Dark

USO20280121P125
USO Jan 21 2028 125.00 Put (USO280121P00125000)
option OPRA

EOD

Aug 10, 2026

18.05-14.374%(-3.03)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.8000	19.8300	18.0500	18.0500	-14.374%	254	2,532	0.000%
2026-08-07	22.0000	22.1000	20.2000	21.0800	-1.587%	212	2,490	-14.374%
2026-08-06	21.7500	21.8000	21.3000	21.4200	-4.588%	514	2,433	-15.733%
2026-08-05	21.7000	22.7500	21.7000	22.4500	+4.907%	39	2,220	-19.599%
2026-08-04	21.5000	22.1400	21.3700	21.4000	+8.081%	108	2,221	-15.654%
2026-08-03	20.3500	21.0000	19.3200	19.8000	+10.924%	11	2,203	-8.838%
2026-07-31	17.6500	18.1800	17.6000	17.8500	-4.290%	39	2,210	+1.120%
2026-07-30	18.7100	19.0500	18.1500	18.6500	+1.084%	79	2,199	-3.217%
2026-07-29	19.2100	19.2100	18.1000	18.4500	-16.402%	102	2,157	-2.168%
2026-07-28	20.5900	22.1500	19.6700	22.0700	+9.257%	324	2,117	-18.215%
2026-07-27	20.0000	20.6100	20.0000	20.2000	+12.222%	14	2,134	-10.644%
2026-07-24	17.0000	18.0000	17.0000	18.0000	+7.784%	31	2,132	+0.278%
2026-07-23	17.5500	17.5500	16.5000	16.7000	-8.191%	19	2,119	+8.084%
2026-07-22	18.4500	18.4500	18.0400	18.1900	-4.864%	5	2,110	-0.770%
2026-07-21	19.1900	19.3000	18.8400	19.1200	-5.393%	492	2,108	-5.596%
2026-07-20	20.6800	20.7000	19.7500	20.2100	+0.447%	23	1,937	-10.688%
2026-07-17	20.6000	21.2100	20.1200	20.1200	-9.165%	118	1,914	-10.288%
2026-07-16	21.8000	22.2800	21.6400	22.1500	+0.728%	224	1,868	-18.510%
2026-07-15	22.1500	22.5100	21.7000	21.9900	-3.553%	140	1,895	-17.917%
2026-07-14	22.7900	22.8300	22.7900	22.8000	-12.037%	4	1,836	-20.833%
2026-07-10	25.8000	26.4500	25.7700	25.9200	+2.735%	126	1,836	-30.363%
2026-07-08	24.9900	25.4500	24.9900	25.2300	-8.188%	16	1,823	-28.458%
2026-07-07	27.7500	27.9200	27.0500	27.4800	-2.898%	13	1,815	-34.316%
2026-07-06	28.4200	28.4200	28.3000	28.3000	-1.049%	2	1,815	-36.219%
2026-07-01	28.4800	28.7400	28.4800	28.6000	+3.249%	10	1,819	-36.888%
2026-06-30	27.4000	27.7000	27.4000	27.7000	+2.936%	8	1,828	-34.838%
2026-06-29	27.7000	28.0500	26.6500	26.9100	-5.744%	56	1,827	-32.925%
2026-06-26	28.1800	28.5800	28.1800	28.5500	+5.623%	34	1,842	-36.778%
2026-06-25	27.0300	27.0300	27.0300	27.0300	+2.581%	1	1,836	-33.222%
2026-06-23	26.3500	26.3500	26.3500	26.3500	+0.765%	1	1,842	-31.499%
2026-06-18	25.0000	26.3000	25.0000	26.1500	+3.237%	17	1,868	-30.975%
2026-06-16	24.3000	25.6300	24.1000	25.3300	+6.563%	71	1,868	-28.741%
2026-06-15	23.7700	23.7700	23.7700	23.7700	+9.792%	1	1,888	-24.064%
2026-06-12	21.6500	21.6500	21.6500	21.6500	-1.770%	1	1,888	-16.628%
2026-06-11	22.0400	22.0400	22.0400	22.0400	+16.000%	2	1,888	-18.103%
2026-06-10	19.0000	19.0000	19.0000	19.0000	+5.556%	1	1,886	-5.000%
2026-06-03	18.0000	18.0000	18.0000	18.0000	-5.263%	1	1,885	+0.278%
2026-06-01	19.0000	19.0000	19.0000	19.0000	+5.556%	1	1,884	-5.000%
2026-05-28	18.0000	18.0000	18.0000	18.0000	-13.793%	2	1,884	+0.278%
2026-05-27	21.0500	21.0500	20.8800	20.8800	+0.724%	3	1,884	-13.554%
