Dark

USO20270319P100
USO Mar 19 2027 100.00 Put (USO270319P00100000)
option OPRA

EOD

Aug 10, 2026

4.65-21.980%(-1.31)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.4200	5.4200	4.5000	4.6500	-21.980%	98	1,162	0.000%
2026-08-07	6.0500	6.0500	5.8500	5.9600	+0.168%	31	1,124	-21.980%
2026-08-06	6.1000	6.1000	5.9000	5.9500	-7.031%	9	1,152	-21.849%
2026-08-05	6.1000	6.4000	5.9800	6.4000	+5.785%	88	1,154	-27.344%
2026-08-04	6.0000	6.1700	5.8500	6.0500	+19.802%	49	1,159	-23.140%
2026-08-03	5.7500	5.7500	4.8900	5.0500	+8.369%	48	1,153	-7.921%
2026-07-31	4.6400	5.0500	4.5000	4.6600	-7.723%	52	1,130	-0.215%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-1.942%	5	1,118	-7.921%
2026-07-29	5.5000	5.5000	4.7400	5.1500	-23.249%	85	1,114	-9.709%
2026-07-28	6.1000	6.7100	5.7000	6.7100	+8.226%	22	1,091	-30.700%
2026-07-27	5.5300	6.2000	5.4500	6.2000	+30.526%	54	1,084	-25.000%
2026-07-24	4.5000	5.0000	4.5000	4.7500	+11.765%	134	1,085	-2.105%
2026-07-23	4.0000	4.5500	4.0000	4.2500	-6.593%	13	1,077	+9.412%
2026-07-22	4.5500	4.6300	4.3100	4.5500	-4.211%	29	1,076	+2.198%
2026-07-21	5.0000	5.2700	4.6600	4.7500	-10.377%	6	1,074	-2.105%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,072	-12.264%
2026-07-17	5.4500	5.8000	5.1000	5.5000	-7.873%	11	1,072	-15.455%
2026-07-16	5.9700	5.9700	5.9700	5.9700	+1.186%	1	1,071	-22.111%
2026-07-15	6.4500	6.4500	5.9000	5.9000	-7.813%	19	1,077	-21.186%
2026-07-14	6.5200	6.5200	6.4000	6.4000	-8.178%	7	1,075	-27.344%
2026-07-13	7.7500	7.7500	6.7000	6.9700	-18.480%	32	1,068	-33.286%
2026-07-09	8.5500	8.5500	8.5500	8.5500	+8.917%	4	1,065	-45.614%
2026-07-08	7.3900	8.5500	7.1200	7.8500	-5.422%	26	1,067	-40.764%
2026-07-07	8.6500	9.0000	8.3000	8.3000	-11.702%	55	1,093	-43.976%
2026-07-06	9.4700	9.4700	9.3900	9.4000	-9.875%	351	1,093	-50.532%
2026-07-02	10.4300	10.4300	10.4300	10.4300	+5.141%	1	1,269	-55.417%
2026-07-01	9.4000	10.0000	9.1000	9.9200	+7.243%	461	1,269	-53.125%
2026-06-30	9.1900	9.2500	9.1900	9.2500	+1.648%	12	1,274	-49.730%
2026-06-29	9.5000	9.8300	9.1000	9.1000	-13.498%	602	1,276	-48.901%
2026-06-26	10.2000	10.6200	10.2000	10.5200	+8.454%	24	778	-55.798%
2026-06-24	10.0000	10.0600	9.6300	9.7000	+17.576%	49	789	-52.062%
2026-06-23	8.8000	9.0000	8.2500	8.2500	-3.509%	32	800	-43.636%
2026-06-22	8.5300	8.6500	8.5300	8.5500	+14.000%	418	801	-45.614%
2026-06-18	8.8500	9.1100	7.5000	7.5000	-4.092%	27	824	-38.000%
2026-06-17	7.8200	7.8200	7.8200	7.8200	-5.783%	1	824	-40.537%
2026-06-16	8.0100	8.3000	7.6500	8.3000	+11.111%	10	824	-43.976%
2026-06-15	8.2500	8.2500	7.4700	7.4700	+4.622%	39	813	-37.751%
2026-06-12	6.6600	7.2000	6.3000	7.1400	+9.846%	28	813	-34.874%
2026-06-11	6.0000	6.5000	5.8300	6.5000	+20.370%	5	813	-28.462%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-9.548%	1	814	-13.889%
2026-06-09	5.7000	5.9700	5.7000	5.9700	+5.291%	3	813	-22.111%
2026-06-05	5.6700	5.6700	5.6700	5.6700	+5.981%	50	814	-17.989%
2026-06-04	5.3500	5.3500	5.3500	5.3500	+11.458%	10	864	-13.084%
2026-06-03	4.4000	5.0500	4.4000	4.8000	-20.000%	6	857	-3.125%
