Dark

USO20270319P90
USO Mar 19 2027 90.00 Put (USO270319P00090000)
option OPRA

EOD

Aug 10, 2026

2.44-28.235%(-0.96)667

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.8200	2.8200	2.4400	2.4400	-28.235%	667	1,597	0.000%
2026-08-07	3.3500	3.4000	3.3500	3.4000	+6.250%	3	1,125	-28.235%
2026-08-06	3.2000	3.4000	3.2000	3.2000	-8.571%	8	1,123	-23.750%
2026-08-05	3.2500	3.5000	3.2000	3.5000	+7.692%	8	1,119	-30.286%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+19.485%	24	1,115	-24.923%
2026-08-03	2.9800	3.3100	2.7200	2.7200	0.000%	13	1,113	-10.294%
2026-07-31	2.6500	2.7200	2.6500	2.7200	-5.556%	2	1,112	-10.294%
2026-07-29	3.6500	3.6500	2.7400	2.8800	-20.222%	291	1,110	-15.278%
2026-07-28	3.3700	3.7500	2.9500	3.6100	+2.849%	78	1,346	-32.410%
2026-07-27	3.4800	3.6600	3.0000	3.5100	+33.460%	78	1,401	-30.484%
2026-07-24	2.0000	2.9200	2.0000	2.6300	+4.365%	124	1,418	-7.224%
2026-07-23	2.9100	3.1500	2.4400	2.5200	-0.787%	373	1,419	-3.175%
2026-07-22	2.6300	3.1400	2.4000	2.5400	-8.961%	30	1,374	-3.937%
2026-07-21	2.7900	2.8800	2.7900	2.7900	-12.264%	27	1,350	-12.545%
2026-07-20	2.9300	3.2500	2.9300	3.1800	+10.035%	46	1,323	-23.270%
2026-07-17	3.0000	4.0800	2.7700	2.8900	-9.969%	348	1,289	-15.571%
2026-07-16	3.4500	3.4800	3.1000	3.2100	-5.030%	100	944	-23.988%
2026-07-15	3.8000	3.8000	3.3000	3.3800	-17.561%	4	844	-27.811%
2026-07-14	3.5700	4.1000	3.5700	4.1000	+1.235%	2	841	-40.488%
2026-07-13	4.1500	4.1500	4.0000	4.0500	-12.148%	302	841	-39.753%
2026-07-10	4.6100	4.6100	4.6100	4.6100	-5.918%	1	635	-47.072%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+11.872%	1	635	-50.204%
2026-07-08	4.3800	4.3800	4.3800	4.3800	-14.118%	1	635	-44.292%
2026-07-07	5.3500	5.3500	5.1000	5.1000	-9.735%	16	637	-52.157%
2026-07-06	5.6000	5.6500	5.6000	5.6500	-7.377%	80	627	-56.814%
2026-07-02	5.9600	6.1400	5.4000	6.1000	+6.830%	49	667	-60.000%
2026-07-01	6.3800	6.4100	5.7100	5.7100	+1.964%	187	667	-57.268%
2026-06-30	5.5000	5.6000	5.5000	5.6000	-2.778%	2	848	-56.429%
2026-06-29	5.9100	5.9100	5.7500	5.7600	-7.987%	10	848	-57.639%
2026-06-26	6.2000	6.4800	5.3500	6.2600	+21.553%	34	851	-61.022%
2026-06-25	5.5000	5.8000	5.1500	5.1500	-8.200%	57	906	-52.621%
2026-06-24	5.7300	5.7300	5.6100	5.6100	+14.959%	10	919	-56.506%
2026-06-23	5.1500	5.2500	4.8800	4.8800	-7.925%	7	913	-50.000%
2026-06-22	5.1000	5.3000	5.1000	5.3000	-1.852%	91	919	-53.962%
2026-06-18	5.4000	5.4000	5.4000	5.4000	+9.091%	4	858	-54.815%
2026-06-17	4.9400	5.3700	4.2900	4.9500	+3.125%	161	858	-50.707%
2026-06-16	4.7200	4.8000	4.7200	4.8000	+18.519%	3	858	-49.167%
2026-06-15	4.6500	4.8300	3.7000	4.0500	-14.195%	34	830	-39.753%
2026-06-12	4.5500	4.7200	4.5500	4.7200	+26.882%	26	830	-48.305%
2026-06-11	3.7600	3.7600	3.7200	3.7200	-2.872%	2	830	-34.409%
2026-06-10	3.8300	3.8300	3.8300	3.8300	+6.094%	1	828	-36.292%
2026-06-09	3.6100	3.6100	3.6100	3.6100	-4.244%	34	827	-32.410%
2026-06-05	3.7700	3.7700	3.7700	3.7700	+12.537%	1	827	-35.279%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+11.667%	1	826	-27.164%
