Dark

RIG20260821P5
RIG Aug 21 2026 5.00 Put (RIG260821P00005000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0100	0.0100	0.000%	41	7,858	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	15	7,818	0.000%
2026-08-11	0.0300	0.0300	0.0100	0.0100	-50.000%	277	7,818	0.000%
2026-08-10	0.0600	0.0600	0.0100	0.0200	-66.667%	338	8,072	-50.000%
2026-08-07	0.1200	0.1200	0.0600	0.0600	-50.000%	145	8,080	-83.333%
2026-08-06	0.1000	0.1200	0.0800	0.1200	-29.412%	148	8,084	-91.667%
2026-08-05	0.1200	0.1800	0.1200	0.1700	+21.429%	44	8,218	-94.118%
2026-08-04	0.2000	0.2000	0.1400	0.1400	-30.000%	30	8,221	-92.857%
2026-08-03	0.1500	0.2000	0.1500	0.2000	+42.857%	30	8,241	-95.000%
2026-07-31	0.1700	0.1700	0.1400	0.1400	-53.333%	36	8,218	-92.857%
2026-07-29	0.2500	0.3300	0.2500	0.3000	+11.111%	572	8,218	-96.667%
2026-07-28	0.2300	0.2700	0.2300	0.2700	+42.105%	120	7,697	-96.296%
2026-07-27	0.1800	0.1900	0.1500	0.1900	+26.667%	996	7,697	-94.737%
2026-07-24	0.1500	0.1800	0.1300	0.1500	-16.667%	387	6,721	-93.333%
2026-07-23	0.1700	0.1800	0.1500	0.1800	-5.263%	128	6,371	-94.444%
2026-07-22	0.1900	0.2100	0.1600	0.1900	-9.524%	64	6,447	-94.737%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-32.258%	5	6,416	-95.238%
2026-07-20	0.2800	0.3100	0.2300	0.3100	+19.231%	178	6,416	-96.774%
2026-07-17	0.2700	0.2700	0.2400	0.2600	-3.704%	323	6,250	-96.154%
2026-07-16	0.2500	0.2700	0.2400	0.2700	+12.500%	28	5,931	-96.296%
2026-07-15	0.2100	0.2800	0.2100	0.2400	+14.286%	19	5,909	-95.833%
2026-07-14	0.2200	0.2400	0.2000	0.2100	+10.526%	244	5,905	-95.238%
2026-07-13	0.2500	0.2500	0.1900	0.1900	-29.630%	307	5,689	-94.737%
2026-07-10	0.2600	0.2800	0.2600	0.2700	-3.571%	21	5,441	-96.296%
2026-07-09	0.3100	0.3100	0.2800	0.2800	+3.704%	606	5,432	-96.429%
2026-07-08	0.2900	0.2900	0.2500	0.2700	-12.903%	342	5,428	-96.296%
2026-07-07	0.3500	0.3500	0.3100	0.3100	-11.429%	5	5,123	-96.774%
2026-07-06	0.3300	0.3500	0.3100	0.3500	+9.375%	122	5,118	-97.143%
2026-07-02	0.3500	0.3500	0.3200	0.3200	-25.581%	23	4,983	-96.875%
2026-07-01	0.4100	0.4700	0.4100	0.4300	0.000%	1,067	4,983	-97.674%
2026-06-30	0.3000	0.4300	0.3000	0.4300	+22.857%	158	3,996	-97.674%
2026-06-29	0.3300	0.3500	0.3200	0.3500	+6.061%	16	3,993	-97.143%
2026-06-26	0.3200	0.3300	0.3200	0.3300	+6.452%	2	3,989	-96.970%
2026-06-25	0.3500	0.3600	0.3100	0.3100	-16.216%	79	3,987	-96.774%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+32.143%	24	3,918	-97.297%
2026-06-23	0.2600	0.2800	0.2600	0.2800	0.000%	17	3,934	-96.429%
2026-06-22	0.3400	0.3400	0.2800	0.2800	-6.667%	89	3,929	-96.429%
2026-06-18	0.3600	0.3700	0.3000	0.3000	+30.435%	203	3,952	-96.667%
2026-06-17	0.2200	0.2300	0.2200	0.2300	-8.000%	15	3,952	-95.652%
2026-06-16	0.2100	0.2500	0.2000	0.2500	+38.889%	159	3,952	-96.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,830	-94.444%
2026-06-12	0.1700	0.2000	0.1500	0.1800	-28.000%	57	3,830	-94.444%
2026-06-09	0.2000	0.2500	0.2000	0.2500	+47.059%	26	3,830	-96.000%
2026-06-08	0.1600	0.2000	0.1500	0.1700	-32.000%	68	3,832	-94.118%
