Dark

USO20270319P130
USO Mar 19 2027 130.00 Put (USO270319P00130000)
option OPRA

EOD

Aug 10, 2026

18.35-18.263%(-4.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.9000	18.9000	18.3000	18.3500	-18.263%	4	595	0.000%
2026-08-05	22.4500	22.4500	22.4500	22.4500	-0.664%	1	593	-18.263%
2026-08-04	22.4300	22.6100	22.3000	22.6000	+16.615%	5	593	-18.805%
2026-08-03	20.3000	20.5300	19.3800	19.3800	+15.701%	128	597	-5.315%
2026-07-31	17.0000	17.1000	16.7500	16.7500	-6.944%	125	721	+9.552%
2026-07-29	18.5000	18.5000	17.5000	18.0000	-17.241%	13	597	+1.944%
2026-07-28	21.0000	21.7500	21.0000	21.7500	+10.969%	3	599	-15.632%
2026-07-27	18.9000	19.6000	18.5500	19.6000	+21.739%	25	600	-6.378%
2026-07-24	16.0000	16.1000	16.0000	16.1000	+11.806%	10	596	+13.975%
2026-07-23	14.5100	14.9500	14.4000	14.4000	-11.656%	70	600	+27.431%
2026-07-22	16.7700	16.8000	16.1000	16.3000	-7.910%	162	569	+12.577%
2026-07-21	17.7700	17.7700	17.5000	17.7000	-7.813%	4	513	+3.672%
2026-07-17	20.0000	20.1000	18.7300	19.2000	-8.918%	326	514	-4.427%
2026-07-16	21.0800	21.0800	21.0800	21.0800	-5.809%	1	508	-12.951%
2026-07-14	21.6000	22.3800	21.6000	22.3800	-2.696%	7	513	-18.007%
2026-07-13	24.5800	24.5800	23.0000	23.0000	-13.793%	28	510	-20.217%
2026-07-10	26.6800	26.6800	26.6800	26.6800	-0.075%	8	525	-31.222%
2026-07-09	26.6500	26.7000	26.6500	26.7000	+10.149%	42	545	-31.273%
2026-07-08	24.0000	24.2400	24.0000	24.2400	-12.333%	2	545	-24.299%
2026-07-07	28.1000	28.2000	27.2800	27.6500	-4.983%	207	544	-33.635%
2026-07-06	29.1000	29.1000	29.0200	29.1000	-0.683%	6	525	-36.942%
2026-07-02	30.0000	30.5000	29.0700	29.3000	-0.170%	271	551	-37.372%
2026-07-01	29.3000	30.0200	28.9200	29.3500	+5.576%	18	551	-37.479%
2026-06-30	27.1000	27.8100	27.1000	27.8000	+0.579%	17	570	-33.993%
2026-06-29	28.3500	28.4500	27.2500	27.6400	-6.305%	252	570	-33.611%
2026-06-26	28.9700	30.0000	28.9700	29.5000	+10.198%	86	539	-37.797%
2026-06-25	28.4000	28.6000	26.4500	26.7700	-6.070%	300	539	-31.453%
2026-06-24	28.5000	28.9500	28.1000	28.5000	+11.111%	194	549	-35.614%
2026-06-23	25.6800	25.6800	25.6500	25.6500	+2.069%	25	515	-28.460%
2026-06-22	25.6600	25.6600	25.1300	25.1300	+4.447%	9	537	-26.980%
2026-06-18	25.8000	26.1800	24.0600	24.0600	+4.609%	45	577	-23.732%
2026-06-17	23.0300	23.0300	23.0000	23.0000	-0.260%	6	577	-20.217%
2026-06-16	22.8100	24.0000	22.8100	23.0600	+4.818%	20	577	-20.425%
2026-06-15	22.0000	22.5000	22.0000	22.0000	+8.642%	26	608	-16.591%
2026-06-12	18.9800	20.6500	18.9800	20.2500	+3.846%	9	608	-9.383%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+16.766%	2	608	-5.897%
2026-06-10	16.7000	16.7000	16.7000	16.7000	-6.704%	1	610	+9.880%
2026-06-09	17.9000	17.9000	17.9000	17.9000	+5.480%	1	609	+2.514%
2026-06-08	16.9900	16.9900	16.9700	16.9700	-6.139%	2	610	+8.132%
2026-06-05	17.4000	18.0800	17.4000	18.0800	+12.718%	9	612	+1.493%
2026-06-03	16.0400	16.0400	16.0400	16.0400	-0.373%	2	613	+14.401%
2026-06-02	16.8500	16.8500	14.8500	16.1000	-4.052%	10	613	+13.975%
