Dark

USO20270115P80
USO Jan 15 2027 80.00 Put (USO270115P00080000)
option OPRA

EOD

Aug 10, 2026

0.8000-27.273%(-0.3000)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8800	0.9900	0.8000	0.8000	-27.273%	155	12,249	0.000%
2026-08-07	1.0000	1.1000	1.0000	1.1000	+2.804%	63	12,132	-27.273%
2026-08-06	1.0500	1.0700	1.0500	1.0700	+9.184%	36	12,147	-25.234%
2026-08-05	1.0700	1.0700	0.9400	0.9800	-4.854%	24	12,141	-18.367%
2026-08-04	1.0000	1.0300	0.9500	1.0300	+17.045%	59	12,121	-22.330%
2026-08-03	1.0000	1.0000	0.8600	0.8800	+3.529%	18	12,098	-9.091%
2026-07-31	0.9000	0.9000	0.8500	0.8500	-5.556%	14	12,093	-5.882%
2026-07-30	0.9500	0.9700	0.9000	0.9000	-5.263%	57	12,080	-11.111%
2026-07-29	1.0100	1.0800	0.8500	0.9500	-24.603%	26	12,130	-15.789%
2026-07-28	1.1200	1.2800	1.0400	1.2600	+10.526%	52	12,129	-36.508%
2026-07-27	1.0400	1.2000	1.0200	1.1400	+23.913%	40	12,169	-29.825%
2026-07-24	1.0000	1.0000	0.8800	0.9200	+2.222%	78	12,165	-13.043%
2026-07-23	0.7500	0.9800	0.7500	0.9000	+5.882%	98	12,175	-11.111%
2026-07-22	0.9100	0.9100	0.8000	0.8500	-21.296%	270	12,144	-5.882%
2026-07-21	0.9000	1.0800	0.8500	1.0800	+12.500%	475	12,251	-25.926%
2026-07-20	0.8600	1.0000	0.8600	0.9600	-2.041%	127	12,272	-16.667%
2026-07-17	0.9800	1.1000	0.8900	0.9800	-10.909%	1,105	12,148	-18.367%
2026-07-16	1.0500	1.1500	1.0200	1.1000	+4.762%	76	11,248	-27.273%
2026-07-15	1.1400	1.3600	1.0500	1.0500	-12.500%	555	11,190	-23.810%
2026-07-14	1.2000	1.3400	1.1900	1.2000	-17.241%	498	10,747	-33.333%
2026-07-13	1.4400	1.4800	1.3500	1.4500	-5.844%	616	10,784	-44.828%
2026-07-10	1.4000	1.6200	1.4000	1.5400	-2.532%	25	10,915	-48.052%
2026-07-09	1.4600	1.6400	1.4600	1.5800	+7.483%	28	10,910	-49.367%
2026-07-08	1.6000	1.8100	1.3300	1.4700	-13.018%	734	10,903	-45.578%
2026-07-07	1.9500	1.9500	1.4700	1.6900	-16.337%	2,674	11,110	-52.663%
2026-07-06	2.0500	2.1900	1.9800	2.0200	-2.415%	318	11,947	-60.396%
2026-07-02	2.2500	2.3300	1.9500	2.0700	-6.335%	795	12,234	-61.353%
2026-07-01	2.2500	2.3100	2.1400	2.2100	+0.455%	286	12,234	-63.801%
2026-06-30	2.2000	2.3100	2.0700	2.2000	+4.265%	191	14,316	-63.636%
2026-06-29	2.4000	2.4000	2.1100	2.1100	-14.919%	219	14,317	-62.085%
2026-06-26	2.5000	2.7200	2.4000	2.4800	+22.167%	3,502	14,332	-67.742%
2026-06-25	2.3700	2.4000	2.0300	2.0300	-13.983%	110	15,569	-60.591%
2026-06-24	2.4000	2.4100	2.2200	2.3600	+20.408%	319	15,693	-66.102%
2026-06-23	2.0600	2.1100	1.9600	1.9600	-0.508%	62	16,085	-59.184%
