Dark

USO20270115P90
USO Jan 15 2027 90.00 Put (USO270115P00090000)
option OPRA

EOD

Aug 10, 2026

1.72-27.426%(-0.65)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2000	2.2000	1.6800	1.7200	-27.426%	92	5,981	0.000%
2026-08-07	2.3100	2.3700	2.3100	2.3700	+2.597%	11	5,989	-27.426%
2026-08-06	2.2000	2.3500	2.2000	2.3100	+5.000%	9	5,990	-25.541%
2026-08-05	2.4300	2.4300	2.2000	2.2000	+1.852%	9	5,986	-21.818%
2026-08-04	2.1400	2.3500	2.1400	2.1600	+37.580%	391	5,984	-20.370%
2026-08-03	2.0000	2.0300	1.5700	1.5700	-10.286%	82	5,717	+9.554%
2026-07-31	1.7500	1.8800	1.7500	1.7500	-9.794%	507	5,740	-1.714%
2026-07-30	1.9400	1.9400	1.9400	1.9400	-0.513%	1	5,920	-11.340%
2026-07-29	1.9300	2.0700	1.8200	1.9500	-27.509%	33	5,919	-11.795%
2026-07-28	2.9900	2.9900	2.1400	2.6900	+8.907%	112	5,899	-36.059%
2026-07-27	2.0100	2.4700	1.8900	2.4700	+32.796%	135	5,925	-30.364%
2026-07-24	1.9100	2.0300	1.7300	1.8600	+7.514%	203	5,893	-7.527%
2026-07-23	1.4500	1.8600	1.4500	1.7300	-2.260%	159	5,793	-0.578%
2026-07-22	1.6900	1.9200	1.6200	1.7700	-11.055%	322	5,764	-2.825%
2026-07-21	2.1200	2.1800	1.9000	1.9900	+1.531%	374	5,600	-13.568%
2026-07-20	2.0500	2.0500	1.9600	1.9600	+0.513%	82	5,312	-12.245%
2026-07-17	2.0800	2.2100	1.9400	1.9500	-22.000%	116	5,370	-11.795%
2026-07-16	2.2900	2.5700	2.2300	2.5000	+11.607%	63	5,366	-31.200%
2026-07-15	2.2500	2.6500	2.2400	2.2400	-11.111%	124	5,340	-23.214%
2026-07-14	2.5600	2.9000	2.3500	2.5200	-10.638%	306	5,313	-31.746%
2026-07-13	2.9800	3.1800	2.6400	2.8200	-18.261%	144	5,041	-39.007%
2026-07-10	3.2300	3.6500	3.2300	3.4500	0.000%	239	4,998	-50.145%
2026-07-09	3.7100	3.7100	3.1600	3.4500	+12.745%	64	4,881	-50.145%
2026-07-08	3.1500	3.3700	2.8300	3.0600	-13.803%	674	4,858	-43.791%
2026-07-07	4.0000	4.0500	3.5400	3.5500	-15.476%	179	4,752	-51.549%
2026-07-06	4.2800	4.4900	4.2000	4.2000	-6.667%	322	4,766	-59.048%
2026-07-02	4.6500	4.8000	4.2700	4.5000	-0.442%	318	4,842	-61.778%
2026-07-01	4.4600	4.8000	4.4600	4.5200	+3.908%	110	4,842	-61.947%
2026-06-30	4.3300	4.7000	4.1500	4.3500	+1.163%	60	4,864	-60.460%
2026-06-29	4.3800	4.6200	4.1400	4.3000	-12.955%	38	4,856	-60.000%
2026-06-26	4.7000	5.1500	4.7000	4.9400	+18.182%	169	4,859	-65.182%
2026-06-25	4.7500	4.7500	4.1000	4.1800	-6.067%	154	4,898	-58.852%
2026-06-24	4.7300	4.7300	4.4500	4.4500	+12.658%	244	4,901	-61.348%
2026-06-23	4.0400	4.0400	3.9000	3.9500	+2.597%	38	5,003	-56.456%
