Dark

USO20270115P70
USO Jan 15 2027 70.00 Put (USO270115P00070000)
option OPRA

EOD

Aug 10, 2026

0.4600-11.538%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5900	0.5900	0.4600	0.4600	-11.538%	3	2,556	0.000%
2026-08-07	0.4800	0.5200	0.4700	0.5200	0.000%	19	2,555	-11.538%
2026-08-06	0.5000	0.5400	0.4600	0.5200	-3.704%	64	2,574	-11.538%
2026-08-05	0.6500	0.6500	0.5000	0.5400	+12.500%	218	2,565	-14.815%
2026-08-04	0.4800	0.4800	0.4600	0.4800	-4.000%	13	2,370	-4.167%
2026-08-03	0.4800	0.5000	0.4100	0.5000	+4.167%	89	2,362	-8.000%
2026-07-31	0.5500	0.5700	0.4000	0.4800	+2.128%	16	2,310	-4.167%
2026-07-30	0.5400	0.6000	0.4700	0.4700	0.000%	14	2,307	-2.128%
2026-07-29	0.5700	0.5700	0.4000	0.4700	-31.884%	52	2,317	-2.128%
2026-07-28	0.5100	0.6900	0.5100	0.6900	+25.455%	31	2,380	-33.333%
2026-07-27	0.5000	0.6900	0.4900	0.5500	+1.852%	86	2,359	-16.364%
2026-07-24	0.5000	0.5400	0.5000	0.5400	0.000%	7	2,363	-14.815%
2026-07-23	0.4400	0.5500	0.4300	0.5400	+17.391%	126	2,361	-14.815%
2026-07-22	0.4700	0.6000	0.4600	0.4600	-11.538%	4	2,405	0.000%
2026-07-21	0.6300	0.6300	0.5200	0.5200	-1.887%	22	2,487	-11.538%
2026-07-20	0.5000	0.5300	0.4700	0.5300	+3.922%	20	2,473	-13.208%
2026-07-17	0.5000	0.5100	0.5000	0.5100	-3.774%	502	2,478	-9.804%
2026-07-16	0.5000	0.5300	0.5000	0.5300	-13.115%	11	2,563	-13.208%
2026-07-15	0.5800	0.6100	0.5700	0.6100	+5.172%	10	2,563	-24.590%
2026-07-14	0.5600	0.5800	0.5600	0.5800	-22.667%	2	2,573	-20.690%
2026-07-13	0.7100	0.8000	0.7000	0.7500	-2.597%	16	2,574	-38.667%
2026-07-10	0.7200	0.7700	0.7200	0.7700	-14.444%	4	2,574	-40.260%
2026-07-09	0.7800	0.9000	0.7800	0.9000	+13.924%	4	2,574	-48.889%
2026-07-08	0.8500	0.8500	0.7900	0.7900	-7.059%	14	2,591	-41.772%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-10.526%	10	2,585	-45.882%
2026-07-06	1.0300	1.0300	0.9400	0.9500	-10.377%	16	2,585	-51.579%
2026-07-02	1.1000	1.1000	1.0300	1.0600	+0.952%	10	2,583	-56.604%
2026-07-01	1.2500	1.2500	1.0400	1.0500	-6.250%	28	2,583	-56.190%
2026-06-30	1.2100	1.2100	1.0200	1.1200	+4.673%	39	2,585	-58.929%
2026-06-29	1.0700	1.0700	1.0600	1.0700	-17.692%	4	2,586	-57.009%
2026-06-26	1.2000	1.4000	1.0700	1.3000	+22.642%	352	2,587	-64.615%
2026-06-25	1.2300	1.2400	1.0600	1.0600	-15.200%	53	2,869	-56.604%
2026-06-24	1.0500	1.2500	1.0500	1.2500	+22.549%	18	2,868	-63.200%
2026-06-23	1.0300	1.0900	0.9800	1.0200	+0.990%	4	2,873	-54.902%
2026-06-22	1.0700	1.0700	1.0100	1.0100	+2.020%	106	2,872	-54.455%
2026-06-18	1.1000	1.1300	0.9900	0.9900	+5.319%	82	2,964	-53.535%
