Dark

USO20280121P100
USO Jan 21 2028 100.00 Put (USO280121P00100000)
option OPRA

EOD

Aug 10, 2026

8.20-15.114%(-1.46)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.9000	9.0000	8.2000	8.2000	-15.114%	29	450	0.000%
2026-08-07	10.0800	10.1500	9.6600	9.6600	-2.424%	40	441	-15.114%
2026-08-06	10.1000	10.1000	9.9000	9.9000	-1.000%	4	436	-17.172%
2026-08-04	8.9500	10.0000	8.9500	10.0000	+12.360%	38	432	-18.000%
2026-08-03	9.3200	9.3200	8.9000	8.9000	+7.358%	6	432	-7.865%
2026-07-31	8.3000	8.3200	8.1800	8.2900	-3.380%	6	431	-1.086%
2026-07-30	8.3500	8.5800	8.3500	8.5800	-0.579%	9	429	-4.429%
2026-07-29	7.9500	8.9800	7.9500	8.6300	-15.143%	39	439	-4.983%
2026-07-28	10.2700	10.2700	10.1100	10.1700	+1.194%	3	518	-19.371%
2026-07-27	9.7000	10.0500	9.3300	10.0500	+16.589%	145	518	-18.408%
2026-07-24	8.5400	8.7000	8.5400	8.6200	+2.987%	5	416	-4.872%
2026-07-23	8.2500	8.5000	7.7600	8.3700	-1.761%	38	418	-2.031%
2026-07-22	9.0000	9.0000	8.5000	8.5200	-0.467%	5	389	-3.756%
2026-07-21	9.0000	9.0000	8.5600	8.5600	+4.390%	8	386	-4.206%
2026-07-20	10.0300	10.0300	8.2000	8.2000	-17.004%	9	390	0.000%
2026-07-17	9.5000	9.8800	9.5000	9.8800	-6.351%	7	398	-17.004%
2026-07-16	10.5000	10.6500	10.3500	10.5500	-2.765%	28	397	-22.275%
2026-07-15	10.8500	10.8500	10.8500	10.8500	-3.556%	2	397	-24.424%
2026-07-14	11.0000	11.2500	10.7800	11.2500	-8.907%	53	410	-27.111%
2026-07-08	11.7000	12.3500	11.7000	12.3500	-8.654%	6	407	-33.603%
2026-07-06	13.4900	13.5400	13.4900	13.5200	-2.029%	3	409	-39.349%
2026-07-02	12.3000	13.8000	12.3000	13.8000	-0.361%	2	411	-40.580%
2026-07-01	13.4500	13.9000	13.4500	13.8500	+25.909%	11	411	-40.794%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-16.031%	2	430	-25.455%
2026-06-29	13.1200	13.3600	13.1000	13.1000	-8.392%	6	432	-37.405%
2026-06-26	13.1400	14.3000	13.1400	14.3000	+5.848%	45	431	-42.657%
2026-06-24	12.7400	13.5600	12.7400	13.5100	+6.127%	18	443	-39.304%
2026-06-23	12.7300	12.7300	12.7300	12.7300	-2.077%	10	435	-35.585%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+4.000%	4	445	-36.923%
2026-06-18	12.5700	12.5700	12.5000	12.5000	-1.575%	7	452	-34.400%
2026-06-16	12.0000	12.7000	12.0000	12.7000	+12.889%	5	452	-35.433%
2026-06-15	11.8100	11.8100	11.2500	11.2500	+0.446%	7	452	-27.111%
2026-06-12	10.2500	11.2200	10.2500	11.2000	+11.776%	15	452	-26.786%
2026-06-11	10.0000	10.0200	9.1800	10.0200	+4.921%	4	452	-18.164%
2026-06-10	9.5000	9.5500	9.5000	9.5500	-4.500%	2	451	-14.136%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+0.503%	1	452	-18.000%
2026-06-05	9.8000	9.9500	9.8000	9.9500	+5.964%	10	452	-17.588%
2026-06-04	9.3900	9.3900	9.3900	9.3900	+2.848%	20	460	-12.673%
2026-06-03	9.5000	10.7000	8.2000	9.1300	-1.297%	65	457	-10.186%
2026-06-02	10.2700	10.2700	9.2500	9.2500	-2.632%	4	401	-11.351%
2026-06-01	10.5100	10.6300	9.5000	9.5000	-10.798%	16	400	-13.684%
2026-05-29	10.5000	10.7000	10.5000	10.6500	+3.902%	12	402	-23.005%
2026-05-28	10.5000	10.5000	10.2500	10.2500	-5.963%	2	401	-20.000%
2026-05-27	10.9000	11.0500	10.9000	10.9000	-0.457%	3	399	-24.771%
2026-05-26	11.2500	11.2500	10.9500	10.9500	-4.783%	13	398	-25.114%
2026-05-22	10.9600	11.5000	10.9600	11.5000	+9.212%	7	396	-28.696%
2026-05-20	10.2700	11.0000	10.0000	10.5300	+10.842%	30	389	-22.127%
2026-05-19	9.7500	10.7500	9.5000	9.5000	0.000%	46	370	-13.684%
2026-05-18	10.2100	10.7000	9.5000	9.5000	-11.628%	11	370	-13.684%
2026-05-15	10.6000	10.8000	10.0000	10.7500	-4.444%	18	370	-23.721%
2026-05-14	11.0700	11.2500	11.0700	11.2500	+0.178%	3	354	-27.111%
2026-05-13	11.3500	11.3500	10.8000	11.2300	+1.629%	14	353	-26.981%
