Dark

USO20270617P120
USO Jun 17 2027 120.00 Put (USO270617P00120000)
option OPRA

EOD

Aug 10, 2026

13.50-17.431%(-2.85)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.1000	14.3500	13.4000	13.5000	-17.431%	23	1,094	0.000%
2026-08-07	16.6500	16.6500	16.3500	16.3500	-5.162%	2	1,084	-17.431%
2026-08-05	17.3000	17.3000	17.2400	17.2400	+4.169%	2	1,083	-21.694%
2026-08-04	16.8400	16.8400	16.5500	16.5500	+9.967%	3	1,084	-18.429%
2026-08-03	16.0000	16.0000	15.0500	15.0500	+16.037%	9	1,084	-10.299%
2026-07-31	13.5100	13.5100	12.9700	12.9700	-7.291%	12	1,091	+4.086%
2026-07-30	14.0000	14.0000	13.9900	13.9900	+4.481%	6	1,095	-3.503%
2026-07-29	13.5500	13.5500	13.3900	13.3900	-18.304%	21	1,099	+0.822%
2026-07-28	16.2500	16.9100	16.2500	16.3900	+5.742%	12	1,091	-17.633%
2026-07-27	15.0000	15.5000	15.0000	15.5000	+25.000%	21	1,094	-12.903%
2026-07-23	12.0000	12.4000	11.6500	12.4000	-5.488%	30	1,088	+8.871%
2026-07-22	12.5200	13.1200	12.5200	13.1200	-2.815%	2	1,062	+2.896%
2026-07-21	13.5000	13.5000	13.5000	13.5000	-8.660%	1	1,064	0.000%
2026-07-20	15.0500	15.0500	14.7800	14.7800	-9.381%	2	1,065	-8.660%
2026-07-16	16.3100	16.3100	16.3100	16.3100	+1.937%	2	1,064	-17.229%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-6.814%	1	1,065	-15.625%
2026-07-14	17.0000	17.4000	16.7500	17.1700	-5.659%	66	1,064	-21.374%
2026-07-13	19.1600	20.4500	18.0000	18.2000	-8.451%	17	1,021	-25.824%
2026-07-08	19.0000	19.8800	18.8000	19.8800	-11.091%	19	1,027	-32.093%
2026-07-06	22.3300	22.3600	22.3300	22.3600	+0.948%	36	1,045	-39.624%
2026-06-30	21.1300	22.2000	21.0000	22.1500	+1.933%	26	1,058	-39.052%
2026-06-29	21.8400	21.8400	21.7300	21.7300	-5.192%	3	1,041	-37.874%
2026-06-26	22.8000	23.0000	22.6500	22.9200	+6.259%	25	1,040	-41.099%
2026-06-25	21.5700	21.5700	21.5700	21.5700	-1.507%	1	1,049	-37.413%
2026-06-24	22.7700	22.7700	21.4500	21.9000	+7.458%	74	1,050	-38.356%
2026-06-23	20.5200	20.5500	20.2000	20.3800	+3.927%	33	1,095	-33.759%
2026-06-22	20.2400	20.3000	19.4800	19.6100	-0.859%	174	1,091	-31.158%
2026-06-18	20.6600	20.6600	19.7800	19.7800	+1.488%	10	1,093	-31.749%
2026-06-16	18.7300	19.8000	18.5000	19.4900	+12.986%	65	1,093	-30.734%
2026-06-15	17.4500	17.4500	17.2500	17.2500	+3.604%	40	1,103	-21.739%
2026-06-12	16.8000	17.1500	16.4100	16.6500	+8.681%	18	1,103	-18.919%
2026-06-11	15.3200	15.3200	15.3200	15.3200	+7.133%	5	1,103	-11.880%
2026-06-10	14.0000	14.3000	14.0000	14.3000	-1.038%	11	1,119	-5.594%
2026-06-09	14.4500	14.4500	14.4500	14.4500	+1.404%	3	1,119	-6.574%
2026-06-05	14.2000	14.2500	14.2000	14.2500	+7.385%	12	1,122	-5.263%
2026-06-04	13.8500	14.0000	13.2700	13.2700	+6.758%	5	1,114	+1.733%
2026-06-03	13.0000	13.0000	12.4300	12.4300	-11.214%	6	1,109	+8.608%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+2.414%	2	1,115	-3.571%
2026-06-01	13.6900	13.8400	13.6700	13.6700	-12.763%	7	1,113	-1.244%
2026-05-29	16.0000	16.0000	15.6700	15.6700	-2.063%	6	1,114	-13.848%
2026-05-28	15.7500	16.0000	15.7500	16.0000	+1.587%	3	1,110	-15.625%
2026-05-27	15.7500	15.7500	15.7500	15.7500	+4.167%	1	1,110	-14.286%
2026-05-26	15.4200	15.4200	14.9300	15.1200	-3.387%	22	1,115	-10.714%
2026-05-22	15.6500	15.6500	15.6500	15.6500	+9.441%	1	1,125	-13.738%
2026-05-21	14.4000	14.4000	14.3000	14.3000	+0.140%	2	1,125	-5.594%