2026-06-17	0.9500	1.0100	0.9400	0.9400	-3.093%	163	2,964	-51.064%
2026-06-16	0.8800	1.0500	0.7800	0.9700	+16.867%	94	2,964	-52.577%
2026-06-15	1.0300	1.0900	0.8300	0.8300	-13.542%	111	2,866	-44.578%
2026-06-12	0.8900	1.0000	0.8900	0.9600	+20.000%	10	2,866	-52.083%
2026-06-11	0.7500	0.8000	0.5500	0.8000	-8.046%	19	2,866	-42.500%
2026-06-10	0.6500	0.8900	0.6500	0.8700	+14.474%	35	2,875	-47.126%
2026-06-09	0.6800	0.8000	0.6800	0.7600	+5.556%	49	2,846	-39.474%
2026-06-08	0.7200	0.7200	0.7200	0.7200	-15.294%	1	2,834	-36.111%
2026-06-05	0.7500	0.8500	0.6700	0.8500	+8.974%	15	2,834	-45.882%
2026-06-04	0.6700	0.7800	0.6700	0.7800	+11.429%	66	2,828	-41.026%
2026-06-03	0.5500	0.7700	0.5500	0.7000	-10.256%	16	2,806	-34.286%
2026-06-02	0.8100	0.8100	0.7500	0.7800	+11.429%	10	2,805	-41.026%
2026-06-01	0.7300	0.7800	0.6500	0.7000	-15.663%	79	2,806	-34.286%
2026-05-29	0.9100	1.0000	0.8300	0.8300	-8.791%	25	2,816	-44.578%
2026-05-28	0.7500	1.0800	0.7500	0.9100	+4.598%	35	2,814	-49.451%
2026-05-27	0.9800	0.9800	0.8200	0.8700	-5.435%	42	2,794	-47.126%
2026-05-26	0.9400	0.9800	0.9200	0.9200	+13.580%	7	2,772	-50.000%
2026-05-22	0.9000	1.0000	0.8100	0.8100	-17.347%	200	2,775	-43.210%
2026-05-21	1.2500	1.2500	0.8700	0.9800	+2.083%	42	2,744	-53.061%
2026-05-20	0.8900	1.0000	0.8900	0.9600	+7.865%	34	2,744	-52.083%
2026-05-19	0.9900	0.9900	0.8500	0.8900	-6.316%	195	2,733	-48.315%
2026-05-18	1.1000	1.1000	0.9500	0.9500	-22.764%	112	2,733	-51.579%
2026-05-15	1.4200	1.4200	1.1600	1.2300	-7.519%	478	2,733	-62.602%
2026-05-14	1.3200	1.5000	1.1000	1.3300	+2.308%	6	2,481	-65.414%
2026-05-13	1.2500	1.3000	1.2500	1.3000	-3.704%	7	2,481	-64.615%
2026-05-12	1.2400	1.4500	1.2100	1.3500	-10.000%	29	2,481	-65.926%
2026-05-11	1.2500	1.5000	1.2500	1.5000	+16.279%	6	2,481	-69.333%
2026-05-07	1.3800	1.3800	1.2000	1.2900	-5.839%	103	2,477	-64.341%
2026-05-06	1.4700	1.4700	1.2700	1.3700	0.000%	27	2,593	-66.423%
2026-05-05	1.3000	1.3700	1.3000	1.3700	+19.130%	105	2,607	-66.423%
2026-05-04	1.2900	1.4700	1.1500	1.1500	-5.738%	126	2,505	-60.000%
2026-05-01	1.4300	1.4300	1.2200	1.2200	+1.667%	33	2,507	-62.295%
2026-04-30	1.2400	1.3200	1.1600	1.2000	+3.448%	31	2,507	-61.667%
2026-04-29	1.8300	1.8300	1.0700	1.1600	+3.571%	176	2,514	-60.345%
2026-04-28	1.1500	1.1600	1.0600	1.1200	-10.400%	73	2,494	-58.929%
2026-04-27	1.2400	1.2600	1.2200	1.2500	-8.088%	121	2,450	-63.200%
2026-04-24	1.3100	1.3800	1.3100	1.3600	+6.250%	111	2,335	-66.176%
2026-04-23	1.3100	1.4000	1.1100	1.2800	+4.918%	53	2,435	-64.063%