2026-05-12	11.2000	11.3000	11.0500	11.0500	-3.913%	7	353	-25.792%
2026-05-11	11.5700	11.6000	11.4500	11.5000	-0.947%	12	353	-28.696%
2026-05-08	12.0000	12.0000	11.6100	11.6100	-3.250%	13	351	-29.371%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+1.695%	1	351	-31.667%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+7.273%	5	351	-30.508%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-2.655%	1	346	-25.455%
2026-05-01	11.5400	11.6000	11.3000	11.3000	-0.616%	10	345	-27.434%
2026-04-30	11.0000	11.3700	10.5500	11.3700	+8.286%	27	345	-27.880%
2026-04-29	9.9000	10.6500	9.9000	10.5000	-5.830%	6	333	-21.905%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-8.980%	1	331	-26.457%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-5.769%	2	330	-33.061%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-8.772%	1	329	-36.923%
2026-04-22	13.5000	14.2500	13.5000	14.2500	+1.786%	44	328	-42.456%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-3.648%	1	370	-41.429%
2026-04-20	14.9800	14.9800	13.5000	14.5300	-2.809%	69	370	-43.565%
2026-04-17	15.2500	16.6000	14.5900	14.9500	+3.460%	156	370	-45.151%
2026-04-16	15.0000	15.3500	14.0000	14.4500	-7.193%	12	364	-43.253%
2026-04-15	16.9500	16.9500	15.5700	15.5700	+1.104%	10	358	-47.335%
2026-04-14	15.2300	15.5700	15.2300	15.4000	+1.852%	14	348	-46.753%
2026-04-13	15.1400	15.2200	14.5000	15.1200	-1.047%	164	352	-45.767%
2026-04-10	15.5800	15.6600	15.0900	15.2800	-5.969%	19	391	-46.335%
2026-04-09	16.3700	16.4400	16.2500	16.2500	-3.159%	13	381	-49.538%
2026-04-08	20.0000	20.0000	16.6000	16.7800	-0.533%	18	373	-51.132%
2026-04-07	16.0000	16.8700	16.0000	16.8700	-0.296%	115	359	-51.393%
2026-04-06	16.2700	16.9200	16.2700	16.9200	+1.015%	2	258	-51.537%
2026-04-02	15.0000	16.7500	15.0000	16.7500	-1.180%	64	222	-51.045%
2026-04-01	16.2500	16.9500	16.2500	16.9500	+5.938%	3	222	-51.622%
2026-03-31	15.7500	16.8000	15.0000	16.0000	+3.226%	16	224	-48.750%
2026-03-30	15.5000	15.5000	15.5000	15.5000	-5.199%	1	214	-47.097%
2026-03-27	16.5000	17.3300	16.0000	16.3500	-9.167%	28	213	-49.847%
2026-03-26	18.3000	19.4500	17.9500	18.0000	-5.363%	10	209	-54.444%
2026-03-25	19.3500	19.3500	19.0200	19.0200	+0.795%	12	207	-56.887%
2026-03-24	18.5000	18.8700	18.5000	18.8700	-14.227%	20	215	-56.545%
2026-03-23	19.3000	22.0000	19.3000	22.0000	+25.714%	54	195	-62.727%
2026-03-19	17.5000	17.5000	17.5000	17.5000	-2.778%	30	234	-53.143%
2026-03-18	17.9000	18.0000	17.7500	18.0000	-5.263%	3	264	-54.444%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-2.564%	4	261	-56.842%
2026-03-16	19.1000	19.7000	18.2300	19.5000	+7.616%	104	257	-57.949%
2026-03-13	19.5000	20.9000	18.1100	18.1200	-9.400%	7	153	-54.746%
2026-03-12	17.6700	20.0000	17.6700	20.0000	-1.961%	21	148	-59.000%
2026-03-11	20.5000	20.5000	20.4000	20.4000	+0.741%	2	143	-59.804%
2026-03-10	19.5500	23.0000	19.5500	20.2500	-7.534%	23	144	-59.506%
2026-03-09	17.3500	22.0200	16.9000	21.9000	+9.500%	71	157	-62.557%
2026-03-06	17.5500	20.0000	17.2500	20.0000	+3.359%	56	107	-59.000%
2026-03-05	19.7400	20.1500	19.3000	19.3500	-5.839%	34	52	-57.623%
2026-03-04	21.0000	21.0000	20.5500	20.5500	+5.115%	3	31	-60.097%
2026-03-03	20.0000	20.0000	19.5500	19.5500	-15.000%	11	29	-58.056%
2026-03-02	23.0000	23.3000	23.0000	23.0000	-11.504%	10	18	-64.348%
2026-02-24	25.9900	25.9900	25.9900	25.9900	-16.832%	1	9	-68.449%
2025-11-17	31.2500	31.2500	31.2500	31.2500	-10.458%	7	8	-73.760%
2025-10-20	34.9000	34.9000	34.9000	34.9000	+18.025%	1	1	-76.504%
2025-09-29	29.5700	29.5700	29.5700	29.5700	0.000%	1	1	-72.269%