Dark

USO20270617P100
USO Jun 17 2027 100.00 Put (USO270617P00100000)
option OPRA

EOD

Aug 10, 2026

6.00-18.367%(-1.35)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.3500	6.3500	5.9800	6.0000	-18.367%	82	1,333	0.000%
2026-08-06	8.0000	8.0000	7.3500	7.3500	-6.130%	24	1,310	-18.367%
2026-08-05	7.3900	7.8500	7.3900	7.8300	+5.811%	23	1,292	-23.372%
2026-08-04	7.4500	7.4500	7.3500	7.4000	+12.977%	9	1,283	-18.919%
2026-08-03	7.0000	7.0000	6.3800	6.5500	+8.264%	182	1,284	-8.397%
2026-07-31	6.1800	6.1800	6.0500	6.0500	-6.923%	26	1,249	-0.826%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+3.175%	10	1,249	-7.692%
2026-07-29	6.2000	6.4000	6.1600	6.3000	-16.335%	27	1,239	-4.762%
2026-07-28	7.4500	7.6500	7.4000	7.5300	+0.400%	8	1,215	-20.319%
2026-07-27	7.2500	7.5000	7.2500	7.5000	+26.904%	3	1,212	-20.000%
2026-07-23	5.5000	7.5000	5.5000	5.9100	-15.692%	36	1,212	+1.523%
2026-07-21	6.2600	7.0100	6.2600	7.0100	-2.232%	20	1,188	-14.408%
2026-07-20	6.7000	7.2700	6.7000	7.1700	+7.496%	23	1,188	-16.318%
2026-07-17	5.1500	7.2000	5.1500	6.6700	-14.815%	74	1,196	-10.045%
2026-07-16	7.8000	7.9800	7.7500	7.8300	+1.032%	8	1,175	-23.372%
2026-07-15	8.1000	8.3000	7.7500	7.7500	-4.321%	8	1,176	-22.581%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-7.745%	1	1,174	-25.926%
2026-07-13	9.1000	9.3800	8.7800	8.7800	-12.637%	57	1,173	-31.663%
2026-07-09	10.0500	10.0500	10.0500	10.0500	+2.971%	1	1,173	-40.299%
2026-07-08	9.7500	9.7600	9.0000	9.7600	-1.414%	12	1,173	-38.525%
2026-07-07	9.9000	9.9000	9.9000	9.9000	-9.836%	2	1,168	-39.394%
2026-07-06	11.1500	11.1500	10.9800	10.9800	-1.964%	31	1,166	-45.355%
2026-07-02	11.2000	11.2000	11.2000	11.2000	-1.060%	1	1,167	-46.429%
2026-07-01	11.3100	11.3200	11.3100	11.3200	+4.815%	2	1,167	-46.996%
2026-06-30	10.8000	10.8000	10.8000	10.8000	-0.552%	1	1,165	-44.444%
2026-06-29	9.6000	10.8600	9.6000	10.8600	-7.966%	6	1,165	-44.751%
2026-06-26	11.8000	11.8000	11.8000	11.8000	+9.259%	2	1,165	-49.153%
2026-06-25	11.0000	11.0000	10.8000	10.8000	-1.818%	3	1,164	-44.444%
2026-06-24	11.4000	11.4000	10.7500	11.0000	+7.949%	22	1,166	-45.455%
2026-06-23	10.4000	10.4300	10.1900	10.1900	+4.513%	35	1,185	-41.119%
2026-06-22	9.4500	10.0500	9.4500	9.7500	-2.500%	54	1,187	-38.462%
2026-06-18	10.5000	10.7500	10.0000	10.0000	0.000%	13	1,191	-40.000%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+12.360%	20	1,191	-40.000%
2026-06-16	9.3600	10.3000	8.9000	8.9000	-5.319%	101	1,191	-32.584%
2026-06-15	9.5000	9.5000	9.4000	9.4000	+5.975%	6	1,168	-36.170%
2026-06-12	8.5000	8.8800	8.5000	8.8700	+18.267%	13	1,168	-32.356%
2026-06-11	7.2000	7.5000	7.1500	7.5000	+5.189%	14	1,168	-20.000%
2026-06-10	7.1300	7.1300	7.1300	7.1300	-4.933%	30	1,167	-15.849%
2026-06-09	7.4500	7.8000	7.2500	7.5000	-15.730%	204	1,167	-20.000%
2026-06-08	8.9000	8.9000	8.9000	8.9000	+23.611%	3	1,232	-32.584%
2026-06-05	7.5000	7.5000	7.2000	7.2000	+9.756%	7	1,229	-16.667%
2026-06-04	6.4600	6.6100	6.4500	6.5600	+8.430%	67	1,229	-8.537%
2026-06-03	6.6500	6.6500	6.0000	6.0500	-6.923%	13	1,179	-0.826%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,184	-7.692%
2026-06-01	7.6000	7.6000	6.7000	6.7000	-16.250%	31	1,183	-10.448%
2026-05-29	8.1700	8.1700	7.9400	8.0000	+4.167%	52	1,173	-25.000%
2026-05-28	8.0000	8.5900	7.6500	7.6800	-6.341%	124	1,216	-21.875%
2026-05-27	8.9500	8.9500	8.2000	8.2000	+0.985%	13	1,174	-26.829%
2026-05-26	9.1500	9.1500	8.1200	8.1200	+0.371%	15	1,179	-26.108%
2026-05-22	7.9000	8.5000	7.8800	8.0900	+7.867%	65	1,169	-25.834%