2026-04-22	1.2000	1.3800	1.2000	1.2200	-21.290%	79	2,435	-62.295%
2026-04-21	1.5000	1.7000	1.5000	1.5500	+3.333%	12	2,388	-70.323%
2026-04-20	1.8000	1.8500	1.4400	1.5000	-21.466%	116	2,387	-69.333%
2026-04-17	2.2400	2.5000	1.8500	1.9100	+14.371%	164	2,341	-75.916%
2026-04-16	1.7700	1.7700	1.6700	1.6700	-9.730%	114	2,413	-72.455%
2026-04-15	1.8100	1.8600	1.7500	1.8500	+7.558%	119	2,382	-75.135%
2026-04-14	1.6300	1.8200	1.6300	1.7200	+1.775%	11	2,386	-73.256%
2026-04-13	1.6200	1.9600	1.6000	1.6900	-10.106%	39	2,385	-72.781%
2026-04-10	1.9800	2.0000	1.8200	1.8800	-1.053%	73	2,373	-75.532%
2026-04-09	2.0800	2.2200	1.9000	1.9000	-15.179%	73	2,403	-75.789%
2026-04-08	2.5700	2.5700	2.2000	2.2400	-0.444%	426	2,403	-79.464%
2026-04-07	2.1000	2.3300	2.0300	2.2500	+8.173%	61	2,289	-79.556%
2026-04-06	2.5300	3.2500	1.9000	2.0800	+1.961%	248	2,292	-77.885%
2026-04-02	1.5100	2.0800	1.5100	2.0400	-0.971%	234	2,127	-77.451%
2026-04-01	2.0500	2.1300	1.9900	2.0600	+10.160%	118	2,127	-77.670%
2026-03-31	2.2300	2.2300	1.8000	1.8700	-11.792%	99	2,110	-75.401%
2026-03-30	2.2200	2.2900	2.0000	2.1200	-11.667%	202	2,088	-78.302%
2026-03-27	2.4900	2.7000	2.1800	2.4000	-16.376%	52	2,225	-80.833%
2026-03-26	2.9100	2.9500	2.6800	2.8700	-5.902%	29	2,226	-83.972%
2026-03-25	3.4000	3.6500	2.9100	3.0500	-0.651%	12	2,220	-84.918%
2026-03-24	3.0000	3.0700	2.8000	3.0700	-14.722%	16	2,220	-85.016%
2026-03-23	3.7400	3.7400	3.4500	3.6000	+9.091%	61	2,221	-87.222%
2026-03-20	3.3500	3.4500	3.1500	3.3000	-8.333%	349	2,206	-86.061%
2026-03-19	3.4500	3.6000	3.3000	3.6000	+4.046%	21	1,936	-87.222%
2026-03-18	3.4000	3.8900	3.2500	3.4600	-0.575%	115	1,935	-86.705%
2026-03-17	4.2700	4.2700	3.3900	3.4800	-10.769%	16	1,839	-86.782%
2026-03-16	4.7500	4.7500	3.8000	3.9000	+4.000%	33	1,829	-88.205%
2026-03-13	4.2000	4.2000	3.3200	3.7500	-9.639%	254	1,820	-87.733%
2026-03-12	3.7500	4.6800	3.7500	4.1500	-3.935%	166	1,843	-88.916%
2026-03-11	4.3900	4.3900	4.2600	4.3200	-2.921%	3	1,639	-89.352%
2026-03-10	4.9000	5.2000	4.0000	4.4500	-2.626%	392	1,636	-89.663%
2026-03-09	3.1500	5.2100	3.1500	4.5700	+11.192%	231	1,446	-89.934%
2026-03-06	3.2500	4.4500	3.2000	4.1100	+8.158%	606	1,407	-88.808%
2026-03-05	3.5500	4.1000	3.4500	3.8000	-13.636%	258	951	-87.895%
2026-03-04	3.9200	4.5000	3.8500	4.4000	+6.024%	137	890	-89.545%
2026-03-03	2.9600	4.1500	2.9600	4.1500	-1.190%	130	804	-88.916%
2026-03-02	4.5000	4.7700	3.8000	4.2000	-23.636%	24	708	-89.048%
2026-02-27	5.9400	5.9400	4.0500	5.5000	-5.983%	27	710	-91.636%
