Dark

USO20270617P90
USO Jun 17 2027 90.00 Put (USO270617P00090000)
option OPRA

EOD

Aug 7, 2026

4.51-3.426%(-0.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.9500	4.9500	4.5100	4.5100	-3.426%	12	630	0.000%
2026-08-05	4.6700	4.6700	4.6700	4.6700	+0.215%	5	620	-3.426%
2026-08-04	4.6600	4.6600	4.6600	4.6600	+18.878%	10	625	-3.219%
2026-08-03	4.1400	4.2000	3.9200	3.9200	+12.000%	5	630	+15.051%
2026-07-29	4.0600	4.0700	3.5000	3.5000	-25.532%	10	633	+28.857%
2026-07-27	4.6500	4.7000	4.6500	4.7000	+14.078%	13	639	-4.043%
2026-07-24	4.0700	4.1200	4.0700	4.1200	+11.351%	4	641	+9.466%
2026-07-23	4.3000	4.3000	3.7000	3.7000	-3.896%	2	641	+21.892%
2026-07-22	3.9500	3.9500	3.7400	3.8500	-15.939%	7	641	+17.143%
2026-07-21	4.5200	4.5800	4.5200	4.5800	+6.760%	5	652	-1.528%
2026-07-20	4.3000	4.5000	4.1500	4.2900	-1.379%	60	647	+5.128%
2026-07-17	4.5000	4.6500	4.2500	4.3500	-15.039%	46	679	+3.678%
2026-07-15	5.1200	5.1200	5.1200	5.1200	-9.541%	57	670	-11.914%
2026-07-13	5.6600	5.6600	5.6600	5.6600	-13.588%	8	670	-20.318%
2026-07-08	6.0500	6.5500	6.0500	6.5500	+0.769%	3	662	-31.145%
2026-07-07	6.7500	6.9000	6.5000	6.5000	-9.722%	17	663	-30.615%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-1.370%	17	652	-37.361%
2026-07-02	7.3000	7.3000	7.3000	7.3000	-1.351%	3	662	-38.219%
2026-07-01	7.2500	7.4000	7.2500	7.4000	+9.630%	54	662	-39.054%
2026-06-30	6.5300	7.0500	6.5300	6.7500	-2.032%	18	655	-33.185%
2026-06-29	6.8700	7.1700	6.8700	6.8900	-11.211%	69	646	-34.543%
2026-06-26	7.7600	7.7600	7.7600	7.7600	+10.699%	15	634	-41.881%
2026-06-25	7.0100	7.0100	7.0100	7.0100	+0.863%	1	649	-35.663%
2026-06-24	7.4000	7.7000	6.9500	6.9500	+1.608%	20	650	-35.108%
2026-06-23	7.0000	7.0000	6.6500	6.8400	+8.228%	25	640	-34.064%
2026-06-22	6.4500	6.6500	6.2600	6.3200	+1.120%	34	629	-28.639%
2026-06-18	6.9500	7.2100	6.2500	6.2500	+5.932%	48	599	-27.840%
2026-06-17	6.1500	6.1500	5.9000	5.9000	-3.279%	9	599	-23.559%
2026-06-16	6.2600	6.4700	5.8500	6.1000	+7.965%	6	599	-26.066%
2026-06-15	5.9000	5.9000	5.5000	5.6500	-3.253%	3	601	-20.177%
2026-06-12	5.2900	5.8400	5.2500	5.8400	+24.255%	16	601	-22.774%
2026-06-11	4.6700	4.7000	4.6700	4.7000	+17.500%	12	601	-4.043%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-14.347%	5	608	+12.750%
2026-06-02	4.6700	4.6700	4.6700	4.6700	+3.548%	1	603	-3.426%
2026-06-01	5.1900	5.1900	4.5100	4.5100	-11.569%	4	602	0.000%
2026-05-29	5.1000	5.1000	5.1000	5.1000	+0.990%	10	601	-11.569%
2026-05-28	5.5300	6.2400	5.0500	5.0500	-9.821%	20	601	-10.693%
2026-05-27	5.5500	5.6500	5.5500	5.6000	-8.795%	7	596	-19.464%
2026-05-22	5.8700	6.1400	5.8700	6.1400	-2.229%	4	600	-26.547%
2026-05-21	6.2800	6.2800	6.2800	6.2800	+15.867%	2	596	-28.185%
2026-05-20	6.2300	6.2300	5.4200	5.4200	+7.115%	50	596	-16.790%
2026-05-19	4.9500	6.3500	4.9500	5.0600	-2.879%	18	599	-10.870%