2026-05-20	14.7700	15.0000	14.2800	14.2800	+12.000%	59	1,125	-5.462%
2026-05-19	12.7500	12.7500	12.7500	12.7500	-1.163%	20	1,157	+5.882%
2026-05-18	13.0000	13.0000	12.8500	12.9000	-6.792%	22	1,157	+4.651%
2026-05-15	14.4700	14.4700	13.8000	13.8400	-9.661%	29	1,157	-2.457%
2026-05-13	14.9000	15.5000	14.9000	15.3200	+9.117%	3	1,151	-11.880%
2026-05-12	14.4000	14.4000	14.0400	14.0400	-11.643%	2	1,151	-3.846%
2026-05-11	15.7800	16.2200	15.4000	15.8900	-7.185%	31	1,151	-15.041%
2026-05-08	16.5000	17.1200	16.5000	17.1200	+4.582%	2	1,140	-21.145%
2026-05-06	15.7000	17.6000	15.6000	16.3700	+17.012%	207	1,140	-17.532%
2026-05-05	14.1700	14.3500	13.9900	13.9900	-0.071%	20	1,318	-3.503%
2026-05-04	14.3000	14.3000	13.5600	14.0000	+1.818%	53	1,318	-3.571%
2026-04-30	14.0000	14.2000	13.7500	13.7500	+6.096%	98	1,285	-1.818%
2026-04-29	13.5000	13.5000	12.6400	12.9600	-10.621%	138	1,205	+4.167%
2026-04-28	15.5000	15.5000	14.5000	14.5000	-8.286%	20	1,105	-6.897%
2026-04-27	15.7000	15.8100	15.7000	15.8100	-1.862%	7	1,086	-14.611%
2026-04-24	16.7500	16.7500	16.1100	16.1100	+1.962%	51	1,092	-16.201%
2026-04-23	16.0000	16.0000	15.7000	15.8000	-6.675%	9	1,053	-14.557%
2026-04-22	17.5100	17.5100	16.9300	16.9300	-8.238%	14	1,048	-20.260%
2026-04-21	19.3700	20.0000	18.4500	18.4500	-5.141%	69	1,042	-26.829%
2026-04-20	20.1500	20.3700	19.3200	19.4500	-10.780%	68	975	-30.591%
2026-04-17	24.0500	24.0500	21.8000	21.8000	+13.247%	19	907	-38.073%
2026-04-16	20.5000	20.5000	19.2500	19.2500	-7.229%	16	904	-29.870%
2026-04-15	21.0000	21.0000	20.7500	20.7500	+0.484%	6	888	-34.940%
2026-04-14	20.2100	21.4500	20.2100	20.6500	+1.225%	9	888	-34.625%
2026-04-13	20.0800	20.4000	19.8500	20.4000	-5.687%	3	879	-33.824%
2026-04-10	21.6300	21.6300	21.6300	21.6300	+1.311%	1	876	-37.587%
2026-04-09	21.0000	21.6500	20.5500	21.3500	-4.900%	7	876	-36.768%
2026-04-08	23.2000	23.2000	22.3400	22.4500	+2.045%	25	872	-39.866%
2026-04-07	20.4600	22.0000	20.4600	22.0000	+2.852%	15	857	-38.636%
2026-04-06	20.3200	21.3900	20.3200	21.3900	+5.891%	2	842	-36.886%
2026-04-02	19.5900	20.3000	19.5900	20.2000	-7.339%	22	820	-33.168%
2026-04-01	21.7000	21.8000	21.7000	21.8000	+2.830%	7	820	-38.073%
2026-03-31	21.1500	21.4800	20.5700	21.2000	+0.904%	180	817	-36.321%
2026-03-30	21.2000	22.1200	21.0100	21.0100	-14.315%	5	754	-35.745%
2026-03-26	24.8500	24.8500	24.2500	24.5200	-8.234%	12	751	-44.943%
2026-03-23	27.0000	28.1000	26.7200	26.7200	+8.530%	32	750	-49.476%
2026-03-20	24.3100	24.6200	23.0000	24.6200	+0.490%	15	747	-45.167%
2026-03-19	26.0000	26.0000	24.5000	24.5000	-4.147%	2	755	-44.898%
2026-03-18	26.9500	26.9500	25.4000	25.5600	-9.522%	10	753	-47.183%
2026-03-16	27.8000	29.2500	27.3700	28.2500	+2.727%	19	746	-52.212%
2026-03-13	29.0000	29.0000	27.5000	27.5000	-3.678%	8	732	-50.909%
2026-03-12	28.2300	28.5500	28.2300	28.5500	-7.903%	6	724	-52.715%
2026-03-11	29.5000	31.0000	29.3500	31.0000	-1.116%	27	719	-56.452%
2026-03-10	28.6000	31.4000	28.6000	31.3500	+17.769%	12	694	-56.938%
2026-03-09	24.4000	28.9000	24.4000	26.6200	-7.215%	794	693	-49.286%
2026-03-06	28.5000	28.6900	28.5000	28.6900	-6.181%	6	3	-52.945%
2026-03-05	30.4800	30.5800	30.4800	30.5800	-5.002%	2	1	-55.853%
2026-03-03	31.5900	32.1900	31.5900	32.1900	0.000%	2	0	-58.062%