Dark

USO20270115P82
USO Jan 15 2027 82.00 Put (USO270115P00082000)
option OPRA

EOD

Aug 7, 2026

1.24+3.333%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2400	1.2400	1.2400	1.2400	+3.333%	3	509	0.000%
2026-08-06	1.2300	1.2300	1.2000	1.2000	-7.692%	6	508	+3.333%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+4.839%	1	512	-4.615%
2026-08-04	1.1200	1.2700	1.1200	1.2400	+24.000%	5	512	0.000%
2026-08-03	1.0300	1.1500	0.9700	1.0000	+1.010%	13	509	+24.000%
2026-07-30	1.1100	1.1100	0.9900	0.9900	+1.020%	3	513	+25.253%
2026-07-29	0.9800	0.9800	0.9800	0.9800	-25.191%	1	514	+26.531%
2026-07-27	1.2100	1.4400	1.2100	1.3100	+22.430%	19	515	-5.344%
2026-07-24	1.1500	1.1500	1.0700	1.0700	+9.184%	3	515	+15.888%
2026-07-23	0.7900	1.0000	0.7900	0.9800	-4.854%	309	515	+26.531%
2026-07-22	1.0000	1.0300	0.8600	1.0300	-8.036%	10	218	+20.388%
2026-07-21	1.1500	1.2300	1.1100	1.1200	-14.504%	82	222	+10.714%
2026-07-20	1.2700	1.3100	1.2700	1.3100	+0.769%	30	159	-5.344%
2026-07-17	1.2600	1.3000	1.2600	1.3000	+5.691%	37	175	-4.615%
2026-07-16	1.2000	1.2300	1.2000	1.2300	-10.219%	24	158	+0.813%
2026-07-15	1.6700	1.6700	1.3700	1.3700	-0.725%	4	159	-9.489%
2026-07-14	1.3200	1.3800	1.3200	1.3800	-0.719%	11	157	-10.145%
2026-07-13	1.6100	1.6300	1.3900	1.3900	-23.626%	3	167	-10.791%
2026-07-10	1.4400	1.8300	1.4400	1.8200	-0.546%	7	166	-31.868%
2026-07-09	1.7100	1.8300	1.7100	1.8300	-2.139%	4	167	-32.240%
2026-07-08	1.8300	1.8700	1.8300	1.8700	-11.374%	9	167	-33.690%
2026-07-07	2.1700	2.2600	2.0400	2.1100	-10.213%	10	164	-41.232%
2026-07-06	2.4700	2.4700	2.3500	2.3500	-1.261%	2	160	-47.234%
2026-07-02	2.7500	2.7700	2.3700	2.3800	-7.031%	16	165	-47.899%
2026-07-01	2.5700	2.6600	2.4600	2.5600	+4.918%	134	165	-51.563%
2026-06-30	2.4100	2.6200	2.1800	2.4400	-1.215%	49	141	-49.180%
2026-06-29	2.5200	2.5900	2.2900	2.4700	-16.271%	95	140	-49.798%
2026-06-26	2.6300	3.1600	2.6300	2.9500	+21.399%	27	169	-57.966%
2026-06-25	2.5900	2.6800	2.4300	2.4300	-7.605%	12	171	-48.971%
2026-06-24	2.6400	2.8000	2.5500	2.6300	+8.678%	8	174	-52.852%
2026-06-22	2.2200	2.4200	2.2200	2.4200	-7.985%	5	175	-48.760%
2026-06-18	2.5000	2.6300	2.5000	2.6300	+30.846%	54	120	-52.852%
2026-06-17	1.9400	2.1300	1.3700	2.0100	-11.062%	35	120	-38.308%
2026-06-16	2.0300	2.2700	2.0300	2.2600	+49.669%	4	120	-45.133%
2026-06-11	1.5000	1.5100	1.5000	1.5100	+55.670%	4	118	-17.881%
2026-06-03	0.9700	0.9700	0.9700	0.9700	-24.219%	1	115	+27.835%
2026-06-02	1.2800	1.2800	1.2800	1.2800	+8.475%	1	116	-3.125%
2026-06-01	1.2200	1.2200	1.1800	1.1800	-30.588%	5	116	+5.085%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-11.458%	3	116	-27.059%
2026-05-26	1.9200	1.9200	1.9200	1.9200	-4.950%	1	116	-35.417%
