Dark

RIG20260821P6
RIG Aug 21 2026 6.00 Put (RIG260821P00006000)
option OPRA

EOD

Aug 14, 2026

0.2400-36.842%(-0.1400)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.2900	0.1500	0.2400	-36.842%	66	9,112	0.000%
2026-08-13	0.4600	0.4600	0.3100	0.3800	+5.556%	13	9,146	-36.842%
2026-08-12	0.5000	0.5000	0.3600	0.3600	+28.571%	55	9,137	-33.333%
2026-08-11	0.3800	0.3800	0.2700	0.2800	-26.316%	39	9,186	-14.286%
2026-08-10	0.5300	0.5300	0.3500	0.3800	-42.424%	118	9,183	-36.842%
2026-08-07	0.6800	0.7000	0.6500	0.6600	+1.538%	7	9,185	-63.636%
2026-08-06	0.6500	0.6500	0.6500	0.6500	-26.136%	1	9,187	-63.077%
2026-08-05	0.8800	0.8800	0.8800	0.8800	+2.326%	1	9,188	-72.727%
2026-08-04	0.8600	0.8600	0.8600	0.8600	-3.371%	20,000	9,187	-72.093%
2026-08-03	0.8200	0.8900	0.8200	0.8900	+15.584%	514	23,602	-73.034%
2026-07-31	0.8600	0.8600	0.7700	0.7700	-28.704%	2	24,116	-68.831%
2026-07-30	1.0800	1.0800	1.0800	1.0800	-2.703%	1	24,116	-77.778%
2026-07-29	1.0600	1.1100	1.0600	1.1100	+6.731%	11	24,117	-78.378%
2026-07-28	1.0400	1.0400	1.0400	1.0400	+40.541%	400	24,128	-76.923%
2026-07-27	0.8100	0.8100	0.7400	0.7400	-3.896%	3	24,528	-67.568%
2026-07-23	0.7700	0.7700	0.7700	0.7700	-17.204%	10	24,525	-68.831%
2026-07-20	0.9800	0.9800	0.9300	0.9300	-4.124%	314	24,535	-74.194%
2026-07-17	0.9400	0.9900	0.9400	0.9700	+16.867%	246	24,649	-75.258%
2026-07-16	0.8300	0.8300	0.8300	0.8300	-8.791%	1	24,895	-71.084%
2026-07-15	0.9500	0.9500	0.9100	0.9100	-6.186%	75	24,894	-73.626%
2026-07-09	1.0200	1.0200	0.9700	0.9700	+5.435%	20	24,969	-75.258%
2026-07-08	0.9200	0.9200	0.9200	0.9200	-16.364%	17	24,953	-73.913%
2026-07-06	1.0000	1.1000	1.0000	1.1000	+4.762%	302	24,946	-78.182%
2026-07-02	1.0700	1.0700	1.0000	1.0500	-13.223%	22	24,622	-77.143%
2026-07-01	1.2100	1.2100	1.2100	1.2100	+22.222%	40	24,622	-80.165%
2026-06-29	1.0000	1.0200	0.9800	0.9900	-2.941%	147	24,662	-75.758%
2026-06-26	1.0100	1.0200	0.9600	1.0200	+6.250%	27	24,521	-76.471%
2026-06-25	1.0300	1.0300	0.9600	0.9600	-5.882%	9	24,495	-75.000%
2026-06-24	1.0100	1.1900	0.9900	1.0200	+21.429%	22	24,497	-76.471%
2026-06-23	0.8400	0.8400	0.8400	0.8400	-5.618%	61	24,500	-71.429%
2026-06-22	0.8900	0.8900	0.8900	0.8900	-2.198%	10	24,441	-73.034%
2026-06-18	0.9500	1.0100	0.8800	0.9100	+26.389%	22	24,410	-73.626%
2026-06-17	0.6900	0.7500	0.6400	0.7200	0.000%	36	24,410	-66.667%
2026-06-16	0.6900	0.7200	0.6800	0.7200	+28.571%	14	24,410	-66.667%
2026-06-15	0.5600	0.5600	0.5600	0.5600	0.000%	4	24,413	-57.143%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-6.667%	1	24,413	-57.143%
2026-06-10	0.6300	0.6300	0.5900	0.6000	-7.692%	9	24,413	-60.000%
2026-06-09	0.6500	0.6700	0.6500	0.6500	+18.182%	14	24,406	-63.077%
2026-06-08	0.5400	0.6300	0.5200	0.5500	-12.698%	111	24,419	-56.364%
2026-06-05	0.6200	0.6800	0.6200	0.6300	+21.154%	24	24,366	-61.905%
2026-06-04	0.6000	0.6000	0.5100	0.5200	0.000%	43	24,366	-53.846%
2026-06-03	0.5400	0.5400	0.5200	0.5200	+4.000%	18	24,333	-53.846%
2026-06-02	0.5000	0.5000	0.4800	0.5000	-3.846%	27	24,321	-52.000%
2026-06-01	0.5200	0.5300	0.5100	0.5200	-3.704%	9	24,296	-53.846%
2026-05-29	0.5300	0.5400	0.5300	0.5400	-1.818%	15	24,287	-55.556%
2026-05-28	0.5400	0.5500	0.5400	0.5500	0.000%	8	24,272	-56.364%
2026-05-27	0.5600	0.5600	0.5400	0.5500	+17.021%	19	24,264	-56.364%
2026-05-26	0.4200	0.4800	0.4200	0.4700	+20.513%	10,083	24,198	-48.936%
2026-05-22	0.3900	0.4100	0.3700	0.3900	+8.333%	10,022	14,115	-38.462%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+33.333%	71	4,687	-33.333%
