Dark

USO20270617P110
USO Jun 17 2027 110.00 Put (USO270617P00110000)
option OPRA

EOD

Aug 7, 2026

11.33-3.983%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	11.3300	11.3300	11.3300	11.3300	-3.983%	1	446	0.000%
2026-08-06	11.5500	11.9000	11.5500	11.8000	+18.000%	3	445	-3.983%
2026-08-03	11.0500	11.0500	10.0000	10.0000	-14.894%	7	448	+13.300%
2026-07-28	10.6500	11.7500	10.6500	11.7500	+6.818%	21	460	-3.574%
2026-07-27	10.7500	11.0000	10.4000	11.0000	+32.530%	25	461	+3.000%
2026-07-23	8.3000	8.3000	8.3000	8.3000	-9.783%	1	441	+36.506%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-2.232%	1	440	+23.152%
2026-07-21	9.4100	9.4100	9.4100	9.4100	-10.381%	2	441	+20.404%
2026-07-20	10.5000	10.5500	10.5000	10.5000	-8.696%	15	439	+7.905%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-9.449%	2	424	-1.478%
2026-07-14	11.9200	12.7000	11.9200	12.7000	-5.926%	4	423	-10.787%
2026-07-13	12.2500	13.5000	12.2500	13.5000	-8.288%	5	421	-16.074%
2026-07-09	14.7300	14.7600	14.7200	14.7200	-1.867%	3	417	-23.030%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-2.597%	5	417	-24.467%
2026-07-07	15.4000	15.4000	15.4000	15.4000	+2.667%	9	412	-26.429%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-2.089%	2	421	-24.467%
2026-06-30	15.3200	15.3200	15.3200	15.3200	-0.325%	1	443	-26.044%
2026-06-29	15.3700	15.3700	15.3700	15.3700	-7.354%	20	444	-26.285%
2026-06-26	16.5000	16.5900	16.5000	16.5900	+5.804%	21	444	-31.706%
2026-06-25	15.6800	15.6800	15.6800	15.6800	+4.533%	20	485	-27.742%
2026-06-24	15.0000	15.0000	15.0000	15.0000	-0.531%	30	485	-24.467%
2026-06-23	15.0800	15.0800	15.0800	15.0800	+8.489%	1	515	-24.867%
2026-06-18	15.0600	15.0600	13.9000	13.9000	-2.456%	8	516	-18.489%
2026-06-17	14.2500	14.2500	14.2500	14.2500	+14.000%	1	516	-20.491%
2026-06-15	12.9500	12.9500	12.5000	12.5000	+2.881%	34	516	-9.360%
2026-06-12	11.7000	12.3400	11.7000	12.1500	+15.714%	5	516	-6.749%
2026-06-05	10.5000	10.5000	10.5000	10.5000	+8.136%	1	516	+7.905%
2026-06-04	9.7100	9.7100	9.7100	9.7100	+0.622%	10	516	+16.684%
2026-06-03	9.6500	9.6500	9.6500	9.6500	-6.311%	1	506	+17.409%
2026-06-01	9.8500	10.3000	9.8500	10.3000	-5.331%	11	505	+10.000%
2026-05-28	11.2000	11.7400	10.8800	10.8800	-2.070%	21	496	+4.136%
2026-05-27	11.1100	11.1100	11.1100	11.1100	-1.681%	5	475	+1.980%
2026-05-22	11.2500	11.3000	11.2500	11.3000	+10.244%	2	477	+0.265%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-6.818%	1	477	+10.537%
2026-05-20	10.2000	11.5000	9.8800	11.0000	+7.004%	38	477	+3.000%
2026-05-19	10.2800	10.2800	10.2800	10.2800	+0.293%	5	441	+10.214%
2026-05-18	10.2500	10.2500	10.2500	10.2500	-8.318%	5	441	+10.537%
2026-05-15	11.1800	11.1800	11.1800	11.1800	-3.621%	20	441	+1.342%
