Dark

USO20270617P115
USO Jun 17 2027 115.00 Put (USO270617P00115000)
option OPRA

EOD

Aug 10, 2026

11.44-15.259%(-2.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.8000	11.8000	11.4400	11.4400	-15.259%	2	1,606	0.000%
2026-08-06	13.5000	13.5000	13.5000	13.5000	-2.103%	1	1,606	-15.259%
2026-08-05	13.7900	13.7900	13.7900	13.7900	-1.005%	75	1,643	-17.041%
2026-08-04	14.2300	14.4500	13.9300	13.9300	+7.984%	87	1,643	-17.875%
2026-08-03	12.9000	12.9000	12.9000	12.9000	+12.174%	2	1,564	-11.318%
2026-07-29	11.4000	11.5000	11.4000	11.5000	-18.785%	6	1,564	-0.522%
2026-07-28	13.9000	14.1600	13.9000	14.1600	+1.797%	4	1,585	-19.209%
2026-07-27	12.9000	13.9100	12.7700	13.9100	+26.455%	54	1,585	-17.757%
2026-07-24	11.0000	11.0000	11.0000	11.0000	+3.872%	5	1,567	+4.000%
2026-07-23	10.2000	10.5900	10.1000	10.5900	-6.860%	4	1,562	+8.026%
2026-07-21	11.5800	11.6200	11.3700	11.3700	-11.724%	4	1,559	+0.616%
2026-07-20	12.7000	12.9100	12.6000	12.8800	+3.040%	6	1,558	-11.180%
2026-07-17	12.5000	12.5000	12.5000	12.5000	-11.410%	1	1,560	-8.480%
2026-07-16	14.1100	14.1100	14.1100	14.1100	-4.662%	2	1,559	-18.923%
2026-07-14	14.8000	14.8000	14.8000	14.8000	-1.333%	1	1,560	-22.703%
2026-07-13	16.0800	16.0800	15.0000	15.0000	-15.398%	17	1,560	-23.733%
2026-07-09	17.7300	17.7300	17.7300	17.7300	+10.330%	1	1,572	-35.477%
2026-07-08	16.8700	17.0100	16.0700	16.0700	-7.908%	6	1,572	-28.811%
2026-07-07	18.2500	18.2500	17.4500	17.4500	-12.091%	3	1,575	-34.441%
2026-07-02	19.8500	19.8500	19.8500	19.8500	+4.749%	3	1,577	-42.368%
2026-06-30	18.0000	18.9500	18.0000	18.9500	-5.250%	2	1,577	-39.631%
2026-06-26	19.1000	20.0000	19.1000	20.0000	+9.290%	5	1,577	-42.800%
2026-06-24	18.5000	18.7500	18.3000	18.3000	+12.064%	22	1,582	-37.486%
2026-06-22	16.3300	16.3300	16.3300	16.3300	-3.941%	3	1,585	-29.945%
2026-06-18	17.0000	17.0000	17.0000	17.0000	+3.849%	10	1,568	-32.706%
2026-06-17	15.8300	16.6900	15.8300	16.3700	+2.956%	36	1,568	-30.116%
2026-06-16	15.8600	17.0000	15.8600	15.9000	+6.000%	93	1,568	-28.050%
2026-06-15	15.5700	15.5700	15.0000	15.0000	+6.232%	110	1,569	-23.733%
2026-06-12	13.8200	14.5500	13.7800	14.1200	+5.689%	11	1,569	-18.980%
2026-06-11	13.5500	13.5500	13.3600	13.3600	+10.779%	20	1,569	-14.371%
2026-06-05	12.0600	12.0600	12.0600	12.0600	+4.055%	10	1,563	-5.141%
2026-06-04	11.4300	11.5900	11.4300	11.5900	+8.318%	3	1,556	-1.294%
2026-06-03	10.5800	10.7000	10.5800	10.7000	-8.469%	2	1,555	+6.916%
2026-06-02	11.8900	11.8900	11.6900	11.6900	-2.094%	5	1,556	-2.139%
2026-06-01	11.5200	12.2200	11.5200	11.9400	-7.370%	23	1,554	-4.188%
2026-05-28	12.6600	12.9400	12.6500	12.8900	-4.164%	4	1,575	-11.249%
2026-05-27	14.1300	14.2400	13.1500	13.4500	+3.941%	21	1,580	-14.944%
2026-05-20	12.8700	13.0500	12.8700	12.9400	+9.014%	15	1,574	-11.592%
2026-05-19	11.8700	11.8700	11.8700	11.8700	-1.083%	1	1,574	-3.623%
2026-05-18	11.5000	12.0000	10.7300	12.0000	0.000%	175	1,574	-4.667%
