Dark

USO20280121P80
USO Jan 21 2028 80.00 Put (USO280121P00080000)
option OPRA

EOD

Aug 10, 2026

3.80-16.300%(-0.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9100	3.9100	3.8000	3.8000	-16.300%	3	417	0.000%
2026-08-07	4.6000	4.6400	4.4700	4.5400	+0.889%	20	416	-16.300%
2026-08-05	5.0000	5.0000	4.2500	4.5000	+15.385%	16	407	-15.556%
2026-08-03	4.2200	4.2500	3.9000	3.9000	-13.140%	6	407	-2.564%
2026-07-29	4.4900	4.4900	4.4900	4.4900	-0.222%	1	408	-15.367%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-2.597%	1	445	-15.556%
2026-07-27	4.4800	4.8500	4.4800	4.6200	+13.793%	319	444	-17.749%
2026-07-24	4.4200	4.4400	4.0600	4.0600	-9.778%	47	314	-6.404%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-8.163%	1	292	-15.556%
2026-07-22	4.8900	4.9000	4.8900	4.9000	+13.953%	2	292	-22.449%
2026-07-21	4.5500	4.7500	4.3000	4.3000	-13.131%	27	297	-11.628%
2026-07-17	4.9500	4.9500	4.9500	4.9500	+4.430%	5	299	-23.232%
2026-07-16	4.7400	4.7400	4.7400	4.7400	-9.021%	4	294	-19.831%
2026-07-15	5.1500	5.3800	4.9700	5.2100	-22.355%	144	311	-27.063%
2026-06-25	6.7100	6.7100	6.7100	6.7100	+5.008%	25	251	-43.368%
2026-06-24	6.3300	6.4000	6.3300	6.3900	+10.172%	23	270	-40.532%
2026-06-23	6.1900	6.1900	5.8000	5.8000	-1.695%	12	261	-34.483%
2026-06-22	5.7900	6.1100	5.7900	5.9000	-1.667%	14	250	-35.593%
2026-06-18	6.0000	6.0000	6.0000	6.0000	+1.868%	1	243	-36.667%
2026-06-17	5.4900	5.8900	5.4900	5.8900	-9.385%	10	243	-35.484%
2026-06-16	6.0000	6.5000	6.0000	6.5000	+22.642%	6	243	-41.538%
2026-06-15	6.3000	6.4000	5.3000	5.3000	-7.018%	15	224	-28.302%
2026-06-12	6.2200	6.2200	5.7000	5.7000	+20.000%	27	224	-33.333%
2026-06-09	4.7500	4.7500	4.7500	4.7500	-6.863%	6	224	-20.000%
2026-06-05	5.1000	5.1000	5.1000	5.1000	+2.000%	18	221	-25.490%
2026-06-04	5.2600	5.2600	4.9300	5.0000	0.000%	7	236	-24.000%
2026-06-02	5.1000	5.1000	5.0000	5.0000	0.000%	14	236	-24.000%
2026-06-01	5.0300	5.0300	4.3800	5.0000	-9.091%	12	222	-24.000%
2026-05-29	6.0000	6.0000	5.2000	5.5000	-0.542%	5	222	-30.909%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-4.655%	1	219	-31.284%
2026-05-27	6.0000	6.4000	5.8000	5.8000	-3.333%	3	218	-34.483%
2026-05-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	216	-36.667%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+5.263%	1	215	-36.667%
2026-05-21	5.7000	5.7000	5.7000	5.7000	-2.564%	1	214	-33.333%
2026-05-20	6.0000	6.0000	5.8500	5.8500	+2.632%	19	214	-35.043%
2026-05-19	5.7000	5.7000	5.7000	5.7000	0.000%	5	208	-33.333%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-6.250%	1	208	-33.333%
2026-05-12	6.0800	6.0800	6.0800	6.0800	-6.462%	20	202	-37.500%
2026-05-08	6.5000	6.6100	6.5000	6.5000	0.000%	7	182	-41.538%
2026-05-06	6.5400	7.0000	6.5000	6.5000	+8.333%	7	180	-41.538%
2026-05-05	6.0000	6.4000	6.0000	6.0000	-9.774%	12	178	-36.667%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+2.308%	1	182	-42.857%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+20.370%	1	182	-41.538%