2026-05-20	0.2700	0.2700	0.2700	0.2700	+3.846%	2	4,687	-11.111%
2026-05-19	0.2500	0.2800	0.2500	0.2600	0.000%	69	4,646	-7.692%
2026-05-18	0.3400	0.3400	0.2400	0.2600	-23.529%	2,820	4,646	-7.692%
2026-05-15	0.3400	0.3400	0.3400	0.3400	-5.556%	1	4,646	-29.412%
2026-05-14	0.3800	0.3800	0.3600	0.3600	-18.182%	11	3,755	-33.333%
2026-05-13	0.4600	0.4700	0.4400	0.4400	-4.348%	50	3,766	-45.455%
2026-05-12	0.4400	0.4600	0.4400	0.4600	-8.000%	64	3,766	-47.826%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	4	3,766	-52.000%
2026-05-08	0.5600	0.5600	0.5000	0.5000	-9.091%	265	3,765	-52.000%
2026-05-07	0.6100	0.6100	0.5500	0.5500	+5.769%	40	3,500	-56.364%
2026-05-06	0.6400	0.6400	0.5000	0.5200	-7.143%	193	3,461	-53.846%
2026-05-05	0.5100	0.5600	0.4400	0.5600	+43.590%	41	3,280	-57.143%
2026-05-04	0.3900	0.4100	0.3900	0.3900	-13.333%	703	3,242	-38.462%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+12.500%	25	2,515	-46.667%
2026-04-30	0.3700	0.4000	0.3700	0.4000	+11.111%	65	2,515	-40.000%
2026-04-29	0.3700	0.4000	0.3600	0.3600	-14.286%	524	2,450	-33.333%
2026-04-28	0.4300	0.4300	0.4200	0.4200	-14.286%	6	1,950	-42.857%
2026-04-27	0.4300	0.4900	0.4300	0.4900	-30.000%	301	1,946	-51.020%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-5.405%	2	1,646	-65.714%
2026-04-17	0.7200	0.7400	0.7200	0.7400	+23.333%	5	1,646	-67.568%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,641	-60.000%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-1.515%	10	1,641	-63.077%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+20.000%	40	1,631	-63.636%
2026-04-10	0.5500	0.5500	0.5500	0.5500	0.000%	8	1,591	-56.364%
2026-04-09	0.5000	0.5500	0.5000	0.5500	0.000%	25	1,583	-56.364%
2026-04-08	0.5700	0.5900	0.5500	0.5500	-1.786%	41	1,558	-56.364%
2026-04-02	0.6000	0.6600	0.5600	0.5600	-16.418%	6	1,522	-57.143%
2026-03-31	0.6500	0.6700	0.6500	0.6700	+11.667%	7	1,522	-64.179%
2026-03-30	0.5600	0.6000	0.5600	0.6000	+5.263%	14	1,516	-60.000%
2026-03-26	0.6000	0.6000	0.5700	0.5700	-5.000%	103	1,511	-57.895%
2026-03-25	0.5500	0.6000	0.5400	0.6000	-4.762%	1,200	1,411	-60.000%
2026-03-24	0.6500	0.6500	0.6300	0.6300	-3.077%	4	454	-61.905%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-2.985%	2	453	-63.077%
2026-03-19	0.6800	0.6800	0.6700	0.6700	-9.459%	60	451	-64.179%
2026-03-18	0.7400	0.7400	0.7400	0.7400	+15.625%	10	441	-67.568%
2026-03-17	0.6600	0.6600	0.6400	0.6400	-18.987%	200	441	-62.500%
2026-03-11	0.7900	0.7900	0.7900	0.7900	+3.947%	3	341	-69.620%
2026-03-10	0.7600	0.7600	0.7600	0.7600	-12.644%	1	338	-68.421%
2026-03-06	0.8700	0.8700	0.8700	0.8700	+1.163%	50	338	-72.414%
2026-03-05	0.8600	0.8600	0.8600	0.8600	+14.667%	23	338	-72.093%
2026-03-04	0.7500	0.7500	0.7500	0.7500	-12.791%	24	338	-68.000%
2026-03-03	0.8000	0.9200	0.8000	0.8600	+6.173%	135	338	-72.093%
2026-03-02	0.7600	0.8100	0.7600	0.8100	+8.000%	11	335	-70.370%
2026-02-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	325	-68.000%
2026-02-24	0.7500	0.7500	0.7500	0.7500	0.000%	10	325	-68.000%
2026-02-23	0.7600	0.7600	0.7500	0.7500	+7.143%	2	315	-68.000%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-10.256%	30	315	-65.714%
2026-02-19	0.8300	0.8300	0.7800	0.7800	-13.333%	21	285	-69.231%
2026-02-18	0.9000	0.9000	0.9000	0.9000	0.000%	1	265	-73.333%
2026-02-17	0.9200	0.9500	0.7900	0.9000	-8.163%	77	266	-73.333%
2026-02-12	1.0200	1.0200	0.9500	0.9800	-9.259%	144	193	-75.510%
2026-02-09	1.0800	1.0800	1.0800	1.0800	0.000%	50	50	-77.778%