Dark

USO20270319P125
USO Mar 19 2027 125.00 Put (USO270319P00125000)
option OPRA

EOD

Aug 10, 2026

15.00-23.469%(-4.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.4000	15.4000	15.0000	15.0000	-23.469%	12	750	0.000%
2026-08-05	18.9500	19.6000	18.8500	19.6000	+2.137%	16	738	-23.469%
2026-08-04	18.6700	19.1900	18.6700	19.1900	+16.657%	25	738	-21.834%
2026-08-03	17.4000	17.8500	16.4500	16.4500	+14.554%	6	753	-8.815%
2026-07-31	14.3600	14.3600	14.3600	14.3600	-2.710%	3	756	+4.457%
2026-07-29	14.5000	15.2000	14.5000	14.7600	-12.920%	6	753	+1.626%
2026-07-28	16.0000	16.9500	16.0000	16.9500	+4.308%	11	751	-11.504%
2026-07-27	16.1500	16.2500	16.1500	16.2500	+19.398%	3	752	-7.692%
2026-07-24	13.1600	13.9000	13.1600	13.6100	+11.102%	20	750	+10.213%
2026-07-23	13.1500	13.1500	12.2200	12.2500	-10.714%	32	747	+22.449%
2026-07-22	13.7200	13.7200	13.7200	13.7200	-6.027%	1	727	+9.329%
2026-07-21	14.6500	15.0000	14.6000	14.6000	-11.515%	21	726	+2.740%
2026-07-17	16.5000	16.5000	16.5000	16.5000	-7.303%	10	723	-9.091%
2026-07-16	17.8000	17.8000	17.8000	17.8000	+1.714%	1	713	-15.730%
2026-07-15	18.0000	18.1000	17.5000	17.5000	-2.778%	40	712	-14.286%
2026-07-14	18.0000	18.0000	18.0000	18.0000	-5.263%	20	672	-16.667%
2026-07-13	19.0000	19.0000	19.0000	19.0000	-17.391%	10	652	-21.053%
2026-07-09	23.0000	23.0000	23.0000	23.0000	+12.967%	1	642	-34.783%
2026-07-08	20.0000	20.5000	20.0000	20.3600	-18.560%	168	643	-26.326%
2026-07-02	25.8800	26.2100	25.0000	25.0000	-2.875%	26	712	-40.000%
2026-07-01	25.6000	25.7400	25.6000	25.7400	+4.976%	202	712	-41.725%
2026-06-30	24.2000	24.5200	24.2000	24.5200	+1.743%	2	913	-38.825%
2026-06-26	25.5000	25.9500	24.1000	24.1000	-0.823%	22	914	-37.759%
2026-06-24	24.5400	24.6500	24.3000	24.3000	+13.551%	8	934	-38.272%
2026-06-22	21.3100	21.6000	21.3100	21.4000	-0.465%	9	940	-29.907%
2026-06-18	22.5300	22.5300	21.5000	21.5000	+10.825%	17	951	-30.233%
2026-06-16	21.7500	21.7500	19.4000	19.4000	+7.360%	25	951	-22.680%
2026-06-15	19.3000	19.5900	18.0700	18.0700	+3.022%	43	947	-16.989%
2026-06-12	17.7000	17.9500	16.3900	17.5400	+10.662%	63	947	-14.481%
2026-06-10	14.8000	15.8500	14.8000	15.8500	+15.693%	7	947	-5.363%
2026-06-08	13.8500	14.4200	13.7000	13.7000	-8.484%	10	945	+9.489%
2026-06-05	15.0300	15.0300	14.9700	14.9700	+5.795%	3	942	+0.200%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+0.855%	1	945	+6.007%
2026-06-02	12.4000	14.6400	12.4000	14.0300	-6.963%	61	944	+6.914%
2026-06-01	13.9000	15.0800	13.9000	15.0800	-5.750%	19	895	-0.531%
2026-05-29	16.0000	17.1200	16.0000	16.0000	-1.174%	19	910	-6.250%
2026-05-28	16.6000	16.6000	13.4500	16.1900	-0.062%	16	899	-7.350%
2026-05-27	17.0500	17.0500	16.0000	16.2000	+5.332%	27	900	-7.407%
2026-05-26	15.8500	15.8500	15.3500	15.3800	+3.221%	6	906	-2.471%
2026-05-22	15.0500	15.0500	14.6000	14.9000	-0.667%	24	905	+0.671%