2026-02-26	6.3500	6.3500	5.8500	5.8500	-4.098%	17	705	-92.137%
2026-02-25	6.1900	6.2100	6.1000	6.1000	+0.329%	25	702	-92.459%
2026-02-24	5.8900	6.1200	5.8900	6.0800	-3.949%	29	702	-92.434%
2026-02-23	6.3100	6.3300	6.3100	6.3300	+0.957%	15	708	-92.733%
2026-02-20	6.4500	6.4500	6.2500	6.2700	-0.476%	5	698	-92.663%
2026-02-19	6.4000	6.4000	6.1900	6.3000	+5.351%	27	700	-92.698%
2026-02-18	5.9800	5.9800	5.9800	5.9800	-15.775%	1	676	-92.308%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+2.011%	38	676	-93.521%
2026-02-13	6.9600	6.9600	6.9600	6.9600	+14.098%	3	650	-93.391%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-3.785%	20	650	-92.459%
2026-02-09	6.6500	6.6500	6.3400	6.3400	-9.039%	2	630	-92.744%
2026-02-05	6.9700	6.9700	6.9700	6.9700	+5.606%	1	630	-93.400%
2026-02-04	7.1000	7.1000	6.6000	6.6000	-3.367%	6	630	-93.030%
2026-02-03	6.8300	6.8300	6.8300	6.8300	-8.933%	1	631	-93.265%
2026-02-02	7.1500	7.5000	7.1500	7.5000	+7.143%	8	631	-93.867%
2026-01-30	7.0000	7.0000	7.0000	7.0000	+7.692%	1	623	-93.429%
2026-01-29	6.3800	7.4100	6.3800	6.5000	-6.877%	24	623	-92.923%
2026-01-28	7.1900	7.1900	6.9800	6.9800	-3.724%	4	610	-93.410%
2026-01-27	7.9400	7.9400	7.2500	7.2500	-8.920%	13	613	-93.655%
2026-01-26	7.5000	8.0000	7.5000	7.9600	+2.051%	7	602	-94.221%
2026-01-23	7.8000	7.8000	7.8000	7.8000	-6.587%	1	599	-94.103%
2026-01-22	8.3500	8.3500	8.3500	8.3500	+6.099%	2	600	-94.491%
2026-01-21	8.0500	8.1100	7.8700	7.8700	-6.754%	4	600	-94.155%
2026-01-20	7.8200	8.4400	7.8200	8.4400	+3.305%	22	600	-94.550%
2026-01-15	8.3800	8.3800	8.1700	8.1700	+11.308%	4	607	-94.370%
2026-01-14	7.5500	7.5700	7.3400	7.3400	-2.523%	4	607	-93.733%
2026-01-13	7.5700	7.5700	7.5300	7.5300	+0.400%	2	608	-93.891%
2026-01-12	8.1000	8.2600	7.5000	7.5000	-7.975%	4	606	-93.867%
2026-01-09	8.1200	8.1500	8.0000	8.1500	-5.671%	9	606	-94.356%
2026-01-08	8.8500	8.8500	8.6400	8.6400	-9.434%	11	606	-94.676%
2026-01-07	9.5400	9.5400	9.5400	9.5400	+8.904%	2	599	-95.178%
2026-01-06	8.7600	8.7600	8.7600	8.7600	+3.669%	1	600	-94.749%
2026-01-05	8.4500	8.8300	8.4500	8.4500	-10.582%	14	600	-94.556%
2026-01-02	9.4500	9.4500	9.4500	9.4500	+3.279%	2	594	-95.132%
2025-12-31	8.6500	9.1500	8.6400	9.1500	-0.759%	7	593	-94.973%
2025-12-26	8.9000	9.2200	8.9000	9.2200	+5.855%	3	593	-95.011%
2025-12-24	9.0500	9.0500	8.7100	8.7100	+0.115%	2	593	-94.719%
2025-12-23	9.1000	9.1000	8.7000	8.7000	+1.754%	2	593	-94.713%
2025-12-22	9.0500	9.0500	8.5500	8.5500	-19.567%	5	592	-94.620%
2025-12-16	10.3200	10.9000	10.3200	10.6300	+13.085%	19	592	-95.673%