2026-06-22	2.0900	2.0900	1.9600	1.9700	+0.510%	153	16,086	-59.391%
2026-06-18	2.0400	2.2300	1.7100	1.9600	+4.255%	1,101	16,570	-59.184%
2026-06-17	1.8100	1.8800	1.6500	1.8800	+3.297%	57	16,570	-57.447%
2026-06-16	1.7500	2.0000	1.6000	1.8200	+15.190%	537	16,570	-56.044%
2026-06-15	1.9200	1.9200	1.5700	1.5800	-9.714%	296	16,683	-49.367%
2026-06-12	1.5800	1.8000	1.5800	1.7500	+12.903%	509	16,683	-54.286%
2026-06-11	1.3600	1.6000	1.3600	1.5500	+25.000%	245	16,683	-48.387%
2026-06-10	1.2000	1.2700	1.2000	1.2400	-9.489%	224	16,472	-35.484%
2026-06-09	1.3500	1.4000	1.3000	1.3700	+10.484%	26	16,432	-41.606%
2026-06-08	1.2700	1.2700	1.1500	1.2400	-3.125%	428	16,436	-35.484%
2026-06-05	1.2700	1.3400	1.0100	1.2800	+4.918%	251	16,427	-37.500%
2026-06-04	1.2500	1.3000	1.0100	1.2200	+12.963%	169	16,427	-34.426%
2026-06-03	1.2200	1.3000	1.0200	1.0800	-13.600%	419	16,375	-25.926%
2026-06-02	1.3200	1.4800	1.1500	1.2500	+1.626%	87	16,236	-36.000%
2026-06-01	1.4000	1.5200	1.1600	1.2300	-18.543%	621	16,199	-34.959%
2026-05-29	1.7500	1.7500	1.5000	1.5100	-5.625%	366	16,070	-47.020%
2026-05-28	1.5200	1.7900	1.5200	1.6000	-5.882%	353	15,828	-50.000%
2026-05-27	1.7500	1.8500	1.5300	1.7000	0.000%	737	15,565	-52.941%
2026-05-26	1.7100	1.8800	1.6000	1.7000	+0.592%	368	15,190	-52.941%
2026-05-22	1.8000	1.8000	1.6800	1.6900	-5.056%	101	15,150	-52.663%
2026-05-21	1.6500	1.8200	1.5500	1.7800	+3.488%	876	15,097	-55.056%
2026-05-20	1.6300	1.8900	1.5300	1.7200	+7.500%	440	15,097	-53.488%
2026-05-19	1.6600	1.8000	1.5000	1.6000	-8.571%	80	14,410	-50.000%
2026-05-18	2.0300	2.0300	1.6900	1.7500	-14.216%	613	14,410	-54.286%
2026-05-15	2.3300	2.3300	2.0000	2.0400	-9.735%	933	14,410	-60.784%
2026-05-14	2.5000	2.5000	2.1900	2.2600	+2.727%	106	13,115	-64.602%
2026-05-13	2.2500	2.2800	2.1500	2.2000	-2.655%	88	13,072	-63.636%
2026-05-12	2.1500	2.3400	2.0600	2.2600	-1.739%	151	13,072	-64.602%
2026-05-11	2.0000	2.4500	2.0000	2.3000	-7.258%	135	13,072	-65.217%
2026-05-08	2.4900	2.5600	2.4000	2.4800	+7.826%	130	12,918	-67.742%
2026-05-07	2.6000	2.6300	2.2600	2.3000	-2.954%	154	12,911	-65.217%
2026-05-06	2.5000	2.5000	2.2000	2.3700	+28.108%	836	12,859	-66.245%
2026-05-05	2.2000	2.2000	1.8500	1.8500	-7.500%	214	12,408	-56.757%
2026-05-04	2.1200	2.2400	1.9000	2.0000	-6.977%	391	12,338	-60.000%
2026-05-01	2.1000	2.2000	2.0000	2.1500	+7.500%	320	12,149	-62.791%
2026-04-30	2.1100	2.2000	1.9500	2.0000	+1.010%	918	12,149	-60.000%