2026-06-22	3.9500	4.1500	3.8500	3.8500	+1.316%	59	5,015	-55.325%
2026-06-18	3.9700	4.2600	3.6100	3.8000	+1.604%	255	5,128	-54.737%
2026-06-17	3.4600	3.7400	3.0500	3.7400	+8.406%	459	5,128	-54.011%
2026-06-16	3.0800	3.7500	3.0800	3.4500	+16.554%	182	5,128	-50.145%
2026-06-15	3.5700	3.5700	2.9600	2.9600	-6.032%	411	5,149	-41.892%
2026-06-12	3.1000	3.1500	2.6400	3.1500	+13.309%	47	5,149	-45.397%
2026-06-11	2.7500	2.8000	2.6600	2.7800	+18.298%	17	5,149	-38.129%
2026-06-10	2.4400	2.4400	2.2900	2.3500	-6.746%	62	5,146	-26.809%
2026-06-09	2.6200	2.9500	2.4200	2.5200	+7.234%	671	5,087	-31.746%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-7.843%	50	4,527	-26.809%
2026-06-05	2.5200	2.5500	2.3300	2.5500	+14.350%	1,370	4,477	-32.549%
2026-06-04	2.3200	2.3200	2.2000	2.2300	+5.687%	75	3,177	-22.870%
2026-06-03	2.1600	2.1600	2.0000	2.1100	-6.222%	8	3,127	-18.483%
2026-06-02	2.3100	2.4800	2.1700	2.2500	-6.250%	103	3,124	-23.556%
2026-06-01	2.5200	2.5600	2.2000	2.4000	-14.286%	118	3,046	-28.333%
2026-05-29	2.9100	2.9500	2.7500	2.8000	-1.754%	63	2,959	-38.571%
2026-05-28	2.8000	3.1400	2.5000	2.8500	-3.390%	206	2,906	-39.649%
2026-05-27	3.4500	3.4500	2.9300	2.9500	-1.667%	260	2,727	-41.695%
2026-05-26	3.2000	3.3500	3.0000	3.0000	-6.250%	22	2,531	-42.667%
2026-05-22	2.8700	3.2000	2.7200	3.2000	+12.676%	32	2,521	-46.250%
2026-05-21	2.6500	3.1200	2.5900	2.8400	-5.333%	144	2,549	-39.437%
2026-05-20	2.7500	3.1500	2.6500	3.0000	+15.385%	90	2,549	-42.667%
2026-05-19	3.1100	3.1100	2.6000	2.6000	-11.565%	177	2,481	-33.846%
2026-05-18	3.3000	3.3000	2.7800	2.9400	-12.239%	87	2,481	-41.497%
2026-05-15	3.3000	3.5500	3.2000	3.3500	-10.904%	87	2,481	-48.657%
2026-05-14	3.7500	4.1000	3.7000	3.7600	+0.267%	90	2,381	-54.255%
2026-05-13	3.7500	3.7500	3.5000	3.7500	0.000%	14	2,297	-54.133%
2026-05-12	3.7400	3.7500	3.5500	3.7500	-1.316%	65	2,297	-54.133%
2026-05-11	4.0500	4.0500	3.7900	3.8000	-8.434%	31	2,297	-54.737%
2026-05-08	4.1800	4.2000	4.1400	4.1500	+6.410%	43	2,281	-58.554%
2026-05-07	4.2000	4.6500	3.8000	3.9000	-1.266%	79	2,287	-55.897%
2026-05-06	4.0200	4.2300	3.7800	3.9500	+12.857%	120	2,228	-56.456%
2026-05-05	3.4000	3.6500	3.0000	3.5000	+9.375%	201	2,223	-50.857%
2026-05-04	3.3500	3.5500	3.2000	3.2000	-5.882%	148	2,114	-46.250%
2026-05-01	3.3000	3.5000	3.2600	3.4000	+6.250%	54	1,958	-49.412%
2026-04-30	3.5300	3.5300	2.9200	3.2000	-5.882%	153	1,958	-46.250%
2026-04-29	2.9900	3.4000	2.9000	3.4000	+6.583%	208	1,817	-49.412%