2026-04-29	6.0000	6.0000	5.4000	5.4000	-11.475%	2	181	-29.630%
2026-04-28	6.8100	6.8100	6.1000	6.1000	-12.857%	10	179	-37.705%
2026-04-27	7.3400	7.4200	7.0000	7.0000	-9.444%	26	171	-45.714%
2026-04-24	7.0000	7.8000	6.6000	7.7300	-0.897%	113	171	-50.841%
2026-04-23	7.8000	7.8000	7.8000	7.8000	+4.000%	1	135	-51.282%
2026-04-22	7.8300	7.8300	7.5000	7.5000	-4.215%	10	135	-49.333%
2026-04-21	7.8200	7.8300	7.8200	7.8300	-1.509%	6	119	-51.469%
2026-04-20	8.3000	8.3000	7.9500	7.9500	-5.357%	4	119	-52.201%
2026-04-17	8.3800	8.5900	8.3800	8.4000	-6.667%	7	116	-54.762%
2026-04-14	9.5500	9.5500	9.0000	9.0000	+3.093%	7	117	-57.778%
2026-04-13	8.9500	9.0000	8.7300	8.7300	-7.619%	3	116	-56.472%
2026-04-10	9.4500	9.4500	9.4500	9.4500	-5.500%	1	116	-59.788%
2026-04-09	10.0000	10.0000	10.0000	10.0000	0.000%	12	118	-62.000%
2026-04-08	12.8500	12.8500	10.0000	10.0000	-9.091%	10	116	-62.000%
2026-04-07	10.0000	11.0000	9.7000	11.0000	+8.588%	22	124	-65.455%
2026-04-06	9.7900	10.1300	9.7500	10.1300	+7.423%	13	129	-62.488%
2026-04-02	9.0000	9.6000	9.0000	9.4300	-5.700%	16	113	-59.703%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+5.263%	1	113	-62.000%
2026-03-31	9.1000	9.5000	9.1000	9.5000	+6.027%	11	112	-60.000%
2026-03-30	9.3000	9.3000	8.9600	8.9600	-9.403%	2	109	-57.589%
2026-03-27	10.0000	10.0000	9.7000	9.8900	-14.000%	18	108	-61.577%
2026-03-25	11.5500	11.5500	11.2000	11.5000	+9.524%	23	91	-66.957%
2026-03-24	10.9900	11.1500	10.5000	10.5000	-14.075%	23	74	-63.810%
2026-03-23	11.4000	12.2200	11.4000	12.2200	+19.220%	20	55	-68.903%
2026-03-20	11.3000	11.3000	10.2500	10.2500	-2.659%	12	52	-62.927%
2026-03-17	10.5300	10.5300	10.5300	10.5300	-4.273%	1	47	-63.913%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+7.317%	12	46	-65.455%
2026-03-13	11.4000	11.4000	10.0000	10.2500	-19.922%	6	35	-62.927%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+12.281%	4	35	-70.313%
2026-03-11	11.4000	11.4000	11.4000	11.4000	0.000%	1	31	-66.667%
2026-03-10	11.3500	11.4000	11.3500	11.4000	-6.250%	2	31	-66.667%
2026-03-09	10.3000	12.1600	9.6200	12.1600	+10.545%	20	31	-68.750%
2026-03-06	11.0000	11.8000	10.9000	11.0000	+5.668%	17	27	-65.455%
2026-03-05	10.8500	10.8500	10.4100	10.4100	-6.385%	4	20	-63.497%
2026-03-04	11.0000	11.3400	11.0000	11.1200	+11.200%	4	18	-65.827%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-11.817%	1	15	-62.000%
2026-03-02	11.9000	11.9000	11.1500	11.3400	-23.378%	15	15	-66.490%
2026-02-25	14.7500	14.8000	14.7500	14.8000	+2.921%	2	10	-74.324%
2026-02-23	14.3800	14.3800	14.3800	14.3800	-4.642%	1	10	-73.574%
2026-02-19	15.0800	15.0800	15.0800	15.0800	+0.533%	1	9	-74.801%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-13.345%	1	9	-74.667%
2026-01-15	16.6600	17.3100	16.6600	17.3100	+7.449%	8	8	-78.047%
2026-01-14	13.9500	17.0000	13.9500	16.1100	-10.201%	5	7	-76.412%
2025-12-24	17.3800	17.9400	17.3800	17.9400	+2.808%	4	3	-78.818%
2025-12-05	17.7000	17.7000	17.4500	17.4500	-2.894%	2	3	-78.223%
2025-12-04	17.5500	17.9700	17.5500	17.9700	0.000%	6	3	-78.854%