2026-05-21	7.0500	7.8000	7.0500	7.5000	-5.063%	10	1,141	-20.000%
2026-05-20	7.7500	7.9500	7.0500	7.9000	+12.057%	55	1,141	-24.051%
2026-05-19	7.3300	7.4500	6.9000	7.0500	-5.749%	44	1,115	-14.894%
2026-05-18	7.7500	7.7500	7.0000	7.4800	-6.965%	7	1,115	-19.786%
2026-05-15	8.0400	8.0400	8.0400	8.0400	-5.965%	2	1,115	-25.373%
2026-05-14	9.4000	9.4000	8.5100	8.5500	-1.156%	54	1,104	-29.825%
2026-05-13	8.1600	8.6500	8.1600	8.6500	+22.348%	3	1,054	-30.636%
2026-05-12	7.9000	7.9000	7.0700	7.0700	-17.695%	258	1,054	-15.134%
2026-05-11	9.2500	9.2500	8.5800	8.5900	-8.811%	33	1,054	-30.151%
2026-05-08	9.1500	9.4200	8.8500	9.4200	+12.814%	11	1,021	-36.306%
2026-05-07	10.2000	10.2000	8.3500	8.3500	-6.180%	14	1,023	-28.144%
2026-05-06	8.5200	9.5000	8.5000	8.9000	+17.569%	18	1,026	-32.584%
2026-05-05	7.8000	7.8000	7.4200	7.5700	+4.414%	171	1,023	-20.740%
2026-05-04	7.7500	7.9700	7.2500	7.2500	-10.714%	13	1,043	-17.241%
2026-05-01	8.0000	8.5000	7.8000	8.1200	+1.500%	25	1,025	-26.108%
2026-04-30	7.9200	8.1000	7.3000	8.0000	+8.108%	276	1,025	-25.000%
2026-04-29	7.3500	8.0900	6.9100	7.4000	-10.843%	653	1,219	-18.919%
2026-04-28	8.0500	8.3000	8.0500	8.3000	-7.778%	2	701	-27.711%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+0.223%	5	699	-33.333%
2026-04-23	9.0000	10.2500	8.9800	8.9800	-21.572%	12	694	-33.185%
2026-04-22	10.0000	11.4500	9.2500	11.4500	+9.048%	3	687	-47.598%
2026-04-21	10.4700	10.5200	10.0000	10.5000	+1.059%	5	685	-42.857%
2026-04-20	10.7000	10.7300	10.3500	10.3900	-11.272%	503	685	-42.252%
2026-04-17	12.7300	12.7300	11.7100	11.7100	-3.621%	8	422	-48.762%
2026-04-16	11.0000	12.1500	10.9000	12.1500	+2.101%	7	426	-50.617%
2026-04-14	11.8500	12.0000	11.7500	11.9000	+3.209%	26	424	-49.580%
2026-04-13	11.5000	11.5300	11.5000	11.5300	-1.453%	2	405	-47.962%
2026-04-09	12.5300	12.5300	11.7000	11.7000	-9.513%	2	405	-48.718%
2026-04-08	13.0000	13.1500	12.9000	12.9300	-1.673%	8	405	-53.596%
2026-04-07	12.4300	13.1500	12.3300	13.1500	+4.035%	14	412	-54.373%
2026-04-06	12.9000	12.9000	12.6400	12.6400	-1.250%	6	407	-52.532%
2026-04-02	12.5000	13.3000	12.1000	12.8000	-3.323%	15	395	-53.125%
2026-04-01	13.2400	13.2400	13.2400	13.2400	+6.947%	22	395	-54.683%
2026-03-31	12.4000	12.4000	12.3800	12.3800	-0.960%	15	375	-51.535%
2026-03-30	13.0000	13.0000	12.4500	12.5000	-9.420%	7	370	-52.000%
2026-03-27	13.8000	13.8000	13.8000	13.8000	-8.184%	1	365	-56.522%
2026-03-26	15.0000	15.0300	15.0000	15.0300	-10.748%	5	364	-60.080%
2026-03-25	16.7300	16.8400	16.7300	16.8400	+10.426%	3	361	-64.371%
2026-03-24	15.8000	15.8000	15.0000	15.2500	-10.294%	6	358	-60.656%
2026-03-23	16.0000	17.4000	15.2500	17.0000	+12.360%	45	352	-64.706%
2026-03-20	15.5000	15.7500	15.0000	15.1300	+0.867%	16	397	-60.344%
2026-03-19	15.8000	16.0000	14.8000	15.0000	-7.692%	28	381	-60.000%
2026-03-18	15.2500	16.5000	15.0000	16.2500	+0.932%	22	357	-63.077%
2026-03-17	18.0000	18.0000	16.0500	16.1000	-1.829%	35	336	-62.733%
2026-03-13	18.4000	18.4000	16.4000	16.4000	-7.345%	45	301	-63.415%
2026-03-12	17.0000	18.0500	17.0000	17.7000	-6.001%	35	263	-66.102%
2026-03-11	18.0000	20.4500	17.5300	18.8300	-5.850%	254	242	-68.136%
2026-03-10	17.6600	20.0000	17.6600	20.0000	+8.108%	3	39	-70.000%
2026-03-09	16.9500	18.5000	15.5000	18.5000	+10.978%	52	39	-67.568%
2026-03-06	16.6700	16.6700	16.6700	16.6700	-4.470%	1	20	-64.007%
2026-03-05	17.5500	18.2500	16.9500	17.4500	-9.585%	45	20	-65.616%
2026-03-04	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	-68.912%