2026-06-03	2.6800	3.0500	2.6800	3.0000	-7.692%	116	827	-18.667%
2026-06-02	3.3800	3.3800	3.2500	3.2500	-7.143%	6	716	-24.923%
2026-06-01	3.2000	3.5300	3.0800	3.5000	-14.425%	135	713	-30.286%
2026-05-29	3.9300	4.0900	3.6500	4.0900	+7.068%	27	603	-40.342%
2026-05-28	3.6800	4.3500	3.6600	3.8200	-7.952%	57	592	-36.126%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-2.353%	1	574	-41.205%
2026-05-26	4.2500	4.2500	4.2500	4.2500	+1.918%	1	573	-42.588%
2026-05-22	5.0000	5.0000	3.9900	4.1700	+11.200%	147	572	-41.487%
2026-05-21	3.8500	4.2000	3.7500	3.7500	-11.765%	14	488	-34.933%
2026-05-20	3.5500	4.3000	3.5500	4.2500	+23.188%	14	488	-42.588%
2026-05-19	3.7500	3.7500	3.4500	3.4500	-13.750%	14	475	-29.275%
2026-05-18	4.3500	4.3500	3.9000	4.0000	-8.046%	8	475	-39.000%
2026-05-15	4.2500	4.3500	4.2500	4.3500	-7.447%	12	475	-43.908%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-0.844%	1	458	-48.085%
2026-05-13	4.6500	4.8000	4.5000	4.7400	+5.804%	503	457	-48.523%
2026-05-12	4.7200	4.7200	4.4800	4.4800	-8.571%	12	457	-45.536%
2026-05-11	4.6000	4.9000	4.6000	4.9000	-8.068%	14	457	-50.204%
2026-05-08	5.3500	5.3500	4.9500	5.3300	+5.545%	202	402	-54.221%
2026-05-07	5.0900	5.0900	5.0500	5.0500	+2.020%	24	209	-51.683%
2026-05-06	4.9000	5.2700	4.8000	4.9500	+23.134%	27	202	-50.707%
2026-05-05	4.2000	4.2000	4.0200	4.0200	-10.667%	2	180	-39.303%
2026-05-04	4.8400	4.8400	4.5000	4.5000	0.000%	6	179	-45.778%
2026-05-01	4.4000	4.5000	4.3500	4.5000	+14.796%	3	174	-45.778%
2026-04-29	4.0500	4.5000	3.9200	3.9200	-12.889%	9	176	-37.755%
2026-04-28	4.7500	4.7500	4.5000	4.5000	-12.109%	8	170	-45.778%
2026-04-27	4.9000	5.1200	4.9000	5.1200	-2.662%	6	162	-52.344%
2026-04-24	4.8400	5.2600	4.8400	5.2600	+1.741%	11	159	-53.612%
2026-04-23	5.3900	5.3900	5.1700	5.1700	+3.400%	8	150	-52.805%
2026-04-22	5.4400	6.0100	5.0000	5.0000	-20.000%	8	144	-51.200%
2026-04-21	5.9800	6.2500	5.9000	6.2500	+17.261%	14	135	-60.960%
2026-04-20	6.2500	6.2500	5.0400	5.3300	-26.483%	26	135	-54.221%
2026-04-17	7.2500	7.2500	7.2500	7.2500	+5.072%	4	132	-66.345%
2026-04-14	6.9500	6.9500	6.9000	6.9000	+2.679%	2	132	-64.638%
2026-04-13	6.4000	7.2500	6.4000	6.7200	-6.796%	11	131	-63.690%
2026-04-10	8.0000	8.0000	7.2100	7.2100	+0.558%	7	124	-66.158%
2026-04-09	7.1700	7.1700	7.1700	7.1700	-10.821%	100	119	-65.969%
2026-04-08	8.6000	8.6000	7.5700	8.0400	+0.500%	28	129	-69.652%
2026-04-07	7.4100	8.0000	7.4100	8.0000	+11.111%	2	128	-69.500%
2026-04-02	7.1000	7.3500	7.1000	7.2000	-7.928%	105	22	-66.111%
2026-04-01	7.8200	7.8200	7.8200	7.8200	+16.024%	1	22	-68.798%
2026-03-31	6.9200	6.9200	6.7400	6.7400	-13.032%	4	21	-63.798%
2026-03-30	8.0000	8.0000	7.2000	7.7500	-24.390%	3	19	-68.516%
2026-03-25	10.2500	10.2500	10.2500	10.2500	-14.583%	1	17	-76.195%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+20.000%	10	16	-79.667%
2026-03-20	10.0000	10.0000	10.0000	10.0000	0.000%	6	6	-75.600%