2026-06-02	5.4500	6.0000	5.4400	6.0000	+21.704%	53	856	-22.500%
2026-06-01	6.7000	6.7000	4.9300	4.9300	-19.837%	11	803	-5.680%
2026-05-29	6.0300	6.5000	6.0300	6.1500	+2.500%	33	793	-24.390%
2026-05-28	6.2000	6.5000	5.9500	6.0000	-7.407%	91	770	-22.500%
2026-05-27	7.1700	7.2500	6.4500	6.4800	+1.250%	297	706	-28.241%
2026-05-26	7.0500	7.0500	6.4000	6.4000	-3.759%	66	544	-27.344%
2026-05-22	6.3000	6.8300	6.1500	6.6500	+30.392%	49	508	-30.075%
2026-05-21	6.0000	6.0000	5.1000	5.1000	-15.702%	5	518	-8.824%
2026-05-20	6.3000	6.5000	6.0000	6.0500	+16.346%	35	518	-23.140%
2026-05-19	6.0000	6.0000	5.2000	5.2000	-10.345%	45	509	-10.577%
2026-05-18	6.5400	6.5500	5.4500	5.8000	-7.200%	20	509	-19.828%
2026-05-15	6.3000	6.3000	6.2500	6.2500	-11.972%	3	509	-25.600%
2026-05-14	7.1500	7.1500	7.1000	7.1000	+2.158%	2	466	-34.507%
2026-05-13	8.0500	8.0500	6.9000	6.9500	+8.087%	15	467	-33.094%
2026-05-12	6.5000	6.5000	6.4300	6.4300	-8.794%	2	467	-27.683%
2026-05-11	7.0500	7.0500	7.0500	7.0500	-11.875%	1	467	-34.043%
2026-05-08	8.0000	8.0000	8.0000	8.0000	+11.111%	1	464	-41.875%
2026-05-07	7.8000	8.2000	7.2000	7.2000	-3.872%	6	463	-35.417%
2026-05-06	7.5000	7.5000	6.5000	7.4900	+18.889%	26	479	-37.917%
2026-05-05	6.4100	6.4100	5.8000	6.3000	+1.613%	11	485	-26.190%
2026-05-04	6.4500	7.0700	6.1300	6.2000	-3.727%	27	475	-25.000%
2026-05-01	6.5000	6.5000	6.3000	6.4400	+4.039%	25	453	-27.795%
2026-04-29	7.6000	7.6000	5.8300	6.1900	-4.769%	34	453	-24.879%
2026-04-28	6.5000	7.1000	6.5000	6.5000	-9.722%	17	429	-28.462%
2026-04-27	7.7500	7.7500	6.9500	7.2000	-6.494%	26	418	-35.417%
2026-04-24	7.9300	9.3000	7.7000	7.7000	+3.914%	6	404	-39.610%
2026-04-23	7.7700	7.7700	7.4100	7.4100	-2.500%	2	400	-37.247%
2026-04-22	7.3600	7.6300	7.3600	7.6000	-15.556%	25	408	-38.816%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+2.273%	1	395	-48.333%
2026-04-20	9.3500	9.3500	8.5000	8.8000	-16.031%	135	395	-47.159%
2026-04-17	10.7000	11.0000	10.2500	10.4800	+13.913%	162	266	-55.630%
2026-04-16	9.6400	9.6900	9.2000	9.2000	-8.000%	153	138	-49.457%
2026-04-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	128	-53.500%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+5.263%	2	126	-53.500%
2026-04-13	8.8000	10.3500	8.8000	9.5000	-13.400%	6	126	-51.053%
2026-04-10	10.9700	10.9700	10.9700	10.9700	+4.476%	10	121	-57.612%
2026-04-09	11.0000	11.0000	10.5000	10.5000	-9.091%	3	111	-55.714%
2026-04-08	11.8000	11.8000	11.5100	11.5500	+4.430%	5	109	-59.740%
2026-04-07	10.1000	11.0600	10.1000	11.0600	+6.040%	18	110	-57.957%
2026-04-06	10.0000	10.6200	10.0000	10.4300	+2.759%	5	105	-55.417%
2026-04-02	9.0000	11.0000	9.0000	10.1500	-7.727%	64	46	-54.187%
2026-04-01	11.1500	11.5500	11.0000	11.0000	+7.843%	5	46	-57.727%
2026-03-31	10.5500	10.9200	10.2000	10.2000	-3.318%	9	46	-54.412%
2026-03-30	10.7800	12.4500	10.4500	10.5500	-9.829%	13	44	-55.924%
2026-03-27	11.5000	11.7000	11.5000	11.7000	-10.823%	6	35	-60.256%
2026-03-26	13.1500	13.1500	12.7000	13.1200	-6.286%	14	30	-64.558%
2026-03-24	13.9000	14.0000	13.5000	14.0000	0.000%	23	23	-66.786%