2026-04-29	1.8100	2.1300	1.8100	1.9800	+4.211%	672	11,895	-59.596%
2026-04-28	1.9400	2.0600	1.8500	1.9000	-8.654%	760	11,320	-57.895%
2026-04-27	2.0700	2.2500	2.0200	2.0800	-9.565%	2,664	10,638	-61.538%
2026-04-24	2.2800	2.7500	2.2200	2.3000	+10.577%	110	8,266	-65.217%
2026-04-23	2.0600	2.3300	2.0000	2.0800	-5.023%	638	8,243	-61.538%
2026-04-22	2.7000	2.9600	2.1000	2.1900	-12.048%	302	7,721	-63.470%
2026-04-21	2.8000	2.8700	2.4900	2.4900	-9.455%	205	7,511	-67.871%
2026-04-20	3.1900	3.1900	2.5000	2.7500	-15.644%	239	7,511	-70.909%
2026-04-17	3.6000	3.7500	3.1500	3.2600	+8.667%	405	7,457	-75.460%
2026-04-16	3.0500	3.2500	2.9000	3.0000	-8.537%	131	7,409	-73.333%
2026-04-15	3.6400	3.6400	3.0000	3.2800	+4.792%	194	7,342	-75.610%
2026-04-14	3.0500	3.3000	3.0000	3.1300	-2.188%	87	7,299	-74.441%
2026-04-13	2.9600	3.4500	2.8000	3.2000	-5.882%	273	7,256	-75.000%
2026-04-10	3.4500	3.5000	3.2500	3.4000	0.000%	422	7,099	-76.471%
2026-04-09	4.0000	4.0000	3.3500	3.4000	-16.049%	352	6,843	-76.471%
2026-04-08	6.0000	6.2000	3.8500	4.0500	+0.746%	877	6,541	-80.247%
2026-04-07	3.5000	4.5500	3.5000	4.0200	+13.239%	583	6,038	-80.100%
2026-04-06	3.3500	3.8500	3.3000	3.5500	+2.899%	822	5,842	-77.465%
2026-04-02	2.4900	3.5200	2.4900	3.4500	-4.167%	1,123	4,342	-76.812%
2026-04-01	3.6500	4.0000	3.5000	3.6000	+7.463%	140	4,342	-77.778%
2026-03-31	3.5000	3.8000	3.2500	3.3500	-2.899%	411	4,260	-76.119%
2026-03-30	3.8500	3.8500	3.4000	3.4500	-14.815%	203	3,892	-76.812%
2026-03-27	4.5000	4.6500	3.9000	4.0500	-14.737%	349	3,738	-80.247%
2026-03-26	4.9800	5.0500	4.6600	4.7500	-11.215%	874	3,564	-83.158%
2026-03-25	5.9000	6.0000	5.2500	5.3500	+4.697%	92	3,573	-85.047%
2026-03-24	5.3000	5.4200	4.8000	5.1100	-16.230%	222	3,511	-84.344%
2026-03-23	6.0000	6.5000	5.7000	6.1000	+14.019%	416	3,389	-86.885%
2026-03-20	5.6700	5.8000	5.1200	5.3500	-10.833%	539	3,430	-85.047%
2026-03-19	6.2000	6.3000	5.4000	6.0000	+4.348%	213	3,274	-86.667%
2026-03-18	6.1000	6.1000	5.5800	5.7500	-4.007%	635	3,473	-86.087%
2026-03-17	6.4000	6.7000	5.7500	5.9900	-9.925%	185	3,146	-86.644%
2026-03-16	6.6700	7.0000	6.3100	6.6500	+1.838%	271	3,075	-87.970%
2026-03-13	6.9000	7.1500	5.9500	6.5300	-6.043%	255	2,991	-87.749%
2026-03-12	6.5000	7.4000	6.3000	6.9500	-1.418%	359	2,854	-88.489%
2026-03-11	7.4500	7.4500	7.0000	7.0500	-2.490%	159	2,830	-88.652%
2026-03-10	7.1000	8.5800	6.6000	7.2300	-1.633%	372	2,786	-88.935%
2026-03-09	5.5000	8.7200	5.2000	7.3500	+5.000%	904	2,623	-89.116%
