Dark

USO20270115P66
USO Jan 15 2027 66.00 Put (USO270115P00066000)
option OPRA

EOD

Aug 10, 2026

0.3500-7.895%(-0.0300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3700	0.3900	0.3400	0.3500	-7.895%	32	1,389	0.000%
2026-08-07	0.4900	0.4900	0.3700	0.3800	+2.703%	5	1,415	-7.895%
2026-08-06	0.3000	0.3700	0.3000	0.3700	+12.121%	49	1,422	-5.405%
2026-08-05	0.3500	0.3500	0.3300	0.3300	-17.500%	13	1,379	+6.061%
2026-08-04	0.2700	0.4100	0.2700	0.4000	+42.857%	32	1,366	-12.500%
2026-08-03	0.3400	0.3400	0.2800	0.2800	-6.667%	32	1,395	+25.000%
2026-07-31	0.2800	0.3500	0.2800	0.3000	+3.448%	37	1,363	+16.667%
2026-07-29	0.2800	0.3800	0.2700	0.2900	-17.143%	7	1,356	+20.690%
2026-07-28	0.3800	0.4000	0.2500	0.3500	-10.256%	40	1,362	0.000%
2026-07-27	0.3000	0.4400	0.2800	0.3900	-7.143%	36	1,352	-10.256%
2026-07-24	0.3000	0.4400	0.3000	0.4200	+23.529%	55	1,359	-16.667%
2026-07-23	0.2900	0.4200	0.2900	0.3400	+17.241%	55	1,399	+2.941%
2026-07-22	0.2800	0.3400	0.2700	0.2900	-27.500%	20	1,417	+20.690%
2026-07-21	0.3000	0.4000	0.2900	0.4000	+42.857%	61	1,418	-12.500%
2026-07-20	0.4900	0.4900	0.2800	0.2800	-15.152%	24	1,401	+25.000%
2026-07-17	0.4100	0.4100	0.2800	0.3300	-17.500%	76	1,416	+6.061%
2026-07-16	0.3300	0.4000	0.3200	0.4000	-25.926%	17	1,343	-12.500%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+63.636%	3	1,332	-35.185%
2026-07-10	0.5300	0.5300	0.3300	0.3300	-51.471%	3	1,333	+6.061%
2026-07-09	0.5200	0.7200	0.4900	0.6800	+23.636%	34	1,330	-48.529%
2026-07-08	0.6000	0.6100	0.5500	0.5500	-11.290%	6	1,333	-36.364%
2026-07-07	0.6400	0.6400	0.6100	0.6200	-20.513%	8	1,332	-43.548%
2026-07-06	0.6800	0.9000	0.6800	0.7800	+16.418%	30	1,325	-55.128%
2026-07-02	0.7600	0.7600	0.6700	0.6700	-14.103%	9	1,339	-47.761%
2026-07-01	0.7400	0.8500	0.7200	0.7800	+13.043%	8	1,339	-55.128%
2026-06-30	0.7000	0.7200	0.6900	0.6900	-18.824%	5	1,340	-49.275%
2026-06-29	0.8600	0.8600	0.7200	0.8500	-8.602%	8	1,340	-58.824%
2026-06-26	0.7600	0.9500	0.7600	0.9300	+16.250%	8	1,337	-62.366%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+12.676%	1	1,329	-56.250%
2026-06-17	0.6900	0.7800	0.5800	0.7100	+14.516%	6	1,329	-50.704%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+67.568%	1	1,329	-43.548%
2026-06-10	0.3700	0.3700	0.3700	0.3700	-26.000%	3	1,329	-5.405%
2026-06-08	0.4500	0.5000	0.4500	0.5000	+25.000%	16	1,330	-30.000%
2026-06-04	0.6000	0.6000	0.4000	0.4000	-27.273%	15	1,316	-12.500%
2026-06-03	0.4300	0.5500	0.4200	0.5500	+14.583%	35	1,313	-36.364%
2026-06-01	0.4800	0.4800	0.4800	0.4800	-29.412%	5	1,294	-27.083%
2026-05-29	0.5100	0.6800	0.5100	0.6800	-6.849%	11	1,290	-48.529%
2026-05-28	0.7000	0.7300	0.5900	0.7300	+19.672%	96	1,293	-52.055%
2026-05-27	0.4800	0.6100	0.4800	0.6100	-1.613%	21	1,284	-42.623%
2026-05-26	0.4500	0.6300	0.4500	0.6200	-35.417%	14	1,271	-43.548%
2026-05-11	1.0700	1.0700	0.9600	0.9600	-9.434%	26	1,264	-63.542%