2025-12-11	9.5700	9.6000	9.4000	9.4000	+1.842%	4	580	-95.106%
2025-12-10	9.2300	9.2300	9.2300	9.2300	+1.095%	1	577	-95.016%
2025-12-09	9.1300	9.1300	9.1300	9.1300	+2.354%	1	577	-94.962%
2025-12-08	8.9500	8.9500	8.9000	8.9200	+3.121%	3	576	-94.843%
2025-12-04	8.4700	8.8000	8.4700	8.6500	-2.918%	102	676	-94.682%
2025-12-03	8.9100	8.9100	8.9100	8.9100	-2.729%	1	678	-94.837%
2025-12-02	9.0600	9.1600	9.0600	9.1600	+1.215%	7	677	-94.978%
2025-11-28	9.0700	9.0700	9.0500	9.0500	-5.729%	3	672	-94.917%
2025-11-25	9.9500	9.9500	9.6000	9.6000	+4.918%	3	672	-95.208%
2025-11-24	9.4500	9.4500	9.1500	9.1500	-2.139%	4	670	-94.973%
2025-11-20	9.3500	9.3500	9.3500	9.3500	+5.293%	3	668	-95.080%
2025-11-19	8.8800	8.8800	8.8800	8.8800	-5.431%	1	665	-94.820%
2025-11-12	9.3900	9.3900	9.3900	9.3900	+12.455%	1	665	-95.101%
2025-11-11	8.3500	8.3500	8.3500	8.3500	-6.704%	3	664	-94.491%
2025-11-07	9.0000	9.0000	8.9500	8.9500	-2.717%	3	664	-94.860%
2025-11-06	9.2000	9.2000	9.2000	9.2000	+6.977%	2	666	-95.000%
2025-11-04	8.6000	8.6000	8.6000	8.6000	+4.242%	2	666	-94.651%
2025-11-03	8.2500	8.2500	8.2500	8.2500	-6.250%	1	666	-94.424%
2025-10-28	8.5000	8.8000	8.5000	8.8000	+3.408%	2	666	-94.773%
2025-10-24	8.3200	8.5100	8.3200	8.5100	-5.444%	9	666	-94.595%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-6.832%	5	674	-94.889%
2025-10-22	9.6600	9.6600	9.6600	9.6600	-9.720%	1	674	-95.238%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+1.711%	5	674	-95.701%
2025-10-17	10.5200	10.5200	10.5200	10.5200	+5.095%	2	669	-95.627%
2025-10-15	10.0100	10.0100	10.0100	10.0100	-0.398%	1	667	-95.405%
2025-10-14	10.0500	10.0500	10.0500	10.0500	+3.608%	5	667	-95.423%
2025-10-10	9.3000	10.0500	9.3000	9.7000	+1.571%	75	667	-95.258%
2025-10-08	8.2700	9.5500	8.2000	9.5500	+5.525%	3	693	-95.183%
2025-10-02	8.9900	9.0500	8.9900	9.0500	+0.556%	28	695	-94.917%
2025-10-01	9.0000	9.0000	9.0000	9.0000	+20.968%	5	667	-94.889%
2025-09-24	7.6000	7.6000	7.4400	7.4400	-11.429%	28	667	-93.817%
2025-09-22	8.5000	8.5000	8.4000	8.4000	+3.704%	6	667	-94.524%
2025-09-19	8.1000	8.1000	8.1000	8.1000	+8.000%	100	662	-94.321%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-8.981%	1	562	-93.867%
2025-09-15	8.2400	8.2400	8.2400	8.2400	+3.648%	4	561	-94.417%
2025-09-12	7.9500	7.9500	7.9500	7.9500	-6.360%	1	561	-94.214%
2025-09-11	8.4900	8.4900	8.4900	8.4900	+6.125%	1	560	-94.582%
2025-09-10	8.0000	8.0000	8.0000	8.0000	-2.200%	20	561	-94.250%
2025-09-09	8.1800	8.1800	8.1800	8.1800	-3.991%	20	581	-94.377%
