6000	5.5000	5.6000	+21.212%	13	1,661	-93.929%
2026-01-30	4.6200	4.6200	4.6200	4.6200	-3.950%	2	1,648	-92.641%
2026-01-29	4.7500	4.9400	4.4500	4.8100	-2.828%	19	1,647	-92.931%
2026-01-28	4.9500	4.9500	4.9500	4.9500	-9.174%	1	1,636	-93.131%
2026-01-27	5.8000	5.8000	5.4500	5.4500	-15.109%	115	1,635	-93.761%
2026-01-26	6.4200	6.4200	6.4200	6.4200	+11.652%	1	1,526	-94.704%
2026-01-23	5.7500	5.8000	5.7500	5.7500	-8.730%	11	1,527	-94.087%
2026-01-22	6.2000	6.3300	5.8000	6.3000	+8.621%	13	1,522	-94.603%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-7.200%	2	1,510	-94.138%
2026-01-20	5.9500	6.2500	5.9000	6.2500	+0.806%	308	1,512	-94.560%
2026-01-16	5.9500	6.2000	5.8500	6.2000	+1.473%	7	1,540	-94.516%
2026-01-15	6.2000	6.2000	6.0900	6.1100	-0.812%	33	1,540	-94.435%
2026-01-14	5.8000	6.1600	5.5500	6.1600	+13.653%	10	1,513	-94.481%
2026-01-13	5.5500	5.5500	5.3500	5.4200	-7.666%	27	1,507	-93.727%
2026-01-12	5.9500	5.9500	5.8700	5.8700	-2.975%	2	1,504	-94.208%
2026-01-09	6.1100	6.1100	5.8000	6.0500	-6.923%	6	1,505	-94.380%
2026-01-08	6.5000	6.5000	6.5000	6.5000	-5.797%	1	1,500	-94.769%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+10.932%	1	1,501	-95.072%
2026-01-06	6.0800	6.2200	5.8400	6.2200	-3.566%	5	1,500	-94.534%
2026-01-05	6.4500	6.4500	6.4500	6.4500	+0.155%	1	1,502	-94.729%
2026-01-02	6.8800	7.0000	6.4400	6.4400	-2.424%	5	1,502	-94.720%
2025-12-31	6.4100	6.6000	6.4100	6.6000	+0.304%	11	1,506	-94.848%
2025-12-30	6.3000	6.5800	6.3000	6.5800	-1.791%	2	1,506	-94.833%
2025-12-29	6.7000	6.7000	6.7000	6.7000	-6.294%	1	1,506	-94.925%
2025-12-26	6.7100	7.1500	6.7100	7.1500	+8.333%	110	1,506	-95.245%
2025-12-23	6.6500	6.6500	6.6000	6.6000	-0.151%	4	1,496	-94.848%
2025-12-22	6.6100	6.6100	6.6100	6.6100	-11.036%	1	1,495	-94.856%
2025-12-19	7.6300	7.6300	7.4300	7.4300	-8.045%	4	1,495	-95.424%
2025-12-16	8.0800	8.0800	8.0800	8.0800	+7.733%	1	1,494	-95.792%
2025-12-15	7.5000	7.5000	7.5000	7.5000	+11.111%	1	1,494	-95.467%
2025-12-12	8.0000	8.0000	6.7500	6.7500	-5.594%	2	1,493	-94.963%
2025-12-11	7.2000	7.2500	7.1500	7.1500	+2.878%	3	1,493	-95.245%
2025-12-10	7.2400	7.2400	6.9500	6.9500	-0.714%	2	1,491	-95.108%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+4.478%	20	1,490	-95.143%
2025-11-28	6.7000	6.7000	6.7000	6.7000	-14.650%	1	1,490	-94.925%
2025-11-21	7.8500	7.8500	7.8500	7.8500	+13.933%	3	1,490	-95.669%
2025-11-19	7.2200	7.2200	6.5000	6.8900	+7.656%	6	1,493	-95.065%
2025-11-18	6.7300	6.7300	6.4000	6.4000	0.000%	2	1,492	-94.688%
2025-11-17	6.5100	6.5100	6.4000	6.4000	-11.111%	2	1,493	-94.688%
2025-11-12	7.2000	7.2000	7.2000	7.2000	+14.286%	1	1,494	-95.278%
2025-11-11	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,494	-94.603%
2025-11-05	6.8000	6.8000	6.8000	6.8000	-2.996%	1	1,494	-95.000%
2025-10-27	7.0100	7.0100	7.0100	7.0100	+10.047%	1	1,494	-95.150%
2025-10-24	6.1900	6.3700	6.1900	6.3700	-21.358%	3	1,494	-94.662%
2025-10-21	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,495	-95.802%
2025-10-20	8.2500	8.3600	8.0000	8.0000	+3.359%	6	1,494	-95.750%
2025-10-17	7.7400	7.7400	7.7400	7.7400	-3.371%	1	1,495	-95.607%
2025-10-16	7.6400	8.0100	7.6400	8.0100	+6.516%	4	1,496	-95.755%
2025-10-10	7.0000	7.5200	7.0000	7.5200	+12.407%	14	1,492	-95.479%
2025-10-09	6.3000	6.6900	6.3000	6.6900	+4.695%	20	1,485	-94.918%