2026-04-28	3.3000	3.3500	3.1200	3.1900	-11.389%	113	1,697	-46.082%
2026-04-27	3.6000	3.8300	3.3300	3.6000	-4.000%	93	1,649	-52.222%
2026-04-24	3.6600	3.7500	3.6600	3.7500	+8.696%	10	1,564	-54.133%
2026-04-23	3.7400	3.9300	3.4500	3.4500	-10.390%	52	1,564	-50.145%
2026-04-22	4.5800	4.5800	3.6000	3.8500	-12.500%	68	1,562	-55.325%
2026-04-21	4.9000	4.9000	4.3000	4.4000	-5.376%	74	1,461	-60.909%
2026-04-20	5.5000	5.5000	4.3500	4.6500	-14.207%	108	1,461	-63.011%
2026-04-17	5.7500	6.2000	5.4200	5.4200	+10.612%	216	1,357	-68.266%
2026-04-16	4.8500	4.9200	4.6500	4.9000	-9.259%	126	1,358	-64.898%
2026-04-15	5.3500	6.0000	4.9000	5.4000	+4.854%	69	1,276	-68.148%
2026-04-14	5.3300	5.5000	5.1500	5.1500	-1.341%	46	1,255	-66.602%
2026-04-13	4.7000	5.2500	4.7000	5.2200	-8.421%	155	1,241	-67.050%
2026-04-10	5.6000	6.1000	5.5000	5.7000	0.000%	178	1,244	-69.825%
2026-04-09	6.1100	6.2200	5.7000	5.7000	-12.308%	21	1,088	-69.825%
2026-04-08	6.4500	6.8600	6.3000	6.5000	+4.839%	240	1,089	-73.538%
2026-04-07	5.8000	6.3300	5.6500	6.2000	+8.202%	201	1,209	-72.258%
2026-04-06	5.5300	5.9000	5.4000	5.7300	+2.321%	122	1,142	-69.983%
2026-04-02	4.7000	5.8500	4.1000	5.6000	-6.198%	220	972	-69.286%
2026-04-01	6.2000	6.3500	5.9700	5.9700	+4.371%	35	972	-71.189%
2026-03-31	5.9000	6.6500	5.5000	5.7200	+0.351%	88	975	-69.930%
2026-03-30	6.7500	6.7500	5.7000	5.7000	-15.179%	261	939	-69.825%
2026-03-27	7.2700	7.7500	6.7000	6.7200	-16.000%	38	926	-74.405%
2026-03-26	7.9200	8.2500	7.6500	8.0000	-6.977%	74	911	-78.500%
2026-03-25	9.2100	9.5500	8.6000	8.6000	+7.500%	38	941	-80.000%
2026-03-24	8.1500	8.1500	7.8000	8.0000	-15.789%	11	909	-78.500%
2026-03-23	9.7500	10.3500	9.1400	9.5000	+16.708%	56	900	-81.895%
2026-03-20	8.7500	8.7900	7.6800	8.1400	-17.360%	112	914	-78.870%
2026-03-19	9.3500	9.8500	8.6500	9.8500	+12.571%	17	901	-82.538%
2026-03-18	9.2000	11.3000	8.7500	8.7500	-10.714%	82	922	-80.343%
2026-03-17	10.1200	10.2700	9.3000	9.8000	-5.769%	90	896	-82.449%
2026-03-16	10.5000	10.7000	10.0000	10.4000	0.000%	191	925	-83.462%
2026-03-13	11.4800	11.4800	9.7000	10.4000	-3.704%	81	911	-83.462%
2026-03-12	10.6500	11.4500	10.2000	10.8000	-4.425%	306	871	-84.074%
2026-03-11	11.3000	12.0000	10.9900	11.3000	+0.444%	223	809	-84.779%
2026-03-10	10.8000	13.5200	10.6400	11.2500	-2.174%	179	737	-84.711%
2026-03-09	9.0000	13.0000	9.0000	11.5000	+9.316%	427	846	-85.043%
2026-03-06	10.2500	11.1300	8.6300	10.5200	-7.149%	753	599	-83.650%