2026-03-06	5.1500	7.3000	4.8900	7.0000	+2.190%	489	2,276	-88.571%
2026-03-05	6.8300	7.9000	6.2300	6.8500	-4.196%	306	2,012	-88.321%
2026-03-04	7.5000	7.6500	7.1000	7.1500	-0.694%	339	1,852	-88.811%
2026-03-03	6.5500	8.0500	6.2600	7.2000	-13.462%	156	1,587	-88.889%
2026-03-02	7.9400	8.5000	7.5600	8.3200	-15.102%	787	1,470	-90.385%
2026-02-27	10.1000	10.1000	9.8000	9.8000	-5.588%	19	1,085	-91.837%
2026-02-26	11.3200	11.3200	10.3800	10.3800	-2.809%	106	1,074	-92.293%
2026-02-25	10.6500	10.7900	10.6500	10.6800	+0.282%	7	1,067	-92.509%
2026-02-24	10.8200	10.8500	10.6000	10.6500	+0.094%	12	1,067	-92.488%
2026-02-23	10.5000	10.6400	10.5000	10.6400	-0.094%	9	1,066	-92.481%
2026-02-20	11.2900	11.2900	10.5800	10.6500	-0.930%	251	1,062	-92.488%
2026-02-19	10.9000	10.9000	10.6300	10.7500	-4.018%	4	891	-92.558%
2026-02-18	11.3000	11.3000	11.2000	11.2000	+3.704%	4	889	-92.857%
2026-02-11	10.8000	10.8000	10.8000	10.8000	-3.743%	1	889	-92.593%
2026-02-09	11.5600	11.5600	11.2200	11.2200	-6.500%	11	889	-92.870%
2026-02-05	11.3000	12.1200	11.3000	12.0000	0.000%	22	884	-93.333%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+7.623%	5	883	-93.333%
2026-01-30	11.0000	11.1500	11.0000	11.1500	-1.240%	3	883	-92.825%
2026-01-29	10.6800	11.2900	10.5800	11.2900	-4.565%	279	881	-92.914%
2026-01-28	11.8000	12.3000	11.8000	11.8300	-8.081%	4	839	-93.238%
2026-01-14	12.8000	12.8700	12.8000	12.8700	-1.000%	2	838	-93.784%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-16.129%	5	836	-93.846%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+10.714%	5	836	-94.839%
2026-01-06	14.0000	14.0000	14.0000	14.0000	-5.085%	200	836	-94.286%
2026-01-05	14.4700	14.7500	14.4700	14.7500	-3.215%	2	835	-94.576%
2026-01-02	15.3500	15.3500	15.2400	15.2400	-0.522%	2	835	-94.751%
2025-12-31	14.6200	15.3200	14.6200	15.3200	-2.545%	4	832	-94.778%
2025-12-26	15.4100	15.7200	15.1900	15.7200	+8.190%	4	832	-94.911%
2025-12-24	14.5300	14.5300	14.5300	14.5300	-9.414%	1	832	-94.494%
2025-12-19	15.9700	16.0400	15.9700	16.0400	-6.527%	3	832	-95.012%
2025-12-16	17.0000	17.1600	17.0000	17.1600	+10.354%	2	832	-95.338%
2025-12-11	15.6000	15.6000	15.5500	15.5500	+8.362%	2	834	-94.855%
2025-12-08	14.4000	14.4000	14.3500	14.3500	+3.986%	2	834	-94.425%
2025-12-05	14.0000	14.0000	13.8000	13.8000	-4.498%	404	833	-94.203%
2025-12-03	14.4500	14.4500	14.4500	14.4500	-6.714%	2	832	-94.464%
2025-11-25	15.4900	15.4900	15.4900	15.4900	-0.705%	50	833	-94.835%
