Dark

USO20270115P85
USO Jan 15 2027 85.00 Put (USO270115P00085000)
option OPRA

EOD

Aug 10, 2026

1.17-22.517%(-0.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4000	1.4100	1.1700	1.1700	-22.517%	21	1,851	0.000%
2026-08-07	1.5100	1.5100	1.5100	1.5100	+2.721%	2	1,838	-22.517%
2026-08-06	1.5000	1.5100	1.4700	1.4700	-3.922%	14	1,839	-20.408%
2026-08-05	1.5700	1.5700	1.5300	1.5300	+5.517%	2	1,841	-23.529%
2026-08-04	1.5000	1.5100	1.4500	1.4500	-5.229%	35	1,849	-19.310%
2026-08-03	1.4800	1.5300	1.4500	1.5300	+6.250%	3	1,838	-23.529%
2026-07-31	1.2200	1.4400	1.2200	1.4400	+0.699%	6	1,838	-18.750%
2026-07-30	1.0600	1.4300	1.0600	1.4300	+5.147%	11	1,833	-18.182%
2026-07-29	1.4800	1.4800	1.2900	1.3600	-27.273%	8	1,843	-13.971%
2026-07-28	1.7600	1.8700	1.5900	1.8700	+11.310%	46	1,845	-37.433%
2026-07-27	1.5700	1.6800	1.4900	1.6800	+27.273%	87	1,847	-30.357%
2026-07-24	1.3200	1.3200	1.3200	1.3200	+3.937%	2	1,804	-11.364%
2026-07-23	1.1000	1.2700	1.0700	1.2700	+3.252%	250	1,805	-7.874%
2026-07-22	1.2100	1.2300	1.2100	1.2300	-6.818%	3	1,814	-4.878%
2026-07-21	1.4100	1.4200	1.3200	1.3200	-5.714%	5	1,813	-11.364%
2026-07-20	1.4000	1.4000	1.4000	1.4000	-0.709%	11	1,812	-16.429%
2026-07-17	1.3400	1.5000	1.3400	1.4100	-10.759%	232	1,823	-17.021%
2026-07-16	1.5400	1.6100	1.5400	1.5800	+1.935%	18	1,777	-25.949%
2026-07-15	1.6000	1.8800	1.5500	1.5500	-10.920%	18	1,784	-24.516%
2026-07-14	1.6000	2.3200	1.6000	1.7400	-19.816%	174	1,826	-32.759%
2026-07-13	2.1900	2.3300	2.1700	2.1700	-9.205%	3	1,803	-46.083%
2026-07-10	2.4000	2.4400	2.2100	2.3900	+2.137%	9	1,803	-51.046%
2026-07-09	2.3500	2.4400	2.3300	2.3400	+4.933%	16	1,801	-50.000%
2026-07-08	2.1800	2.4700	2.1800	2.2300	-3.043%	69	1,799	-47.534%
2026-07-07	2.7300	2.7300	2.3000	2.3000	-19.580%	16	1,764	-49.130%
2026-07-06	3.1900	3.2400	2.8600	2.8600	-8.626%	54	1,761	-59.091%
2026-07-02	3.2800	3.3900	3.0400	3.1300	-2.188%	66	1,764	-62.620%
2026-07-01	3.3900	3.3900	3.1900	3.2000	+2.236%	51	1,764	-63.438%
2026-06-30	3.1700	3.3000	3.0400	3.1300	-2.188%	59	1,757	-62.620%
2026-06-29	3.3800	3.3800	3.0200	3.2000	-9.091%	34	1,755	-63.438%
2026-06-26	3.5000	3.7500	3.5000	3.5200	+21.379%	139	1,757	-66.761%
2026-06-25	3.3000	3.3000	2.8300	2.9000	-9.375%	24	1,725	-59.655%
2026-06-24	3.3200	3.4000	3.2000	3.2000	+12.281%	13	1,723	-63.438%
2026-06-23	2.9200	2.9400	2.8500	2.8500	-1.042%	33	1,732	-58.947%
2026-06-22	2.8400	3.3000	2.7600	2.8800	+0.348%	124	1,762	-59.375%
2026-06-18	2.8500	3.2000	2.8500	2.8700	+7.895%	81	1,779	-59.233%
2026-06-17	2.7100	2.7400	2.1300	2.6600	0.000%	31	1,779	-56.015%
2026-06-16	2.3700	2.7200	2.3000	2.6600	+22.018%	215	1,779	-56.015%
2026-06-15	2.6000	2.6000	2.1800	2.1800	-6.438%	48	1,653	-46.330%
2026-06-12	2.3300	2.4200	2.3200	2.3300	+13.659%	24	1,653	-49.785%
2026-06-11	1.9000	2.0500	1.9000	2.0500	+16.477%	23	1,653	-42.927%
2026-06-10	1.9400	1.9400	1.7600	1.7600	-4.865%	37	1,661	-33.523%
2026-06-09	1.9000	1.9000	1.8500	1.8500	+1.648%	4	1,705	-36.757%
2026-06-05	1.7300	1.8500	1.7300	1.8200	+10.303%	22	1,706	-35.714%
2026-06-04	1.6400	1.7200	1.6400	1.6500	+15.385%	23	1,710	-29.091%