2026-05-05	1.0600	1.0600	1.0600	1.0600	+4.950%	1	1,256	-66.981%
2026-04-29	1.0100	1.0100	1.0100	1.0100	+26.250%	1	1,256	-65.347%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-24.528%	1	1,257	-56.250%
2026-04-23	1.0500	1.0600	1.0500	1.0600	-21.481%	33	1,257	-66.981%
2026-04-15	1.1700	1.3500	1.1700	1.3500	-11.184%	14	1,199	-74.074%
2026-04-09	1.4900	1.5200	1.4900	1.5200	+10.949%	2	1,198	-76.974%
2026-03-31	1.3700	1.4100	1.3700	1.3700	-11.039%	19	1,197	-74.453%
2026-03-27	1.5400	1.5400	1.5400	1.5400	-51.875%	1	1,190	-77.273%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+12.281%	53	1,190	-89.063%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,190	-87.719%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,191	-88.333%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+2.894%	53	1,191	-89.063%
2026-03-02	3.4700	3.4700	2.6200	3.1100	-26.824%	11	1,138	-88.746%
2026-02-27	4.2500	4.4400	4.2500	4.2500	-8.207%	5	1,143	-91.765%
2026-02-25	4.6300	4.6300	4.6300	4.6300	-8.679%	1	1,144	-92.441%
2026-02-19	5.0700	5.0700	5.0700	5.0700	-2.500%	1	1,144	-93.097%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-7.965%	12	1,143	-93.269%
2026-02-17	5.6500	5.6500	5.6500	5.6500	+18.201%	8	1,131	-93.805%
2026-02-11	4.8900	4.8900	4.7800	4.7800	-12.294%	2	1,123	-92.678%
2026-02-06	5.4500	5.4500	5.4500	5.4500	+10.548%	2	1,123	-93.578%
2026-01-29	4.9300	5.1300	4.9200	4.9300	-12.589%	14	1,123	-92.901%
2026-01-27	5.8000	5.8000	5.6400	5.6400	-10.900%	2	1,117	-93.794%
2026-01-26	6.3300	6.3300	6.3300	6.3300	-1.860%	1	1,119	-94.471%
2026-01-21	6.4500	6.4500	6.4500	6.4500	+1.097%	7	1,118	-94.574%
2026-01-20	6.3800	6.3800	6.3800	6.3800	-0.313%	3	1,111	-94.514%
2026-01-16	6.4000	6.4000	6.4000	6.4000	+2.400%	6	1,105	-94.531%
2026-01-09	6.2500	6.2500	6.2500	6.2500	-8.088%	4	1,105	-94.400%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-2.439%	1	1,105	-94.853%
2025-12-31	6.8000	7.0000	6.8000	6.9700	-2.107%	9	1,105	-94.978%
2025-12-29	7.3900	7.3900	7.1200	7.1200	+0.282%	6	1,105	-95.084%
2025-12-23	7.1000	7.1000	7.1000	7.1000	-4.698%	3	1,105	-95.070%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-6.875%	1	1,102	-95.302%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-6.213%	1	1,102	-95.625%
2025-10-20	8.5300	8.5300	8.5300	8.5300	+13.733%	1	1,102	-95.897%
2025-10-15	7.5000	7.5000	7.5000	7.5000	-7.975%	10	1,101	-95.333%
2025-10-10	8.1500	8.1500	8.1500	8.1500	+22.556%	10	1,101	-95.706%
2025-10-08	6.6500	6.6500	6.6500	6.6500	-2.920%	1	1,101	-94.737%
2025-08-20	6.8000	6.8500	6.8000	6.8500	-19.412%	100	1,100	-94.891%
2025-08-13	8.5000	8.5500	8.5000	8.5000	+27.820%	1,000	1,000	-95.882%
2025-07-30	6.6500	6.6500	6.6500	6.6500	-11.333%	2	2	-94.737%
2025-07-23	7.5000	7.5000	7.5000	7.5000	-9.420%	2	2	-95.333%
2025-06-06	8.2800	8.2800	8.2800	8.2800	-7.898%	6	3	-95.773%
2025-06-02	8.9900	8.9900	8.9900	8.9900	0.000%	3	3	-96.107%