Dark

USO20281215P120
USO Dec 15 2028 120.00 Put (USO281215P00120000)
option OPRA

EOD

Aug 10, 2026

18.65-13.657%(-2.95)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.4500	20.4500	18.3500	18.6500	-13.657%	578	2,130	0.000%
2026-08-07	21.8300	21.9200	20.8800	21.6000	+0.840%	215	2,024	-13.657%
2026-08-06	21.3500	21.4200	21.3500	21.4200	-1.968%	8	1,994	-12.932%
2026-08-05	21.9500	21.9500	21.6500	21.8500	+0.460%	65	1,990	-14.645%
2026-08-04	23.4000	23.4000	21.0500	21.7500	+11.538%	203	1,954	-14.253%
2026-08-03	20.8700	20.8700	19.5000	19.5000	+2.632%	120	1,937	-4.359%
2026-07-31	17.9500	19.0000	17.9500	19.0000	-0.628%	58	1,846	-1.842%
2026-07-30	19.0000	19.9700	18.8500	19.1200	-0.417%	48	1,828	-2.458%
2026-07-29	19.1400	20.2000	18.6000	19.2000	-7.737%	94	1,779	-2.865%
2026-07-28	21.0000	21.0000	20.5500	20.8100	+1.265%	22	1,760	-10.380%
2026-07-27	20.8000	20.9500	19.6700	20.5500	+10.484%	296	1,748	-9.246%
2026-07-24	18.3100	18.6000	18.3100	18.6000	+5.682%	36	1,510	+0.269%
2026-07-23	17.2000	18.7500	17.2000	17.6000	-4.865%	96	1,474	+5.966%
2026-07-22	18.5000	19.1100	18.5000	18.5000	-3.394%	196	1,475	+0.811%
2026-07-21	20.4500	20.4500	19.1500	19.1500	-3.769%	105	1,303	-2.611%
2026-07-20	20.5000	20.9100	19.9000	19.9000	-1.485%	260	1,212	-6.281%
2026-07-17	21.0400	21.0400	20.0400	20.2000	-8.140%	58	1,099	-7.673%
2026-07-16	21.9000	22.2600	21.7100	21.9900	+1.336%	118	1,080	-15.189%
2026-07-15	22.5500	22.8900	21.7000	21.7000	-4.447%	169	1,058	-14.055%
2026-07-14	22.6000	23.5400	22.2700	22.7100	-3.893%	445	1,074	-17.878%
2026-07-13	23.5500	23.6300	23.5500	23.6300	-5.480%	2	905	-21.075%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+2.459%	2	904	-25.400%
2026-07-08	24.5000	24.6600	24.4000	24.4000	-9.730%	7	903	-23.566%
2026-07-06	27.0300	27.0300	27.0300	27.0300	-1.566%	1	903	-31.003%
2026-07-01	27.3000	27.5300	27.1700	27.4600	+3.156%	20	904	-32.083%
2026-06-30	26.2000	26.6600	26.2000	26.6200	+0.226%	10	897	-29.940%
2026-06-29	26.0000	26.6800	26.0000	26.5600	-4.460%	17	896	-29.782%
2026-06-26	28.7500	28.7500	27.4000	27.8000	+5.503%	51	894	-32.914%
2026-06-24	30.0000	30.0000	26.3500	26.3500	+0.726%	1,077	1,215	-29.222%
2026-06-23	25.4700	28.5000	25.4700	26.1600	+1.004%	114	858	-28.708%
2026-06-22	26.0000	26.0000	25.9000	25.9000	-3.178%	5	831	-27.992%
2026-06-18	29.4500	29.4500	26.5000	26.7500	+4.329%	15	820	-30.280%
2026-06-17	25.8000	25.9400	25.5600	25.6400	-5.562%	7	820	-27.262%
2026-06-16	27.0500	27.3000	26.5100	27.1500	+13.125%	13	820	-31.308%
2026-06-15	24.0700	24.8700	24.0000	24.0000	+3.896%	14	814	-22.292%
2026-06-12	22.9500	23.1000	22.9500	23.1000	+15.500%	3	814	-19.264%
2026-06-10	20.0000	20.0000	20.0000	20.0000	-1.478%	10	814	-6.750%
2026-06-08	20.3000	20.3000	20.3000	20.3000	-1.932%	1	814	-8.128%
2026-06-01	20.7000	20.7000	20.7000	20.7000	-7.589%	5	813	-9.903%
2026-05-29	22.8300	22.8300	22.4000	22.4000	+3.464%	10	808	-16.741%
2026-05-28	22.7000	22.7000	21.6500	21.6500	-1.457%	6	809	-13.857%
2026-05-26	23.1800	23.1800	21.7600	21.9700	-3.640%	7	809	-15.112%
