Dark

USO20270319P115
USO Mar 19 2027 115.00 Put (USO270319P00115000)
option OPRA

EOD

Aug 10, 2026

9.65-20.966%(-2.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0200	10.0200	9.6500	9.6500	-20.966%	6	1,609	0.000%
2026-08-07	12.2100	12.2100	12.2100	12.2100	-1.612%	14	1,605	-20.966%
2026-08-06	12.5700	12.6500	12.3400	12.4100	-3.798%	24	1,605	-22.240%
2026-08-05	12.5000	12.9500	12.5000	12.9000	+2.300%	83	1,603	-25.194%
2026-08-04	12.8600	12.8600	12.5000	12.6100	+11.101%	71	1,585	-23.473%
2026-08-03	11.4000	11.4000	11.3200	11.3500	+18.352%	6	1,531	-14.978%
2026-07-31	9.5900	9.5900	9.5900	9.5900	-20.809%	1	1,527	+0.626%
2026-07-28	11.3000	12.1100	11.3000	12.1100	+30.919%	2	1,526	-20.314%
2026-07-24	9.2500	9.2500	9.2500	9.2500	+14.198%	14	1,526	+4.324%
2026-07-23	9.0000	9.0000	8.1000	8.1000	-14.013%	24	1,531	+19.136%
2026-07-22	9.4200	9.4200	9.4200	9.4200	-3.878%	1	1,531	+2.442%
2026-07-21	9.8000	9.8000	9.8000	9.8000	-24.615%	3	1,530	-1.531%
2026-07-15	13.0000	13.0000	13.0000	13.0000	0.000%	10	1,530	-25.769%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-19.505%	2	1,530	-25.769%
2026-07-09	16.0000	16.1500	16.0000	16.1500	+4.328%	4	1,530	-40.248%
2026-07-08	15.5000	15.5000	15.4500	15.4800	-16.864%	12	1,530	-37.661%
2026-07-02	18.6200	18.6200	18.6200	18.6200	-0.428%	1	1,528	-48.174%
2026-07-01	17.5000	18.7000	17.5000	18.7000	+5.949%	6	1,528	-48.396%
2026-06-29	17.6500	17.6500	17.6500	17.6500	+7.295%	3	1,531	-45.326%
2026-06-25	17.0500	17.0500	16.4500	16.4500	-8.459%	3	1,532	-41.337%
2026-06-24	18.0000	18.0000	17.9700	17.9700	+14.824%	13	1,532	-46.299%
2026-06-22	14.1500	15.9500	14.1500	15.6500	+4.333%	1,686	1,628	-38.339%
2026-06-18	16.0000	16.4000	15.0000	15.0000	+1.351%	5	1,823	-35.667%
2026-06-17	14.4000	14.8500	14.2300	14.8000	-0.337%	8	1,823	-34.797%
2026-06-16	13.7500	14.8500	13.7500	14.8500	+17.484%	102	1,823	-35.017%
2026-06-15	14.1100	14.3800	12.4000	12.6400	+6.847%	21	1,921	-23.655%
2026-06-12	11.8900	11.8900	11.8300	11.8300	+18.300%	10	1,921	-18.428%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,921	-3.500%
2026-06-05	10.5500	10.6000	10.5500	10.6000	+8.163%	6	1,920	-8.962%
2026-06-04	9.8000	9.8000	9.8000	9.8000	+2.190%	1	1,925	-1.531%
2026-06-03	9.5900	9.5900	9.5900	9.5900	-4.672%	2	1,925	+0.626%
2026-06-01	9.8600	10.0600	9.6000	10.0600	-12.598%	62	1,923	-4.076%
2026-05-29	11.5100	11.5100	11.5100	11.5100	+1.589%	1	1,862	-16.160%
2026-05-28	10.7900	11.3300	10.7900	11.3300	-10.079%	2	1,861	-14.828%
2026-05-27	11.4200	12.6000	11.4200	12.6000	+14.545%	10	1,861	-23.413%
2026-05-26	11.0000	11.5500	11.0000	11.0000	+1.852%	6	1,853	-12.273%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+10.204%	2	1,853	-10.648%