2026-05-26	20.7300	20.7300	20.7300	20.7300	+6.308%	1	1,886	-12.928%
2026-05-20	19.3800	19.8000	19.3800	19.5000	+13.043%	3	1,886	-7.436%
2026-05-19	17.2500	17.2500	17.2500	17.2500	-3.090%	1	1,888	+4.638%
2026-05-18	18.0000	18.0000	17.8000	17.8000	-9.645%	27	1,888	+1.404%
2026-05-15	19.8000	20.0000	19.4300	19.7000	-10.455%	25	1,888	-8.376%
2026-05-11	22.0000	22.0000	22.0000	22.0000	0.000%	2	1,861	-17.955%
2026-05-07	22.4000	22.4000	22.0000	22.0000	+0.779%	4	1,863	-17.955%
2026-05-06	21.8300	21.8300	21.8300	21.8300	-0.547%	1	1,863	-17.316%
2026-05-01	20.5300	21.9500	20.5300	21.9500	+17.067%	2	1,863	-17.768%
2026-04-30	19.5000	19.5000	18.7500	18.7500	+1.351%	3	1,863	-3.733%
2026-04-29	17.9100	18.5000	17.9100	18.5000	-7.960%	8	1,861	-2.432%
2026-04-28	19.6500	20.1000	19.6500	20.1000	-10.983%	3	1,855	-10.199%
2026-04-23	22.5800	22.5800	22.5800	22.5800	-6.694%	1	1,854	-20.062%
2026-04-22	24.2000	24.2000	24.2000	24.2000	-4.649%	73	1,853	-25.413%
2026-04-21	26.9200	26.9500	24.9000	25.3800	-2.684%	127	1,839	-28.881%
2026-04-20	26.0000	27.5000	26.0000	26.0800	-9.034%	4	1,839	-30.790%
2026-04-17	28.1000	28.6700	28.1000	28.6700	+14.680%	2	1,838	-37.042%
2026-04-16	25.7500	25.8300	24.7000	25.0000	-5.482%	91	1,837	-27.800%
2026-04-15	26.4500	26.4500	26.4500	26.4500	-1.158%	2	1,792	-31.758%
2026-04-14	25.9400	27.4700	25.9400	26.7600	-2.514%	86	1,793	-32.549%
2026-04-10	27.4500	27.4500	27.4500	27.4500	-3.004%	10	1,756	-34.244%
2026-04-09	27.4300	28.3000	27.4300	28.3000	-1.291%	4	1,746	-36.219%
2026-04-08	28.8000	29.8000	28.5000	28.6700	+6.185%	16	1,744	-37.042%
2026-04-07	27.0000	27.0000	27.0000	27.0000	+2.662%	1	1,753	-33.148%
2026-04-06	26.2000	26.3000	26.2000	26.3000	+2.255%	49	1,753	-31.369%
2026-04-02	26.0000	26.0000	25.7200	25.7200	-8.405%	17	1,737	-29.821%
2026-04-01	27.7500	28.3000	26.0000	28.0800	+4.077%	1,180	1,737	-35.719%
2026-03-31	26.6000	27.3900	25.7400	26.9800	+2.391%	453	1,149	-33.099%
2026-03-30	25.0000	26.5900	25.0000	26.3500	-5.893%	124	935	-31.499%
2026-03-27	28.0000	28.8600	27.6500	28.0000	-5.245%	913	893	-35.536%
2026-03-26	30.4000	30.4000	29.5500	29.5500	-8.937%	424	481	-38.917%
2026-03-25	33.5000	33.5000	32.0300	32.4500	+3.807%	85	257	-44.376%
2026-03-24	31.2500	31.2600	31.2500	31.2600	-6.013%	10	201	-42.258%
2026-03-23	32.8500	33.2600	32.8500	33.2600	+13.709%	30	191	-45.731%
2026-03-20	30.1700	31.9500	29.2500	29.2500	-6.400%	198	186	-38.291%
2026-03-19	31.2500	31.2500	31.2500	31.2500	+1.133%	6	86	-42.240%
2026-03-18	30.2500	31.0500	30.2500	30.9000	-6.647%	57	86	-41.586%
2026-03-16	32.9000	33.1000	32.9000	33.1000	+5.079%	2	32	-45.468%
2026-03-13	31.8000	31.8000	31.5000	31.5000	-4.545%	2	34	-42.698%
2026-03-12	32.8500	33.0000	32.8500	33.0000	-9.589%	3	33	-45.303%
2026-03-10	36.5000	36.5000	36.5000	36.5000	+6.228%	1	34	-50.548%
2026-03-09	30.2500	34.3600	30.2500	34.3600	+4.121%	64	34	-47.468%
2026-03-06	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-45.303%