2026-05-22	22.8000	22.8000	22.8000	22.8000	+10.895%	1	803	-18.202%
2026-05-20	20.4900	20.5600	20.4900	20.5600	+4.154%	2	802	-9.290%
2026-05-19	19.7400	19.7400	19.7400	19.7400	-2.277%	2	800	-5.522%
2026-05-18	20.9600	21.9800	19.9700	20.2000	-0.883%	15	800	-7.673%
2026-05-15	20.8400	20.8400	20.3800	20.3800	-11.391%	2	800	-8.489%
2026-05-13	23.0000	23.0000	23.0000	23.0000	-3.076%	12	789	-18.913%
2026-05-11	23.7300	23.7300	23.7300	23.7300	-5.983%	12	789	-21.408%
2026-05-07	25.2400	25.2400	25.2400	25.2400	+16.852%	5	789	-26.109%
2026-05-05	22.0000	22.0000	21.6000	21.6000	-6.005%	5	787	-13.657%
2026-05-01	22.9800	22.9800	22.9800	22.9800	+4.312%	6	797	-18.842%
2026-04-30	22.0700	22.3500	22.0300	22.0300	+2.944%	8	797	-15.343%
2026-04-29	21.7200	21.7200	21.4000	21.4000	-2.328%	6	789	-12.850%
2026-04-28	21.9100	21.9100	21.9100	21.9100	-6.368%	1	792	-14.879%
2026-04-27	23.4300	23.4300	23.4000	23.4000	-8.235%	3	792	-20.299%
2026-04-23	25.2900	25.5000	25.2900	25.5000	-4.135%	5	789	-26.863%
2026-04-22	26.8500	26.8500	26.6000	26.6000	+1.721%	5	785	-29.887%
2026-04-21	26.2700	26.2700	26.1500	26.1500	-2.353%	2	780	-28.681%
2026-04-20	26.7000	26.7800	26.1000	26.7800	-6.592%	98	782	-30.358%
2026-04-17	28.8500	29.1500	28.6700	28.6700	+6.978%	7	691	-34.949%
2026-04-16	26.9100	26.9100	26.6800	26.8000	-3.039%	14	694	-30.410%
2026-04-14	27.4300	29.0000	27.3000	27.6400	+5.295%	173	688	-32.525%
2026-04-13	26.2500	26.2500	26.2500	26.2500	-6.584%	3	617	-28.952%
2026-04-10	28.1000	28.1000	28.1000	28.1000	-2.295%	25	614	-33.630%
2026-04-09	29.0000	29.2700	28.7000	28.7600	-3.328%	21	589	-35.153%
2026-04-08	30.6500	30.6500	29.6000	29.7500	+0.677%	150	572	-37.311%
2026-04-07	28.8000	29.5500	28.8000	29.5500	+4.565%	24	433	-36.887%
2026-04-06	27.6700	28.3200	27.6700	28.2600	+2.764%	8	437	-34.006%
2026-04-02	26.5000	27.7000	26.5000	27.5000	-5.401%	8	431	-32.182%
2026-04-01	28.2000	29.5000	28.2000	29.0700	+9.574%	65	431	-35.845%
2026-03-31	26.5300	26.5300	26.5300	26.5300	-2.856%	1	380	-29.702%
2026-03-30	27.7500	27.7500	27.0000	27.3100	-5.174%	32	379	-31.710%
2026-03-27	29.5000	29.5000	28.6500	28.8000	-6.250%	11	375	-35.243%
2026-03-26	30.3000	30.9500	30.1500	30.7200	-3.880%	334	370	-39.290%
2026-03-25	32.7900	32.7900	31.9100	31.9600	-4.597%	5	355	-41.646%
2026-03-24	33.5000	33.5000	33.5000	33.5000	-0.593%	1	354	-44.328%
2026-03-23	32.0000	33.7000	30.8000	33.7000	+13.087%	16	353	-44.659%
2026-03-20	29.8500	32.5000	29.5000	29.8000	+1.880%	61	368	-37.416%
2026-03-19	31.2500	31.2500	29.0000	29.2500	-6.995%	5	308	-36.239%
2026-03-18	31.0800	31.4500	30.0800	31.4500	-0.159%	46	303	-40.700%
2026-03-17	31.0000	32.0000	31.0000	31.5000	-3.077%	176	299	-40.794%
2026-03-16	32.4000	32.6100	31.0000	32.5000	+3.503%	37	127	-42.615%
2026-03-13	31.2200	31.6700	30.9000	31.4000	-7.647%	73	154	-40.605%
2026-03-12	32.5000	34.9500	31.8000	34.0000	+0.830%	70	81	-45.147%
2026-03-11	33.9100	34.0400	33.6400	33.7200	-2.992%	6	15	-44.692%
2026-03-10	33.6500	36.0000	33.6500	34.7600	+8.625%	4	14	-46.346%
2026-03-09	30.0000	32.5000	29.4100	32.0000	0.000%	18	0	-41.719%