2026-05-21	9.8000	10.3500	9.7500	9.8000	-7.981%	409	1,855	-1.531%
2026-05-20	9.6200	10.6900	9.4900	10.6500	+17.033%	710	1,855	-9.390%
2026-05-19	9.1000	9.1000	9.1000	9.1000	-5.504%	1	1,595	+6.044%
2026-05-18	10.8500	10.8500	9.6300	9.6300	-7.404%	7	1,595	+0.208%
2026-05-15	11.1500	11.1500	10.4000	10.4000	-9.801%	286	1,595	-7.212%
2026-05-14	11.7800	11.9400	11.5000	11.5300	-3.272%	532	1,364	-16.305%
2026-05-13	11.6900	12.4900	11.4500	11.9200	+1.447%	351	1,237	-19.044%
2026-05-12	11.7600	11.7600	11.7500	11.7500	-4.858%	5	1,237	-17.872%
2026-05-11	11.6900	12.3500	11.6900	12.3500	-1.437%	2	1,237	-21.862%
2026-05-07	13.7700	13.8000	12.5300	12.5300	-1.956%	16	973	-22.985%
2026-05-06	11.7200	12.8500	11.7200	12.7800	+17.463%	172	965	-24.491%
2026-05-04	10.8500	10.8800	10.6800	10.8800	-0.457%	6	805	-11.305%
2026-05-01	11.4000	11.4000	10.9300	10.9300	+9.300%	12	792	-11.711%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+1.523%	1	792	-3.500%
2026-04-29	11.1500	11.1500	9.8500	9.8500	-8.627%	19	792	-2.030%
2026-04-28	11.0000	11.0000	10.7800	10.7800	-7.069%	5	789	-10.482%
2026-04-27	11.4300	11.6000	11.4300	11.6000	0.000%	2	786	-16.810%
2026-04-23	12.7500	12.7500	11.6000	11.6000	-8.082%	3	787	-16.810%
2026-04-22	13.3500	13.5500	12.3200	12.6200	-12.483%	138	808	-23.534%
2026-04-21	16.0000	16.0000	13.5500	14.4200	-3.545%	81	784	-33.079%
2026-04-20	14.9600	14.9600	14.9500	14.9500	-18.529%	10	755	-35.452%
2026-04-17	18.0000	18.3500	18.0000	18.3500	+21.122%	5	745	-47.411%
2026-04-16	15.6000	15.6000	14.8200	15.1500	-5.901%	38	760	-36.304%
2026-04-15	16.3800	16.3800	14.8400	16.1000	-1.649%	177	737	-40.062%
2026-04-14	16.5600	16.5600	16.3700	16.3700	+4.869%	5	679	-41.051%
2026-04-13	15.5000	15.6100	15.5000	15.6100	-8.176%	11	674	-38.181%
2026-04-10	17.0000	17.0000	17.0000	17.0000	+2.102%	1	668	-43.235%
2026-04-09	17.0300	18.6000	16.6500	16.6500	-7.909%	42	679	-42.042%
2026-04-08	19.7500	19.7500	18.0000	18.0800	+8.263%	17	667	-46.626%
2026-04-07	16.2500	16.7000	16.2500	16.7000	+2.769%	2	667	-42.216%
2026-04-06	15.9000	16.2500	15.7500	16.2500	+1.563%	16	664	-40.615%
2026-04-02	14.8500	16.2700	14.7000	16.0000	-9.091%	523	158	-39.688%
2026-04-01	18.4700	18.4700	17.2700	17.6000	+9.657%	297	158	-45.170%
2026-03-31	17.1000	17.1000	16.0500	16.0500	-3.604%	3	30	-39.875%
2026-03-30	17.7500	17.7500	16.6500	16.6500	-16.458%	5	27	-42.042%
2026-03-27	19.9300	19.9300	19.9300	19.9300	-8.787%	1	22	-51.581%
2026-03-25	22.1600	22.1600	21.8500	21.8500	-0.682%	3	22	-55.835%
2026-03-24	22.0000	22.0000	22.0000	22.0000	-12.000%	1	20	-56.136%
2026-03-23	26.4700	26.4700	25.0000	25.0000	+23.153%	11	19	-61.400%
2026-03-20	20.3000	20.3000	20.3000	20.3000	0.000%	8	8	-52.463%