2025-11-24	15.6000	15.6000	15.6000	15.6000	+15.129%	50	833	-94.872%
2025-10-24	13.5500	13.5500	13.5500	13.5500	-12.411%	1	833	-94.096%
2025-10-14	15.4700	15.4700	15.4700	15.4700	-0.194%	1	832	-94.829%
2025-10-10	15.5000	15.5000	15.5000	15.5000	+9.541%	500	831	-94.839%
2025-10-03	14.1500	14.1500	14.1500	14.1500	+10.980%	4	331	-94.346%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+7.143%	2	331	-93.725%
2025-09-24	11.9000	11.9000	11.9000	11.9000	-9.643%	2	331	-93.277%
2025-09-19	13.1700	13.1700	13.1700	13.1700	+10.209%	5	329	-93.926%
2025-09-17	11.9500	11.9500	11.9500	11.9500	-17.472%	4	329	-93.305%
2025-08-12	14.4800	14.4800	14.4800	14.4800	+2.695%	3	329	-94.475%
2025-08-07	14.1000	14.1000	14.1000	14.1000	-0.774%	2	326	-94.326%
2025-08-06	14.2100	14.2100	14.2100	14.2100	+5.259%	1	326	-94.370%
2025-08-04	13.6100	13.6100	13.5000	13.5000	+17.904%	6	326	-94.074%
2025-07-31	11.4500	11.4500	11.4500	11.4500	-2.137%	1	324	-93.013%
2025-07-30	12.0200	12.0200	11.7000	11.7000	-18.467%	2	324	-93.162%
2025-07-23	14.3500	14.3500	14.3500	14.3500	+5.282%	3	322	-94.425%
2025-07-11	13.6300	13.6300	13.6300	13.6300	-3.879%	2	321	-94.131%
2025-07-02	14.1800	14.1800	14.1800	14.1800	-4.832%	1	323	-94.358%
2025-06-24	14.5200	14.9000	14.5200	14.9000	+24.167%	4	322	-94.631%
2025-06-23	12.2500	12.2500	12.0000	12.0000	+4.803%	6	324	-93.333%
2025-06-20	11.9700	11.9700	11.4500	11.4500	-4.583%	16	325	-93.013%
2025-06-18	11.0600	12.0000	11.0600	12.0000	+7.623%	4	326	-93.333%
2025-06-17	11.9000	11.9000	11.1500	11.1500	-14.165%	8	326	-92.825%
2025-06-16	12.4000	12.9900	12.4000	12.9900	+8.250%	2	323	-93.841%
2025-06-13	12.0000	12.1600	11.5000	12.0000	-18.367%	20	323	-93.333%
2025-06-09	14.7000	14.7000	14.7000	14.7000	-18.785%	1	323	-94.558%
2025-04-04	18.1000	18.1000	18.1000	18.1000	+28.369%	2	323	-95.580%
2025-03-04	14.1000	14.1000	14.1000	14.1000	+14.634%	3	324	-94.326%
2025-02-21	12.3000	12.3000	12.3000	12.3000	+6.957%	2	324	-93.496%
2025-02-19	11.5000	11.5000	11.4500	11.5000	-2.954%	20	324	-93.043%
2025-02-18	11.8500	11.8500	11.8500	11.8500	+0.424%	1	304	-93.249%
2025-02-12	11.8000	11.8500	11.8000	11.8000	+2.609%	50	303	-93.220%
2025-02-11	11.5500	11.6000	11.5000	11.5000	-7.258%	44	253	-93.043%
2025-01-28	13.0000	13.0000	12.4000	12.4000	-4.615%	88	209	-93.548%
2025-01-24	13.0000	13.1500	12.9500	13.0000	+0.775%	242	123	-93.846%
2025-01-23	12.7200	12.9000	12.7200	12.9000	-7.791%	6	7	-93.798%
2025-01-02	13.9900	13.9900	13.9900	13.9900	0.000%	1	1	-94.282%