2026-05-21	14.0000	15.0000	13.7500	15.0000	0.000%	7	890	0.000%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+21.556%	1	890	0.000%
2026-05-19	13.5000	13.5000	12.3400	12.3400	-1.673%	29	883	+21.556%
2026-05-18	13.9500	14.0100	12.5500	12.5500	-11.307%	32	883	+19.522%
2026-05-15	14.4100	15.0000	13.8200	14.1500	-7.516%	9	883	+6.007%
2026-05-14	15.7500	15.7700	15.3000	15.3000	-1.608%	15	855	-1.961%
2026-05-13	15.7000	15.7000	15.5500	15.5500	+4.362%	6	851	-3.537%
2026-05-12	16.0000	16.0000	14.8500	14.9000	-7.281%	26	851	+0.671%
2026-05-11	18.0000	18.0000	16.0700	16.0700	-9.209%	14	851	-6.658%
2026-05-08	17.6200	18.6000	17.4500	17.7000	+5.357%	87	835	-15.254%
2026-05-07	18.7500	18.7500	16.1700	16.8000	+1.022%	43	852	-10.714%
2026-05-06	16.1000	17.0000	15.9200	16.6300	+18.532%	265	896	-9.802%
2026-05-05	14.7000	15.3400	13.5000	14.0300	-1.888%	201	726	+6.914%
2026-05-04	14.2800	15.0800	13.8300	14.3000	-3.962%	270	671	+4.895%
2026-05-01	14.8000	14.8900	14.8000	14.8900	+7.742%	17	630	+0.739%
2026-04-30	14.0900	14.0900	13.7500	13.8200	+5.900%	20	630	+8.538%
2026-04-29	13.3000	13.3500	12.9800	13.0500	-12.121%	117	631	+14.943%
2026-04-28	14.9600	15.0100	14.1900	14.8500	-6.013%	88	712	+1.010%
2026-04-27	17.8000	17.8000	15.6000	15.8000	-4.242%	26	694	-5.063%
2026-04-24	17.0500	17.0500	16.5000	16.5000	+0.917%	62	694	-9.091%
2026-04-23	17.0000	17.3000	16.0000	16.3500	-5.709%	79	678	-8.257%
2026-04-22	18.1500	18.1500	16.8000	17.3400	-15.000%	254	616	-13.495%
2026-04-21	21.0000	21.0000	19.0000	20.4000	-0.488%	60	501	-26.471%
2026-04-20	21.0000	21.5000	19.8500	20.5000	-21.124%	27	443	-26.829%
2026-04-17	24.5500	25.9900	24.5500	25.9900	+27.715%	2	424	-42.285%
2026-04-16	20.9000	20.9000	19.8500	20.3500	-6.091%	10	426	-26.290%
2026-04-15	22.0000	22.0000	21.5600	21.6700	-1.321%	15	422	-30.780%
2026-04-14	21.6000	22.0000	21.4900	21.9600	+4.571%	19	414	-31.694%
2026-04-13	19.9000	21.0000	19.9000	21.0000	-7.895%	17	401	-28.571%
2026-04-10	22.0000	23.5000	21.9800	22.8000	+1.333%	26	384	-34.211%
2026-04-09	22.4000	22.6900	22.1000	22.5000	-5.621%	31	360	-33.333%
2026-04-08	28.1500	28.1500	23.8400	23.8400	+11.610%	49	329	-37.081%
2026-04-07	21.3600	21.3600	21.3600	21.3600	-1.567%	4	310	-29.775%
2026-04-06	20.1500	21.7000	20.1500	21.7000	+5.085%	5	310	-30.876%
2026-04-02	18.8500	21.0000	18.6400	20.6500	-12.128%	37	274	-27.361%
2026-04-01	23.5000	23.9000	22.7500	23.5000	+3.753%	147	274	-36.170%
2026-03-31	22.0000	23.0000	21.4000	22.6500	+3.519%	108	134	-33.775%
2026-03-30	22.5500	22.5500	21.8300	21.8800	-8.833%	12	28	-31.444%
2026-03-27	25.1500	25.1500	23.6400	24.0000	-8.397%	15	20	-37.500%
2026-03-26	26.7700	26.9000	26.2000	26.2000	-6.093%	7	5	-42.748%
2026-03-25	27.9000	27.9000	27.9000	27.9000	+3.333%	1	5	-46.237%
2026-03-24	28.0000	28.0000	27.0000	27.0000	+4.287%	3	4	-44.444%
2026-03-20	25.8900	25.8900	25.8900	25.8900	0.000%	1	1	-42.063%