2026-06-05	0.2200	0.2500	0.2200	0.2500	+38.889%	61	3,830	-96.000%
2026-06-03	0.1800	0.1800	0.1800	0.1800	+12.500%	10	3,841	-94.444%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-11.111%	1	3,831	-93.750%
2026-05-29	0.1800	0.1800	0.1800	0.1800	+5.882%	10	3,830	-94.444%
2026-05-26	0.1500	0.1700	0.1500	0.1700	+41.667%	22	3,820	-94.118%
2026-05-22	0.1300	0.1300	0.1200	0.1200	-7.692%	2	3,798	-91.667%
2026-05-21	0.1300	0.1300	0.1300	0.1300	+18.182%	10	3,799	-92.308%
2026-05-20	0.1200	0.1200	0.1100	0.1100	+10.000%	20	3,799	-90.909%
2026-05-18	0.0900	0.1000	0.0900	0.1000	-16.667%	2	3,789	-90.000%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,789	-91.667%
2026-05-13	0.1500	0.1500	0.1400	0.1400	-6.667%	210	3,790	-92.857%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	15	3,584	-93.333%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	19	3,569	-95.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	+25.000%	2	3,553	-95.000%
2026-04-28	0.1600	0.1600	0.1600	0.1600	-11.111%	50	3,551	-93.750%
2026-04-27	0.2000	0.2000	0.1800	0.1800	-33.333%	70	3,601	-94.444%
2026-04-21	0.2600	0.2700	0.2600	0.2700	-12.903%	51	3,575	-96.296%
2026-04-17	0.2700	0.3100	0.2700	0.3100	+14.815%	46	3,575	-96.774%
2026-04-14	0.2700	0.2700	0.2700	0.2700	+8.000%	40	3,569	-96.296%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+4.167%	40	3,569	-96.000%
2026-04-08	0.2500	0.2500	0.2400	0.2400	-20.000%	2	3,560	-95.833%
2026-03-30	0.2800	0.3000	0.2800	0.3000	+11.111%	15	3,560	-96.667%
2026-03-25	0.2700	0.2700	0.2700	0.2700	-22.857%	1	3,554	-96.296%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-10.256%	1	3,554	-97.143%
2026-03-13	0.3600	0.3900	0.3500	0.3900	+11.429%	3	3,554	-97.436%
2026-03-11	0.3500	0.3500	0.3500	0.3500	-16.667%	191	3,556	-97.143%
2026-03-06	0.4200	0.4200	0.4200	0.4200	0.000%	57	3,380	-97.619%
2026-03-05	0.4200	0.4200	0.4200	0.4200	+16.667%	23	3,437	-97.619%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-14.286%	20	3,460	-97.222%
2026-03-03	0.4000	0.4500	0.4000	0.4200	+10.526%	45	3,480	-97.619%
2026-03-02	0.3900	0.3900	0.3800	0.3800	-13.636%	3,020	3,485	-97.368%
2026-02-25	0.4400	0.4400	0.4400	0.4400	+15.789%	4	472	-97.727%
2026-02-24	0.3800	0.3800	0.3800	0.3800	+8.571%	5	472	-97.368%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-12.500%	200	472	-97.143%
2026-02-19	0.4000	0.4000	0.4000	0.4000	-20.000%	126	272	-97.500%
2026-02-11	0.4900	0.5000	0.4900	0.5000	-27.536%	95	147	-98.000%
2026-02-10	0.6500	0.7400	0.6500	0.6900	+13.115%	59	103	-98.551%
2026-02-09	0.6100	0.6100	0.6100	0.6100	-17.568%	2	44	-98.361%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-5.128%	2	42	-98.649%
2026-01-28	0.7800	0.7800	0.7800	0.7800	-1.266%	30	40	-98.718%
2026-01-26	0.7900	0.7900	0.7900	0.7900	-9.195%	1	40	-98.734%
2026-01-22	0.8700	0.8700	0.8700	0.8700	-16.346%	1	39	-98.851%
2026-01-20	1.0400	1.0400	1.0400	1.0400	-0.952%	4	39	-99.038%
2026-01-12	1.0500	1.0500	1.0500	1.0500	-9.483%	5	35	-99.048%
2026-01-05	1.1600	1.1600	1.1600	1.1600	0.000%	30	30	-99.138%