Dark

USO20270115P78
USO Jan 15 2027 78.00 Put (USO270115P00078000)
option OPRA

EOD

Aug 10, 2026

0.8200-8.889%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8200	0.8200	0.8200	0.8200	-8.889%	1	701	0.000%
2026-08-04	0.7900	0.9000	0.7900	0.9000	+11.111%	2	700	-8.889%
2026-08-03	0.7800	0.8100	0.7800	0.8100	-1.220%	140	699	+1.235%
2026-07-31	0.8700	0.8700	0.8200	0.8200	+2.500%	5	560	0.000%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-27.928%	2	563	+2.500%
2026-07-28	0.9800	1.1100	0.9800	1.1100	+32.143%	2	564	-26.126%
2026-07-24	0.8300	0.8400	0.8300	0.8400	-3.448%	3	565	-2.381%
2026-07-23	0.6700	0.8900	0.6600	0.8700	+20.833%	16	567	-5.747%
2026-07-22	0.7500	0.7500	0.7200	0.7200	-18.182%	4	580	+13.889%
2026-07-21	0.8800	0.8800	0.8500	0.8800	+14.286%	12	581	-6.818%
2026-07-20	0.7500	0.7700	0.7500	0.7700	-15.385%	24	589	+6.494%
2026-07-17	0.9000	0.9100	0.8700	0.9100	+10.976%	8	589	-9.890%
2026-07-16	1.2500	1.2500	0.8200	0.8200	-17.172%	50	588	0.000%
2026-07-15	0.8600	1.3900	0.8600	0.9900	-11.607%	10	562	-17.172%
2026-07-14	0.9500	1.2300	0.9400	1.1200	-11.111%	12	558	-26.786%
2026-07-13	1.0400	1.2900	1.0400	1.2600	-12.500%	5	554	-34.921%
2026-07-10	1.4400	1.4400	1.4400	1.4400	+9.091%	5	551	-43.056%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-10.811%	1	546	-37.879%
2026-07-08	1.5100	1.5500	1.2600	1.4800	+2.778%	52	546	-44.595%
2026-07-07	1.6000	1.6000	1.4100	1.4400	-18.182%	36	527	-43.056%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-4.865%	1	510	-53.409%
2026-07-02	2.0000	2.0000	1.8500	1.8500	-4.145%	25	501	-55.676%
2026-07-01	2.0500	2.0700	1.9000	1.9300	-0.515%	18	501	-57.513%
2026-06-30	1.9100	2.0300	1.7100	1.9400	+3.743%	293	505	-57.732%
2026-06-29	2.1700	2.1700	1.8500	1.8700	-13.023%	48	446	-56.150%
2026-06-26	2.1500	2.5300	2.0900	2.1500	+15.591%	159	404	-61.860%
2026-06-25	1.9500	1.9500	1.8500	1.8600	-9.268%	6	373	-55.914%
2026-06-24	2.0700	2.0700	2.0500	2.0500	+15.819%	3	374	-60.000%
2026-06-22	1.7700	1.7700	1.7600	1.7700	-6.349%	8	373	-53.672%
2026-06-18	1.9100	1.9100	1.8900	1.8900	+22.727%	15	363	-56.614%
2026-06-17	1.5100	1.5400	1.5100	1.5400	-0.645%	2	363	-46.753%
2026-06-16	1.5200	1.5500	1.5200	1.5500	+6.897%	3	363	-47.097%
2026-06-15	1.7600	1.7700	1.4500	1.4500	+10.687%	24	361	-43.448%
2026-06-11	1.7000	1.7000	1.3100	1.3100	+6.504%	3	361	-37.405%
2026-06-09	1.2300	1.2300	1.2300	1.2300	+11.818%	3	362	-33.333%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-19.708%	3	365	-25.455%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-14.375%	2	362	-40.146%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+5.263%	11	363	-48.750%
2026-05-18	1.7100	1.7100	1.5200	1.5200	-19.577%	2	373	-46.053%
2026-05-12	2.0600	2.0600	1.8900	1.8900	-8.252%	4	373	-56.614%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-13.808%	1	373	-60.194%
2026-05-08	2.3900	2.3900	2.3900	2.3900	+20.707%	2	374	-65.690%