2026-05-14	11.6000	11.6000	11.6000	11.6000	+8.920%	5	441	-2.328%
2026-05-12	10.7500	10.7500	10.5900	10.6500	-14.800%	13	436	+6.385%
2026-05-11	11.3500	12.5000	11.3000	12.5000	0.000%	4	436	-9.360%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+4.167%	1	421	-9.360%
2026-05-07	13.0300	13.0300	12.0000	12.0000	-2.280%	25	430	-5.583%
2026-05-06	11.4000	12.2800	11.4000	12.2800	+24.040%	4	426	-7.736%
2026-05-05	9.9000	9.9000	9.9000	9.9000	-2.463%	3	427	+14.444%
2026-05-04	9.5000	10.1500	9.5000	10.1500	-9.132%	16	430	+11.626%
2026-05-01	11.1700	11.1700	11.1700	11.1700	+17.579%	8	427	+1.432%
2026-04-29	9.8500	9.8500	9.5000	9.5000	-21.811%	61	427	+19.263%
2026-04-27	12.1500	12.1500	12.1500	12.1500	-14.255%	10	367	-6.749%
2026-04-24	12.2500	14.2200	12.2500	14.1700	+16.148%	33	357	-20.042%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-2.400%	2	348	-7.131%
2026-04-22	12.5000	12.5000	12.5000	12.5000	-10.650%	1	346	-9.360%
2026-04-21	13.9900	13.9900	13.9900	13.9900	-1.479%	55	347	-19.014%
2026-04-20	14.1500	14.2000	14.1500	14.2000	-18.061%	2	347	-20.211%
2026-04-17	16.5600	17.3300	16.3300	17.3300	+11.662%	24	347	-34.622%
2026-04-15	15.5000	15.5200	15.5000	15.5200	+0.779%	7	348	-26.997%
2026-04-14	15.1600	15.4000	15.1600	15.4000	-10.983%	7	343	-26.429%
2026-04-10	17.3000	17.3000	17.3000	17.3000	+4.217%	9	343	-34.509%
2026-04-09	16.1200	16.6000	16.1200	16.6000	-4.871%	2	334	-31.747%
2026-04-08	17.5000	17.5000	17.4500	17.4500	+10.443%	11	334	-35.072%
2026-04-07	15.8000	15.8000	15.8000	15.8000	-4.704%	1	335	-28.291%
2026-04-06	16.0300	16.9100	16.0000	16.5800	+3.625%	17	335	-31.665%
2026-04-02	14.5000	16.0000	14.5000	16.0000	-2.676%	11	366	-29.188%
2026-03-31	16.5000	16.5500	16.4400	16.4400	+0.550%	3	366	-31.083%
2026-03-30	16.8900	16.8900	16.3500	16.3500	-17.715%	77	365	-30.703%
2026-03-24	21.0000	21.0000	19.8700	19.8700	-8.052%	19	343	-42.979%
2026-03-23	21.1500	23.0700	21.1500	21.6100	+10.821%	24	328	-47.571%
2026-03-20	20.0000	20.0000	19.5000	19.5000	-13.102%	101	325	-41.897%
2026-03-19	19.7400	22.4400	19.7400	22.4400	+9.197%	13	228	-49.510%
2026-03-18	21.0000	21.0000	20.5500	20.5500	-6.591%	53	217	-44.866%
2026-03-16	22.6400	23.5000	22.0000	22.0000	-0.722%	14	167	-48.500%
2026-03-13	22.0000	22.4500	21.2000	22.1600	-0.983%	43	164	-48.872%
2026-03-12	23.2500	23.2500	22.3800	22.3800	-5.768%	18	147	-49.374%
2026-03-11	23.1800	23.7500	22.7500	23.7500	+3.261%	16	135	-52.295%
2026-03-10	24.0000	24.9700	23.0000	23.0000	-1.709%	50	134	-50.739%
2026-03-09	20.0000	23.4000	20.0000	23.4000	+6.364%	107	131	-51.581%
2026-03-06	22.6900	22.6900	22.0000	22.0000	-10.751%	20	75	-48.500%
2026-03-04	28.5000	28.5000	24.6500	24.6500	0.000%	55	55	-54.037%