2026-06-01	16.5000	16.7800	16.5000	16.7800	-12.559%	2	613	+9.356%
2026-05-29	19.7000	19.7000	19.1900	19.1900	+3.061%	6	613	-4.377%
2026-05-28	18.5500	18.7900	18.4000	18.6200	-2.000%	19	616	-1.450%
2026-05-27	19.0000	20.0000	18.6700	19.0000	+5.030%	37	617	-3.421%
2026-05-26	18.4000	18.4000	18.0900	18.0900	+2.901%	19	615	+1.437%
2026-05-22	16.9000	18.3400	16.8800	17.5800	-0.566%	31	615	+4.380%
2026-05-21	15.9300	17.6800	15.9300	17.6800	+6.314%	12	598	+3.790%
2026-05-20	15.2700	16.8000	15.2700	16.6300	+14.927%	9	598	+10.343%
2026-05-19	15.1500	15.1500	14.1900	14.4700	-3.854%	7	579	+26.814%
2026-05-18	16.0000	16.3500	14.5500	15.0500	-4.687%	72	579	+21.927%
2026-05-15	17.1700	17.1700	15.7900	15.7900	-13.479%	59	579	+16.213%
2026-05-14	18.1000	18.3000	17.9800	18.2500	+4.525%	12	563	+0.548%
2026-05-13	17.4600	17.4600	17.4600	17.4600	+1.926%	1	553	+5.097%
2026-05-12	17.2500	17.7500	16.9200	17.1300	-11.013%	68	553	+7.122%
2026-05-11	18.6400	19.5100	18.5700	19.2500	-6.098%	35	553	-4.675%
2026-05-08	20.6000	20.6000	19.9300	20.5000	+6.660%	4	528	-10.488%
2026-05-07	21.0000	22.7400	18.6000	19.2200	-3.659%	56	527	-4.527%
2026-05-06	18.8500	20.2100	18.5000	19.9500	+18.750%	71	515	-8.020%
2026-05-05	16.4500	16.8000	16.4300	16.8000	+3.704%	10	494	+9.226%
2026-05-04	16.9500	17.5000	16.0900	16.2000	-5.263%	35	489	+13.272%
2026-05-01	17.3200	17.7000	16.4700	17.1000	+5.556%	203	392	+7.310%
2026-04-30	16.7700	17.1000	15.5000	16.2000	+5.813%	75	392	+13.272%
2026-04-29	15.2500	15.6000	14.6100	15.3100	-10.153%	50	366	+19.856%
2026-04-28	17.0000	17.2800	16.4200	17.0400	-9.841%	46	352	+7.688%
2026-04-27	18.0500	18.9000	18.0000	18.9000	-2.073%	26	332	-2.910%
2026-04-24	19.1100	20.0000	19.0000	19.3000	+7.222%	187	325	-4.922%
2026-04-23	19.8000	20.8000	18.0000	18.0000	-13.462%	79	321	+1.944%
2026-04-22	21.2100	21.2100	20.0000	20.8000	-8.571%	74	279	-11.779%
2026-04-21	23.5000	23.5000	22.2500	22.7500	-2.361%	73	232	-19.341%
2026-04-20	25.5000	25.5000	23.3000	23.3000	-16.338%	126	232	-21.245%
2026-04-17	27.3300	29.1300	27.3300	27.8500	+19.374%	33	196	-34.111%
2026-04-16	23.7000	23.8900	21.9000	23.3300	-4.776%	142	198	-21.346%
2026-04-15	24.5000	24.5000	24.5000	24.5000	-2.196%	4	141	-25.102%
2026-04-14	25.1000	25.5600	24.8500	25.0500	+3.512%	22	137	-26.747%
2026-04-13	22.7000	24.2600	22.3500	24.2000	-2.928%	54	139	-24.174%
2026-04-10	25.2700	25.7500	24.9000	24.9300	-4.483%	24	108	-26.394%
2026-04-09	25.2000	26.1000	25.2000	26.1000	-3.405%	12	103	-29.693%
2026-04-08	25.5000	28.3000	25.5000	27.0200	+7.649%	89	94	-32.087%
2026-04-07	23.5500	25.1000	21.9000	25.1000	+8.658%	32	181	-26.892%
2026-04-06	23.5000	24.1000	22.8000	23.1000	-1.576%	62	176	-20.563%
2026-04-02	21.1200	24.0000	21.1200	23.4700	-9.557%	74	49	-21.815%
2026-04-01	25.9500	25.9500	25.9500	25.9500	+3.058%	1	49	-29.287%
2026-03-31	25.0000	26.3300	24.7000	25.1800	-1.255%	44	48	-27.125%
2026-03-30	24.9500	25.5000	24.6800	25.5000	0.000%	11	8	-28.039%