Dark

USO20280121P90
USO Jan 21 2028 90.00 Put (USO280121P00090000)
option OPRA

EOD

Aug 10, 2026

5.49-19.854%(-1.36)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.2500	6.4400	5.4900	5.4900	-19.854%	121	424	0.000%
2026-08-06	6.8300	7.0000	6.8300	6.8500	-4.729%	4	395	-19.854%
2026-08-05	6.9000	7.4400	6.3400	7.1900	+5.580%	22	397	-23.644%
2026-08-04	6.7900	8.7800	5.4500	6.8100	+2.715%	95	404	-19.383%
2026-08-03	6.1700	6.6300	5.7200	6.6300	+17.972%	28	434	-17.195%
2026-07-31	5.7900	6.1600	5.6200	5.6200	-5.387%	18	453	-2.313%
2026-07-30	5.9400	5.9400	5.9400	5.9400	-4.960%	1	435	-7.576%
2026-07-29	6.3800	6.5500	6.0200	6.2500	-11.348%	35	435	-12.160%
2026-07-28	7.6000	7.6000	6.0700	7.0500	+2.920%	40	421	-22.128%
2026-07-27	6.8200	6.9500	6.3700	6.8500	+12.850%	457	431	-19.854%
2026-07-24	5.7500	6.0700	5.7500	6.0700	+7.434%	3	284	-9.555%
2026-07-23	6.2400	7.9500	5.6500	5.6500	-12.403%	28	289	-2.832%
2026-07-22	6.2300	7.2900	6.2000	6.4500	-0.769%	122	324	-14.884%
2026-07-21	6.8700	6.8900	6.5000	6.5000	-9.722%	21	310	-15.538%
2026-07-20	6.7400	8.9500	6.7400	7.2000	+0.982%	26	302	-23.750%
2026-07-17	7.3800	7.7700	6.8700	7.1300	-4.806%	13	290	-23.001%
2026-07-15	7.6800	7.7500	7.4500	7.4900	-4.342%	18	287	-26.702%
2026-07-14	7.6500	8.4500	7.6500	7.8300	-10.514%	7	281	-29.885%
2026-07-09	8.7500	8.7500	8.7500	8.7500	+2.941%	10	287	-37.257%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-13.706%	10	277	-35.412%
2026-07-01	9.8100	10.0500	9.7500	9.8500	+4.787%	14	281	-44.264%
2026-06-29	9.4300	9.4300	9.4000	9.4000	-4.762%	2	279	-41.596%
2026-06-26	10.2400	10.2400	9.8700	9.8700	+15.304%	2	279	-44.377%
2026-06-24	9.5500	10.1000	8.5600	8.5600	-6.037%	11	279	-35.864%
2026-06-23	9.0000	9.2100	8.7000	9.1100	+12.469%	10	282	-39.737%
2026-06-22	9.1200	9.1200	8.1000	8.1000	-9.091%	19	283	-32.222%
2026-06-18	9.2500	9.2500	8.7900	8.9100	+15.265%	6	280	-38.384%
2026-06-17	7.7300	7.7300	7.7300	7.7300	-14.111%	2	280	-28.978%
2026-06-16	7.5400	9.0000	7.5400	9.0000	+13.065%	19	280	-39.000%
2026-06-15	7.5600	8.6000	7.5600	7.9600	-7.657%	14	312	-31.030%
2026-06-12	7.4200	8.6200	7.4200	8.6200	+7.750%	22	312	-36.311%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+18.343%	10	312	-31.375%
2026-06-09	6.9800	7.0200	6.7600	6.7600	-14.430%	5	322	-18.787%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+3.268%	1	322	-30.506%
2026-05-29	7.6100	7.7100	6.9300	7.6500	+4.795%	8	323	-28.235%
2026-05-28	8.1500	8.6400	5.5500	7.3000	-10.649%	24	325	-24.795%
2026-05-27	7.7400	8.1700	7.7400	8.1700	-7.159%	9	323	-32.803%
2026-05-21	8.8000	8.8000	8.8000	8.8000	+12.965%	1	324	-37.614%
2026-05-20	8.0000	8.0000	7.7900	7.7900	+13.227%	2	324	-29.525%
2026-05-19	6.7500	7.0700	6.7500	6.8800	-8.267%	8	317	-20.203%
2026-05-18	7.5200	7.5200	7.5000	7.5000	0.000%	2	317	-26.800%
2026-05-13	8.5000	8.5000	7.5000	7.5000	-8.313%	20	317	-26.800%
2026-05-12	8.2100	8.4500	7.8500	8.1800	-11.758%	106	195	-32.885%
2026-05-07	9.9100	9.9100	9.1000	9.2700	-3.838%	6	195	-40.777%