2026-05-15	12.5700	12.6200	12.0000	12.0000	-11.111%	16	1,574	-4.667%
2026-05-14	13.4500	13.5000	13.4500	13.5000	+0.972%	6	1,400	-15.259%
2026-05-13	12.6000	13.3700	12.6000	13.3700	+7.997%	2	1,396	-14.435%
2026-05-12	12.3800	12.3800	12.3800	12.3800	-8.769%	1	1,396	-7.593%
2026-05-07	15.1800	15.1800	13.5700	13.5700	-12.168%	16	1,396	-15.696%
2026-05-06	14.9500	15.4500	14.0000	15.4500	+27.475%	21	1,395	-25.955%
2026-05-05	12.1200	12.1200	12.1200	12.1200	+1.849%	2	1,401	-5.611%
2026-05-04	11.8000	11.9000	11.8000	11.9000	+4.386%	6	1,403	-3.866%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-8.800%	1	1,397	+0.351%
2026-04-28	12.5000	12.5000	12.5000	12.5000	-9.812%	80	1,396	-8.480%
2026-04-27	13.8600	13.8600	13.8600	13.8600	0.000%	1	1,316	-17.460%
2026-04-24	13.8500	14.4000	13.8500	13.8600	-4.480%	25	1,317	-17.460%
2026-04-23	14.5000	14.5100	12.9000	14.5100	-3.267%	52	1,336	-21.158%
2026-04-22	15.0000	15.0900	14.6800	15.0000	-18.919%	4	1,334	-23.733%
2026-04-21	19.0000	19.0000	16.3100	18.5000	-3.141%	6	1,329	-38.162%
2026-04-17	18.9700	21.5000	18.9700	19.1000	+16.463%	14	1,329	-40.105%
2026-04-16	17.0000	17.0000	16.4000	16.4000	-9.542%	2	1,318	-30.244%
2026-04-15	18.2000	18.2000	18.1300	18.1300	-0.275%	2	1,316	-36.900%
2026-04-14	18.1800	18.1800	18.1800	18.1800	+2.712%	6	1,316	-37.074%
2026-04-13	16.4000	17.7000	16.4000	17.7000	-14.078%	22	1,310	-35.367%
2026-04-08	22.3700	22.3700	20.6000	20.6000	+12.262%	6	1,282	-44.466%
2026-04-07	18.3500	18.3500	18.3500	18.3500	+0.273%	1	1,277	-37.657%
2026-04-06	17.5500	18.4500	17.5500	18.3000	-0.813%	30	1,277	-37.486%
2026-04-02	17.5200	18.4500	17.5200	18.4500	-5.385%	3	1,272	-37.995%
2026-04-01	19.5000	19.5000	19.5000	19.5000	+5.405%	6	1,272	-41.333%
2026-03-31	18.6000	18.6000	18.5000	18.5000	-0.538%	20	1,271	-38.162%
2026-03-30	18.6100	18.6100	18.6000	18.6000	-7.463%	50	1,251	-38.495%
2026-03-27	20.5000	20.5000	20.0000	20.1000	-9.173%	26	1,280	-43.085%
2026-03-26	22.1300	22.1300	22.1300	22.1300	-0.673%	10	1,261	-48.305%
2026-03-24	22.2000	22.2800	21.7600	22.2800	-6.817%	10	1,261	-48.654%
2026-03-23	24.2500	25.5500	23.9100	23.9100	+13.533%	21	1,257	-52.154%
2026-03-20	22.5300	22.6500	21.0600	21.0600	-10.951%	3	1,262	-45.679%
2026-03-19	23.0000	23.6500	23.0000	23.6500	+6.054%	3	1,259	-51.628%
2026-03-18	22.4000	24.2500	22.3000	22.3000	-7.006%	8	1,260	-48.700%
2026-03-17	24.9500	25.0000	23.9800	23.9800	-5.217%	8	1,256	-52.294%
2026-03-16	23.5300	25.3000	23.5300	25.3000	-0.079%	4	1,249	-54.783%
2026-03-13	25.0000	25.3200	24.2000	25.3200	+2.303%	1,021	1,245	-54.818%
2026-03-12	25.2500	26.1500	24.7500	24.7500	-7.993%	91	230	-53.778%
2026-03-11	27.5000	27.5500	25.4500	26.9000	+11.618%	14	191	-57.472%
2026-03-09	23.4000	24.5000	22.4000	24.1000	-3.213%	355	183	-52.531%
2026-03-06	25.5000	25.9200	24.9000	24.9000	-11.071%	8	7	-54.056%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-7.285%	1	2	-59.143%
2026-03-03	30.1000	30.2000	30.1000	30.2000	0.000%	2	1	-62.119%