2026-03-05	11.4200	11.5000	10.5000	11.3300	-4.790%	125	264	-84.819%
2026-03-04	12.1000	12.3300	11.7500	11.9000	-0.833%	70	227	-85.546%
2026-03-03	10.7800	12.0000	10.4300	12.0000	-3.148%	164	193	-85.667%
2026-03-02	13.2500	13.5700	12.3900	12.3900	-23.519%	16	63	-86.118%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-5.539%	1	64	-89.383%
2026-02-18	17.1500	17.1500	17.1500	17.1500	-3.922%	1	64	-89.971%
2026-02-09	17.6400	17.8500	17.6400	17.8500	-2.989%	29	64	-90.364%
2026-02-03	18.4000	18.4000	18.4000	18.4000	-2.491%	1	36	-90.652%
2026-02-02	18.8700	18.8700	18.8700	18.8700	+11.000%	1	36	-90.885%
2026-01-30	17.0000	17.0000	17.0000	17.0000	-0.293%	10	35	-89.882%
2026-01-29	17.0500	17.0500	17.0500	17.0500	-15.047%	2	25	-89.912%
2026-01-26	20.0700	20.0700	20.0700	20.0700	-4.474%	1	23	-91.430%
2026-01-15	21.0100	21.0100	21.0100	21.0100	+5.631%	1	22	-91.813%
2026-01-13	19.8900	19.8900	19.8900	19.8900	-13.559%	1	21	-91.352%
2026-01-08	23.0400	23.0400	23.0100	23.0100	+3.045%	10	20	-92.525%
2026-01-06	22.3300	22.3300	22.3300	22.3300	+2.197%	1	20	-92.297%
2026-01-05	22.3100	22.3100	21.8500	21.8500	-6.783%	4	20	-92.128%
2026-01-02	23.4400	23.4400	23.4400	23.4400	+4.410%	1	17	-92.662%
2025-12-31	22.1100	22.4500	22.1100	22.4500	+0.808%	2	16	-92.339%
2025-12-30	22.2700	22.2700	22.2700	22.2700	-3.384%	1	16	-92.277%
2025-12-26	22.5300	23.6100	22.5300	23.0500	+4.440%	3	16	-92.538%
2025-12-24	21.2000	22.0700	21.2000	22.0700	+4.945%	3	16	-92.207%
2025-12-05	20.7000	21.0300	20.7000	21.0300	-4.409%	2	16	-91.821%
2025-12-03	22.0000	22.0000	22.0000	22.0000	+4.762%	1	16	-92.182%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-9.012%	1	17	-91.810%
2025-10-14	23.0800	23.0800	23.0800	23.0800	+15.863%	8	16	-92.548%
2025-07-17	19.9200	19.9200	19.9200	19.9200	+20.363%	3	23	-91.365%
2025-06-18	16.6000	16.8500	16.5500	16.5500	-0.779%	7	21	-89.607%
2025-06-17	16.4800	16.7500	16.4800	16.6800	-13.351%	4	21	-89.688%
2025-02-25	19.2500	19.2500	19.2500	19.2500	+10.000%	3	17	-91.065%
2025-01-15	17.5000	17.5000	17.5000	17.5000	-24.601%	3	17	-90.171%
2024-10-16	23.2200	23.5000	23.0000	23.2100	-0.086%	7	17	-92.589%
2024-10-15	23.4300	23.5000	23.2000	23.2300	+4.404%	13	19	-92.596%
2024-10-10	22.2500	22.2500	22.2500	22.2500	0.000%	6	20	-92.270%
2024-10-08	22.2500	22.2500	22.2500	22.2500	+5.952%	10	14	-92.270%
2024-10-07	21.0000	21.0000	21.0000	21.0000	0.000%	4	4	-91.810%