2026-05-07	1.9200	2.2200	1.9200	1.9800	+4.211%	76	402	-58.586%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+9.827%	2	374	-56.842%
2026-04-28	1.7000	1.7300	1.7000	1.7300	-1.705%	24	382	-52.601%
2026-04-27	1.7700	1.7800	1.7600	1.7600	-1.124%	5	368	-53.409%
2026-04-22	1.7800	1.7800	1.7800	1.7800	-27.642%	5	363	-53.933%
2026-04-21	2.4600	2.4600	2.4600	2.4600	-14.286%	25	363	-66.667%
2026-04-17	2.8700	2.8700	2.8700	2.8700	+5.128%	4	363	-71.429%
2026-04-14	2.7300	2.7300	2.7300	2.7300	-7.143%	2	367	-69.963%
2026-04-13	2.6000	2.9400	2.6000	2.9400	-7.837%	3	369	-72.109%
2026-04-09	3.3600	3.3600	3.1400	3.1900	-10.141%	10	374	-74.295%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+1.429%	1	369	-76.901%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+10.759%	10	370	-76.571%
2026-04-06	3.1600	3.1600	3.1600	3.1600	+10.877%	3	370	-74.051%
2026-04-02	2.4600	2.8500	2.2000	2.8500	-49.912%	4	372	-71.228%
2026-03-23	5.6900	5.6900	5.6900	5.6900	+1.246%	2	372	-85.589%
2026-03-17	5.6200	5.6200	5.6200	5.6200	-1.920%	2	370	-85.409%
2026-03-16	5.7300	5.7300	5.7300	5.7300	-11.846%	10	370	-85.689%
2026-03-12	6.2300	6.5000	6.2300	6.5000	-2.256%	26	370	-87.385%
2026-03-11	6.5000	6.6500	6.5000	6.6500	+2.782%	2	368	-87.669%
2026-03-10	6.1400	8.0500	6.1400	6.4700	-13.154%	66	366	-87.326%
2026-03-09	6.2900	7.4500	5.9300	7.4500	+16.044%	78	324	-88.993%
2026-03-06	6.2200	6.4200	6.2200	6.4200	+6.645%	2	294	-87.227%
2026-03-03	5.9500	6.0200	5.9500	6.0200	-15.922%	11	294	-86.379%
2026-03-02	7.2100	7.2100	6.9900	7.1600	-26.714%	4	304	-88.547%
2026-02-25	9.7700	9.7700	9.7700	9.7700	-0.306%	1	303	-91.607%
2026-02-24	9.8000	9.8000	9.8000	9.8000	+2.083%	2	303	-91.633%
2026-02-20	9.6000	9.6000	9.6000	9.6000	-2.041%	1	303	-91.458%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-3.258%	12	303	-91.633%
2026-02-18	10.1400	10.3000	10.1300	10.1300	+1.098%	23	301	-91.905%
2026-02-10	10.0200	10.0200	10.0200	10.0200	-3.001%	10	289	-91.816%
2026-02-09	9.8500	10.3300	9.8500	10.3300	-17.028%	142	284	-92.062%
2026-01-15	12.4500	12.4500	12.4500	12.4500	+6.048%	4	172	-93.414%
2026-01-14	11.6100	11.7400	10.9500	11.7400	-14.556%	26	172	-93.015%
2025-12-22	13.2700	13.7400	13.2700	13.7400	+1.029%	6	159	-94.032%
2025-08-12	13.6000	13.6000	13.6000	13.6000	+1.115%	2	161	-93.971%
2025-06-25	13.4900	13.4900	13.4500	13.4500	+12.083%	2	161	-93.903%
2025-06-16	12.0000	12.0000	12.0000	12.0000	+6.572%	2	161	-93.167%
2025-06-13	11.2600	11.2600	11.2600	11.2600	+7.238%	50	161	-92.718%
2025-02-19	10.5500	10.5500	10.5000	10.5000	-4.977%	4	149	-92.190%
2025-02-14	11.0000	11.0500	11.0000	11.0500	+0.455%	54	118	-92.579%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+3.774%	21	97	-92.545%
2025-02-11	10.6500	10.6500	10.6000	10.6000	-10.169%	28	97	-92.264%
2025-02-07	11.8000	11.8000	11.8000	11.8000	-2.075%	50	69	-93.051%
2025-01-28	12.1000	12.1000	12.0500	12.0500	-0.413%	27	44	-93.195%
2025-01-24	12.1000	12.1000	12.1000	12.1000	0.000%	34	17	-93.223%