2026-06-03	1.6500	1.8600	1.4300	1.4300	-17.816%	4	1,731	-18.182%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+2.959%	1	1,734	-32.759%
2026-06-01	1.8000	1.8000	1.6700	1.6900	-17.157%	10	1,733	-30.769%
2026-05-29	2.1500	2.1900	2.0000	2.0400	-7.273%	39	1,739	-42.647%
2026-05-28	2.0800	2.2300	1.9900	2.2000	0.000%	7	1,749	-46.818%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-4.348%	20	1,759	-46.818%
2026-05-26	2.2500	2.3700	2.2500	2.3000	-4.167%	11	1,740	-49.130%
2026-05-22	2.2600	2.5200	2.2600	2.4000	+9.091%	5	1,746	-51.250%
2026-05-21	2.2300	2.2500	2.0900	2.2000	-2.222%	270	1,744	-46.818%
2026-05-20	2.2000	2.2500	2.2000	2.2500	+6.635%	7	1,744	-48.000%
2026-05-19	2.0800	2.1600	2.0800	2.1100	-10.213%	16	1,751	-44.550%
2026-05-18	2.6000	2.6000	1.9900	2.3500	-8.203%	43	1,751	-50.213%
2026-05-15	2.5800	2.8100	2.5600	2.5600	-12.628%	5	1,751	-54.297%
2026-05-14	2.9400	3.2400	2.9300	2.9300	-2.007%	5	1,756	-60.068%
2026-05-13	2.8300	2.9900	2.6800	2.9900	+4.545%	36	1,756	-60.870%
2026-05-12	2.8000	2.8600	2.8000	2.8600	-0.348%	4	1,756	-59.091%
2026-05-11	2.9500	3.2000	2.8000	2.8700	-9.748%	8	1,756	-59.233%
2026-05-07	3.5000	3.5000	3.1800	3.1800	+2.581%	27	1,730	-63.208%
2026-05-06	3.1000	3.1600	2.9500	3.1000	+15.672%	124	1,743	-62.258%
2026-05-05	2.6500	2.7400	2.6500	2.6800	+0.375%	8	1,799	-56.343%
2026-05-04	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,796	-56.180%
2026-05-01	2.5600	2.7000	2.5300	2.7000	+8.000%	25	1,793	-56.667%
2026-04-30	2.5000	2.6000	2.5000	2.5000	0.000%	17	1,793	-53.200%
2026-04-29	2.3000	2.5800	2.2900	2.5000	+2.459%	42	1,794	-53.200%
2026-04-28	2.5500	2.6700	2.3800	2.4400	-9.294%	98	1,795	-52.049%
2026-04-27	2.6900	2.8500	2.6900	2.6900	-6.272%	20	1,755	-56.506%
2026-04-24	3.0000	3.0000	2.8700	2.8700	+13.439%	3	1,749	-59.233%
2026-04-23	3.0000	3.0000	2.5300	2.5300	-11.228%	7	1,749	-53.755%
2026-04-22	3.3900	3.3900	2.7500	2.8500	-20.391%	43	1,751	-58.947%
2026-04-21	3.5000	3.5800	3.4000	3.5800	+3.768%	11	1,728	-67.318%
2026-04-20	3.8500	3.8500	3.3000	3.4500	-18.824%	69	1,728	-66.087%
2026-04-17	4.8500	4.8500	4.0700	4.2500	+10.390%	30	1,710	-72.471%
2026-04-16	3.8000	3.9000	3.7600	3.8500	-4.703%	9	1,719	-69.610%
2026-04-15	4.3000	4.3000	3.9500	4.0400	-2.651%	17	1,714	-71.040%
2026-04-14	4.0000	4.1500	4.0000	4.1500	+5.063%	11	1,726	-71.807%
2026-04-13	3.7900	4.0500	3.5500	3.9500	-13.187%	22	1,722	-70.380%
2026-04-10	4.3000	4.7000	4.3000	4.5500	+1.111%	69	1,721	-74.286%
2026-04-09	4.9500	4.9500	4.5000	4.5000	-11.765%	12	1,663	-74.000%
2026-04-08	5.9000	5.9000	5.0500	5.1000	-1.544%	46	1,662	-77.059%
2026-04-07	5.6500	5.6500	4.4500	5.1800	+11.398%	53	1,686	-77.413%
2026-04-06	4.7400	4.7400	4.1500	4.6500	+5.682%	93	1,691	-74.839%
2026-04-02	3.6000	4.6700	3.2800	4.4000	-8.333%	121	1,669	-73.409%
2026-04-01	4.6000	4.9500	4.6000	4.8000	+10.345%	22	1,669	-75.625%
2026-03-31	5.0000	5.0000	4.3000	4.3500	-3.761%	295	1,678	-73.103%
2026-03-30	4.9000	4.9000	4.4800	4.5200	-14.068%	62	1,494	-74.115%
2026-03-27	5.5300	5.6500	5.1000	5.2600	-15.840%	84	1,465	-77.757%