2026-05-18	5.1500	5.2100	5.0000	5.2100	-5.273%	11	599	-13.436%
2026-05-15	5.5000	5.5000	5.5000	5.5000	0.000%	10	599	-18.000%
2026-05-12	5.5000	5.5000	5.5000	5.5000	-10.569%	9	600	-18.000%
2026-05-11	5.8300	6.1500	5.8300	6.1500	-7.100%	30	600	-26.667%
2026-05-08	5.9500	8.1800	5.9500	6.6200	+15.130%	20	561	-31.873%
2026-05-07	6.5000	6.5000	5.7500	5.7500	-10.156%	12	541	-21.565%
2026-05-06	6.1200	6.4000	5.4000	6.4000	+11.304%	20	541	-29.531%
2026-05-05	5.7500	5.7500	5.7500	5.7500	+9.524%	5	551	-21.565%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-4.545%	3	546	-14.095%
2026-04-29	4.5300	5.5000	4.5300	5.5000	-11.290%	76	581	-18.000%
2026-04-28	6.2500	6.2500	6.2000	6.2000	-2.362%	6	528	-27.258%
2026-04-27	6.3500	6.3500	6.3500	6.3500	-3.788%	1	528	-28.976%
2026-04-22	6.6000	6.6000	6.6000	6.6000	-12.000%	1	529	-31.667%
2026-04-21	7.2500	7.5000	7.2500	7.5000	-1.316%	160	530	-39.867%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-14.124%	1	370	-40.658%
2026-04-17	8.4900	8.8500	8.4900	8.8500	+10.625%	6	369	-49.040%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+3.896%	1	369	-43.625%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-22.065%	1	369	-41.429%
2026-04-10	9.8800	9.8800	9.8800	9.8800	+0.305%	1	369	-54.352%
2026-04-09	9.8500	9.8500	9.8500	9.8500	-1.005%	2	368	-54.213%
2026-04-08	10.0000	10.0000	9.5000	9.9500	+0.505%	31	366	-54.673%
2026-04-07	9.4000	9.9000	9.4000	9.9000	+2.062%	2	361	-54.444%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-0.513%	4	363	-53.505%
2026-04-02	9.0000	10.0000	9.0000	9.7500	-1.015%	447	508	-53.744%
2026-04-01	9.7500	9.8500	9.7500	9.8500	+7.065%	6	508	-54.213%
2026-03-31	9.3300	9.3300	9.2000	9.2000	+1.099%	4	502	-50.978%
2026-03-30	9.4000	9.6000	9.1000	9.1000	-11.479%	11	499	-50.440%
2026-03-27	8.6000	10.5000	8.6000	10.2800	-11.532%	86	488	-56.128%
2026-03-26	11.9000	11.9000	11.3500	11.6200	-0.428%	30	541	-61.188%
2026-03-24	11.6700	11.6700	11.6700	11.6700	-8.255%	3	513	-61.354%
2026-03-23	12.6700	12.7200	12.4800	12.7200	+10.609%	5	510	-64.544%
2026-03-20	12.0000	12.0000	11.2500	11.5000	-3.280%	73	507	-60.783%
2026-03-19	11.6500	11.8900	11.6500	11.8900	+3.212%	15	434	-62.069%
2026-03-18	11.5000	11.7000	11.5000	11.5200	-13.643%	6	419	-60.851%
2026-03-16	13.1800	13.3400	12.4500	13.3400	+6.720%	87	413	-66.192%
2026-03-13	13.0500	14.0000	12.0500	12.5000	-4.580%	29	337	-63.920%
2026-03-12	12.4000	13.3800	12.4000	13.1000	-8.392%	14	322	-65.573%
2026-03-11	13.5000	14.3000	13.0700	14.3000	+11.894%	215	312	-68.462%
2026-03-10	12.5200	13.8000	12.5200	12.7800	-1.313%	21	101	-64.710%
2026-03-09	11.2500	13.5000	11.0300	12.9500	+3.849%	41	96	-65.174%
2026-03-06	13.2600	13.2600	12.4400	12.4700	+1.382%	38	59	-63.833%
2026-03-05	12.3500	12.4500	12.2000	12.3000	-10.219%	19	21	-63.333%
2026-03-03	13.0000	14.0000	13.0000	13.7000	0.000%	3	2	-67.080%