2026-05-21	1.8700	2.0200	1.8100	2.0200	+6.316%	6	116	-38.614%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+6.742%	1	116	-34.737%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-33.582%	1	113	-30.337%
2026-05-11	2.6900	2.6900	2.6800	2.6800	+9.388%	35	113	-53.731%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+13.953%	2	148	-49.388%
2026-04-27	2.4300	2.4300	2.1500	2.1500	-10.417%	2	151	-42.326%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-0.415%	2	151	-48.333%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-28.060%	25	149	-48.548%
2026-04-14	3.3500	3.3500	3.3500	3.3500	-3.179%	2	149	-62.985%
2026-04-13	3.4600	3.4600	3.4600	3.4600	-11.735%	1	151	-64.162%
2026-04-07	3.9200	3.9200	3.9200	3.9200	-6.667%	20	152	-68.367%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-25.000%	1	142	-70.476%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-6.667%	6	141	-77.857%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-10.448%	1	142	-79.333%
2026-03-12	7.7000	7.7000	6.7000	6.7000	-15.511%	3	141	-81.493%
2026-03-11	8.1500	8.3000	7.9300	7.9300	-1.491%	130	142	-84.363%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+21.053%	2	80	-84.596%
2026-03-09	6.7700	6.7700	6.6500	6.6500	-15.287%	4	78	-81.353%
2026-03-03	8.7500	8.7500	7.8500	7.8500	-32.906%	20	78	-84.204%
2026-02-24	11.7000	11.7000	11.7000	11.7000	+0.862%	54	68	-89.402%
2026-02-23	11.6000	11.6000	11.6000	11.6000	-3.333%	45	122	-89.310%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-3.923%	9	77	-89.667%
2026-02-09	12.4300	12.4900	12.4300	12.4900	-11.418%	14	69	-90.072%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+0.786%	1	58	-91.206%
2026-01-14	14.2100	14.2100	13.9900	13.9900	-2.712%	3	58	-91.137%
2026-01-13	14.3800	14.3800	14.3800	14.3800	-9.045%	1	57	-91.377%
2026-01-08	16.9400	16.9400	15.8100	15.8100	-4.298%	2	57	-92.157%
2026-01-06	16.5200	16.5200	16.5200	16.5200	+5.762%	1	58	-92.494%
2026-01-05	15.8700	16.0600	15.6200	15.6200	-8.118%	9	57	-92.061%
2026-01-02	17.0000	17.0000	17.0000	17.0000	+3.281%	1	57	-92.706%
2025-12-31	15.9700	16.6200	15.9700	16.4600	+0.550%	6	55	-92.467%
2025-12-23	16.3700	16.3700	16.3700	16.3700	-0.426%	1	55	-92.425%
2025-12-22	16.4400	16.4400	16.4400	16.4400	-4.696%	1	54	-92.457%
2025-11-21	17.2000	17.2500	17.2000	17.2500	+9.733%	10	54	-92.812%
2025-06-25	15.9000	15.9000	15.7200	15.7200	+12.769%	2	62	-92.112%
2025-06-23	13.9400	13.9400	13.9400	13.9400	+7.645%	4	61	-91.105%
2025-06-18	13.0000	13.0000	12.9500	12.9500	+8.368%	10	55	-90.425%
2025-06-17	12.3000	12.3000	11.9500	11.9500	-7.076%	2	55	-89.623%
2025-06-13	12.5400	12.8600	12.5400	12.8600	-19.524%	6	53	-90.358%
2025-03-11	16.0600	17.6000	15.9800	15.9800	0.000%	50	50	-92.240%