2026-03-26	6.4500	6.4500	5.8800	6.2500	-9.420%	864	1,505	-81.280%
2026-03-25	7.6000	7.6800	6.6200	6.9000	+3.604%	534	2,138	-83.043%
2026-03-24	6.7200	6.8200	6.3500	6.6600	-11.200%	18	1,782	-82.432%
2026-03-23	9.9000	9.9000	7.4200	7.5000	+15.031%	58	1,777	-84.400%
2026-03-20	7.1000	7.4500	6.5200	6.5200	-9.820%	51	1,770	-82.055%
2026-03-19	7.5500	7.6000	7.0000	7.2300	-2.297%	38	1,749	-83.817%
2026-03-18	7.6700	7.6700	7.1000	7.4000	-1.726%	66	1,730	-84.189%
2026-03-17	8.0800	8.0800	7.5300	7.5300	-9.277%	22	1,693	-84.462%
2026-03-16	8.3000	8.3700	8.0000	8.3000	+1.220%	29	1,677	-85.904%
2026-03-13	8.6600	8.6600	8.0000	8.2000	-3.529%	6	1,674	-85.732%
2026-03-12	8.7500	9.0000	8.2800	8.5000	-5.556%	326	1,672	-86.235%
2026-03-11	8.9000	9.8000	8.6600	9.0000	0.000%	27	1,667	-87.000%
2026-03-10	8.8500	11.0100	8.7500	9.0000	-1.639%	60	1,667	-87.000%
2026-03-09	6.9000	9.6000	6.4500	9.1500	+6.395%	142	1,662	-87.213%
2026-03-06	8.0000	8.9000	7.5000	8.6000	-4.444%	154	1,589	-86.395%
2026-03-05	9.2000	9.2000	8.2800	9.0000	-6.445%	49	1,552	-87.000%
2026-03-04	9.4000	9.8200	9.2100	9.6200	-4.752%	54	1,514	-87.838%
2026-03-03	10.0500	10.1000	8.3700	10.1000	-2.791%	160	1,494	-88.416%
2026-03-02	10.6000	11.4000	9.5000	10.3900	-25.680%	1,901	1,351	-88.739%
2026-02-26	13.5500	13.9800	13.5500	13.9800	+5.509%	2	239	-91.631%
2026-02-24	13.2500	13.2500	13.2500	13.2500	-0.675%	5	238	-91.170%
2026-02-23	13.3500	13.3500	13.3400	13.3400	-1.185%	8	233	-91.229%
2026-02-20	14.0500	14.0500	13.2500	13.5000	-3.571%	224	225	-91.333%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-9.091%	1	11	-91.643%
2026-02-02	15.6200	15.6200	15.4000	15.4000	+10.791%	11	12	-92.403%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-22.778%	10	15	-91.583%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-2.227%	1	16	-93.500%
2025-12-30	18.4100	18.4100	18.4100	18.4100	0.000%	1	16	-93.645%
2025-12-29	18.2400	18.4100	18.2400	18.4100	-0.915%	3	16	-93.645%
2025-12-22	17.9500	18.5800	17.9500	18.5800	+8.338%	2	15	-93.703%
2025-12-04	17.1500	17.1500	17.1500	17.1500	-4.190%	3	14	-93.178%
2025-12-03	17.9000	17.9000	17.9000	17.9000	-11.518%	3	15	-93.464%
2025-10-16	20.2300	20.2300	20.2300	20.2300	+13.080%	1	12	-94.217%
2025-10-02	17.7800	17.8900	17.7800	17.8900	+19.267%	12	11	-93.460%
2025-09-24	15.0000	15.0000	15.0000	15.0000	-0.067%	1	17	-92.200%
2025-09-16	15.0100	15.0100	15.0100	15.0100	-3.348%	6	18	-92.205%
2025-09-10	15.5300	15.5300	15.5300	15.5300	-2.816%	6	12	-92.466%
2025-09-08	15.9800	15.9800	15.9800	15.9800	-10.426%	3	6	-92.678%
2025-07-01	17.6100	17.8400	17.6100	17.8400	+2.176%	2	3	-93.442%
2025-06-25	17.7100	17.7100	17.4600	17.4600	-2.458%	2	4	-93.299%
2025-06-24	17.9000	17.9000	17.9000	17.9000	+27.493%	2	3	-93.464%
2025-06-18	14.0700	14.0700	14.0400	14.0400	-4.555%	2	4	-91.667%
2025-06-13	13.5000	14.7100	13.5000	14.7100	-29.952%	6	4	-92.046%
2025-05-07	24.2700	24.2700	21.0000	21.0000	+56.134%	2	2	-94.429%
2025-01-27	13.0000	13.4500	13.0000	13.4500	-11.104%	3	2	-91.301%
2025-01-15	16.9500	16.9500	15.1300	15.1300	+16.385%	4	4	-92.267%
2025-01-13	13.0000	13.0000	13.0000	13.0000	0.000%	1	0	-91.000%