2025-09-08	8.8200	8.8200	8.5200	8.5200	-0.815%	21	561	-94.601%
2025-09-05	8.5700	8.5900	8.5700	8.5900	+11.558%	2	561	-94.645%
2025-09-03	7.7000	7.7000	7.7000	7.7000	+4.054%	50	559	-94.026%
2025-09-02	8.2000	8.2000	7.3000	7.4000	-7.731%	4	509	-93.784%
2025-08-28	8.0200	8.0200	8.0200	8.0200	-2.788%	1	510	-94.264%
2025-08-27	8.2500	8.2500	8.2500	8.2500	-2.827%	3	509	-94.424%
2025-08-20	8.5000	8.5000	8.4900	8.4900	-6.188%	2	509	-94.582%
2025-08-15	9.1000	9.1000	9.0000	9.0500	-1.093%	336	509	-94.917%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-3.072%	8	203	-94.973%
2025-08-06	9.4400	9.4400	9.4400	9.4400	+9.767%	10	203	-95.127%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-4.444%	4	193	-94.651%
2025-07-21	9.0000	9.0000	9.0000	9.0000	0.000%	100	193	-94.889%
2025-07-09	9.0000	9.0000	9.0000	9.0000	+0.446%	2	108	-94.889%
2025-07-08	8.9600	8.9600	8.9600	8.9600	-11.375%	1	106	-94.866%
2025-07-07	10.1100	10.1100	10.1100	10.1100	-2.882%	1	106	-95.450%
2025-07-01	10.4100	10.4100	10.4100	10.4100	+23.781%	20	106	-95.581%
2025-06-23	7.7000	8.4100	7.7000	8.4100	+9.363%	3	106	-94.530%
2025-06-18	7.6900	7.6900	7.6900	7.6900	+6.806%	2	104	-94.018%
2025-06-17	8.0300	8.0300	7.2000	7.2000	-10.000%	18	104	-93.611%
2025-06-13	7.5900	8.4800	7.5700	8.0000	-9.091%	14	88	-94.250%
2025-06-11	8.8000	8.8000	8.8000	8.8000	-21.076%	1	85	-94.773%
2025-05-23	11.1000	11.1500	11.1000	11.1500	+3.721%	26	83	-95.874%
2025-05-21	10.5800	10.7500	10.5800	10.7500	+8.916%	4	83	-95.721%
2025-05-20	11.1500	11.1500	9.8700	9.8700	-6.179%	3	79	-95.339%
2025-05-15	10.5200	10.5200	10.5200	10.5200	-5.311%	1	77	-95.627%
2025-05-09	11.1100	11.1100	11.1100	11.1100	-12.520%	2	77	-95.860%
2025-05-06	12.6700	12.7000	12.6700	12.7000	+3.001%	15	77	-96.378%
2025-04-07	12.0000	12.3300	11.9500	12.3300	+2.750%	20	83	-96.269%
2025-04-04	12.0000	12.0000	12.0000	12.0000	+26.984%	2	87	-96.167%
2025-04-03	9.6000	9.6000	9.4500	9.4500	+2.162%	20	87	-95.132%
2025-03-06	9.4500	9.4500	9.2500	9.2500	-2.632%	33	67	-95.027%
2025-03-05	9.2300	9.5000	9.2000	9.5000	+35.908%	16	67	-95.158%
2025-02-19	6.9900	6.9900	6.9900	6.9900	-26.653%	1	67	-93.419%
2025-01-10	10.3700	10.4900	9.3300	9.5300	-26.692%	112	68	-95.173%
2024-11-11	13.0000	13.0000	13.0000	13.0000	+4.839%	1	12	-96.462%
2024-11-07	12.4000	12.4000	12.4000	12.4000	-4.835%	2	12	-96.290%
2024-10-30	13.0300	13.0300	13.0300	13.0300	+27.122%	2	12	-96.470%
2024-09-24	10.2500	10.2500	10.2500	10.2500	-4.651%	10	10	-95.512%
2024-09-17	10.7500	10.7500	10.7500	10.7500	0.000%	10	10	-95.721%