2025-10-06	6.5500	6.5500	6.3900	6.3900	-9.746%	3	1,467	-94.679%
2025-10-02	6.8000	7.2200	6.8000	7.0800	+5.045%	3	1,467	-95.198%
2025-10-01	6.8000	6.8000	6.7400	6.7400	+10.492%	6	1,464	-94.955%
2025-09-29	6.1000	6.1000	6.1000	6.1000	+7.018%	1	1,459	-94.426%
2025-09-26	5.7000	5.7000	5.7000	5.7000	-1.724%	1	1,459	-94.035%
2025-09-25	5.8000	5.8000	5.8000	5.8000	-10.355%	1	1,459	-94.138%
2025-09-22	6.4700	6.4700	6.4700	6.4700	+11.552%	1	1,458	-94.745%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+0.870%	1	1,458	-94.138%
2025-09-16	5.8000	5.8000	5.7500	5.7500	-4.167%	5	1,458	-94.087%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-3.226%	10	1,456	-94.333%
2025-09-09	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,466	-94.516%
2025-09-03	6.0000	6.0000	6.0000	6.0000	+8.108%	1	1,465	-94.333%
2025-09-02	5.5500	5.5500	5.5500	5.5500	-5.128%	1	1,464	-93.874%
2025-08-25	5.8200	5.8500	5.8200	5.8500	-6.400%	2	1,463	-94.188%
2025-08-21	6.3000	6.4000	6.2500	6.2500	-2.344%	4	1,463	-94.560%
2025-08-20	6.5500	6.5500	6.4000	6.4000	-6.569%	12	1,463	-94.688%
2025-08-19	6.7500	6.8500	6.7500	6.8500	+4.580%	3	1,453	-95.036%
2025-08-18	6.7500	6.7500	6.5500	6.5500	-5.755%	2	1,450	-94.809%
2025-08-15	7.2500	7.4000	6.9500	6.9500	-0.714%	355	1,448	-95.108%
2025-08-14	7.0000	7.0000	7.0000	7.0000	-9.677%	1	1,095	-95.143%
2025-08-13	8.0500	8.2600	7.6500	7.7500	-0.641%	1,042	1,095	-95.613%
2025-08-08	7.8500	7.8500	7.8000	7.8000	+1.961%	3	54	-95.641%
2025-08-07	7.6300	7.6500	7.6300	7.6500	+0.658%	2	51	-95.556%
2025-08-06	7.6000	7.6500	7.6000	7.6000	+24.590%	3	49	-95.526%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-9.630%	1	47	-94.426%
2025-07-29	6.7500	6.7500	6.7500	6.7500	-3.571%	1	48	-94.963%
2025-07-28	7.0000	7.0000	7.0000	7.0000	-4.241%	1	48	-95.143%
2025-07-25	7.3100	7.3100	7.3100	7.3100	+0.137%	1	48	-95.349%
2025-07-23	7.6000	7.6000	7.3000	7.3000	-2.013%	2	48	-95.342%
2025-07-17	7.4500	7.4500	7.4500	7.4500	+7.194%	1	48	-95.436%
2025-07-11	7.3000	7.4300	6.9500	6.9500	-11.352%	7	48	-95.108%
2025-07-10	7.8400	7.8400	7.8400	7.8400	+10.423%	1	48	-95.663%
2025-07-09	7.1000	7.1000	7.1000	7.1000	-12.562%	1	48	-95.211%
2025-07-01	8.2000	8.2000	7.6200	8.1200	-0.976%	7	48	-95.813%
2025-06-30	6.9800	8.2000	6.9800	8.2000	+3.145%	4	54	-95.854%
2025-06-26	7.9500	7.9500	7.9500	7.9500	-1.973%	3	53	-95.723%
2025-06-24	7.5000	8.1200	7.5000	8.1100	+14.548%	5	55	-95.808%
2025-06-23	7.0800	7.2200	7.0800	7.0800	-1.667%	13	54	-95.198%
2025-06-11	7.0000	7.2000	7.0000	7.2000	-7.692%	2	54	-95.278%
2025-06-06	7.8000	7.8000	7.8000	7.8000	-6.921%	2	54	-95.641%
2025-05-21	8.2500	8.3800	8.2500	8.3800	-5.311%	4	54	-95.943%
2025-05-20	8.8500	8.8500	8.8500	8.8500	-2.747%	2	50	-96.158%
2025-05-09	9.1000	9.1000	9.1000	9.1000	-13.333%	2	48	-96.264%
2025-05-07	10.5000	10.5000	10.5000	10.5000	+28.049%	1	48	-96.762%
2025-04-28	8.5500	8.5500	8.2000	8.2000	-15.464%	2	48	-95.854%
2025-04-09	9.7000	9.7000	9.7000	9.7000	+72.598%	1	47	-96.495%
2025-03-26	5.6200	5.6200	5.6200	5.6200	-13.538%	10	47	-93.950%
2025-03-03	6.5000	6.5000	6.5000	6.5000	-0.307%	5	47	-94.769%
2025-02-26	6.5200	6.5200	6.5200	6.5200	-6.857%	10	43	-94.785%
2025-01-23	7.0000	7.0000	7.0000	7.0000	-12.500%	2	33	-95.143%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-23.225%	1	31	-95.750%
2024-11-11	10.6100	10.6100	10.4200	10.4200	0.000%	30	30	-96.737%