2026-05-06	8.6100	9.6400	8.6100	9.6400	+17.275%	2	192	-43.050%
2026-05-05	8.2200	8.2200	8.2200	8.2200	-2.491%	2	192	-33.212%
2026-05-04	8.4300	8.4300	8.4300	8.4300	+2.182%	3	192	-34.875%
2026-05-01	8.2500	8.2500	8.2500	8.2500	-1.902%	1	189	-33.455%
2026-04-30	8.5200	8.5700	8.3800	8.4100	+12.735%	15	189	-34.721%
2026-04-29	7.4800	8.5800	7.4500	7.4600	-12.749%	11	178	-26.408%
2026-04-28	9.2000	9.2000	7.9800	8.5500	-11.946%	23	171	-35.789%
2026-04-27	9.6800	10.3500	9.6800	9.7100	-3.190%	10	149	-43.460%
2026-04-24	10.0000	10.0300	9.9600	10.0300	-3.835%	6	140	-45.264%
2026-04-23	10.4500	10.4500	10.4200	10.4300	+3.063%	15	141	-47.363%
2026-04-22	9.7000	10.4100	9.7000	10.1200	-10.837%	4	139	-45.751%
2026-04-21	10.9000	11.3500	10.4300	11.3500	-2.155%	10	138	-51.630%
2026-04-17	13.0000	13.0000	11.1400	11.6000	+8.411%	19	134	-52.672%
2026-04-16	11.7800	11.7800	10.7000	10.7000	-10.235%	5	129	-48.692%
2026-04-15	11.9500	11.9500	11.9200	11.9200	-7.309%	2	126	-53.943%
2026-04-08	12.8600	12.8600	12.8600	12.8600	-2.576%	1	126	-57.309%
2026-04-07	13.2000	13.2000	13.2000	13.2000	+5.600%	2	127	-58.409%
2026-04-02	12.6200	13.3000	12.1100	12.5000	-3.101%	66	116	-56.080%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+4.453%	1	116	-57.442%
2026-03-31	12.2500	12.3500	12.1700	12.3500	+2.490%	3	116	-55.547%
2026-03-30	12.7200	13.2000	12.0000	12.0500	-15.141%	19	115	-54.440%
2026-03-24	14.2000	14.2000	14.2000	14.2000	-11.526%	1	106	-61.338%
2026-03-23	15.6500	16.0500	15.6500	16.0500	+13.428%	13	107	-65.794%
2026-03-20	14.1500	14.1500	14.1500	14.1500	+4.815%	1	94	-61.201%
2026-03-18	13.6500	13.6500	13.4600	13.5000	-4.459%	47	93	-59.333%
2026-03-17	14.2200	14.3400	12.9500	14.1300	-5.040%	6	93	-61.146%
2026-03-16	14.8800	14.8800	14.8800	14.8800	+4.789%	20	92	-63.105%
2026-03-13	16.2100	16.2100	14.2000	14.2000	-3.533%	42	72	-61.338%
2026-03-12	14.7200	14.7200	14.7200	14.7200	-7.712%	1	45	-62.704%
2026-03-11	15.9900	16.5000	15.9500	15.9500	+4.934%	4	46	-65.580%
2026-03-10	15.6700	17.0000	15.2000	15.2000	-5.000%	5	49	-63.882%
2026-03-09	14.1000	16.0000	13.3200	16.0000	+4.918%	26	52	-65.688%
2026-03-06	15.0000	15.3000	14.8900	15.2500	+5.756%	10	30	-64.000%
2026-03-05	14.5000	14.8700	14.4200	14.4200	-6.968%	14	23	-61.928%
2026-03-04	15.5000	15.5000	15.5000	15.5000	+0.649%	1	13	-64.581%
2026-03-03	15.0200	15.4000	14.6000	15.4000	-12.000%	8	12	-64.351%
2026-03-02	17.5000	17.5000	17.5000	17.5000	-14.592%	1	7	-68.629%
2026-02-18	20.4900	20.4900	20.4900	20.4900	-6.009%	1	7	-73.206%
2026-02-17	21.8000	21.8000	21.8000	21.8000	+3.810%	1	6	-74.817%
2026-02-04	21.0000	21.0000	21.0000	21.0000	-17.937%	1	6	-73.857%
2025-12-29	24.5500	25.5900	24.5500	25.5900	-1.235%	6	6	-78.546%
2025-12-19	26.4000	26.4000	25.9100	25.9100	+0.856%	2	3	-78.811%
2025-12-12	25.6900	25.6900	25.6900	25.6900	+7.805%	1	2	-78.630%
2025-12-05	23.8300	23.8300	23.8300	23.8300	-1.934%	1	2	-76.962%
2025-11-28	24.3000	24.3000	24.3000	24.3000	0.000%	2	2	-77.407%