Dark

RIG20260918P5
RIG Sep 18 2026 5.00 Put (RIG260918P00005000)
option OPRA

EOD

Aug 14, 2026

0.0700-22.222%(-0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0700	0.0800	0.0700	0.0700	-22.222%	23	21,235	0.000%
2026-08-13	0.0800	0.1000	0.0800	0.0900	+12.500%	36	21,236	-22.222%
2026-08-11	0.1100	0.1100	0.0700	0.0800	-20.000%	96	21,208	-12.500%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-44.444%	88	21,245	-30.000%
2026-08-07	0.2500	0.2500	0.1600	0.1800	-14.286%	1,272	21,216	-61.111%
2026-08-06	0.2000	0.2300	0.1800	0.2100	-27.586%	67	21,175	-66.667%
2026-08-05	0.3000	0.3000	0.2700	0.2900	+11.538%	29	21,139	-75.862%
2026-08-04	0.3300	0.3300	0.2600	0.2600	-13.333%	26	21,110	-73.077%
2026-08-03	0.3000	0.3000	0.2000	0.3000	+30.435%	311	21,107	-76.667%
2026-07-31	0.2800	0.2800	0.2300	0.2300	-39.474%	238	20,801	-69.565%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-5.000%	22	20,850	-81.579%
2026-07-29	0.4100	0.4100	0.3800	0.4000	+14.286%	274	20,848	-82.500%
2026-07-28	0.2800	0.3500	0.2800	0.3500	+34.615%	106	20,798	-80.000%
2026-07-27	0.2800	0.2800	0.2600	0.2600	0.000%	17	20,786	-73.077%
2026-07-24	0.2700	0.2700	0.2300	0.2600	-7.143%	162	20,785	-73.077%
2026-07-23	0.2600	0.2800	0.2600	0.2800	-3.448%	35	20,820	-75.000%
2026-07-22	0.2500	0.2900	0.2500	0.2900	-12.121%	12	20,789	-75.862%
2026-07-21	0.3200	0.3300	0.3200	0.3300	-10.811%	32	20,777	-78.788%
2026-07-20	0.3400	0.3700	0.3100	0.3700	+5.714%	49	20,775	-81.081%
2026-07-16	0.3200	0.3500	0.3200	0.3500	+9.375%	69	20,773	-80.000%
2026-07-15	0.3300	0.3600	0.3100	0.3200	+3.226%	190	20,773	-78.125%
2026-07-14	0.3000	0.3100	0.2700	0.3100	+10.714%	133	20,721	-77.419%
2026-07-13	0.3400	0.3400	0.2700	0.2800	-17.647%	91	20,743	-75.000%
2026-07-10	0.3000	0.3700	0.3000	0.3400	-10.526%	54	20,756	-79.412%
2026-07-09	0.3900	0.3900	0.3800	0.3800	+5.556%	12	20,784	-81.579%
2026-07-08	0.3500	0.3600	0.3500	0.3600	-16.279%	22	20,783	-80.556%
2026-07-07	0.4300	0.4600	0.4300	0.4300	-4.444%	153	20,788	-83.721%
2026-07-06	0.4000	0.4500	0.4000	0.4500	+7.143%	22	20,776	-84.444%
2026-07-02	0.4200	0.4300	0.4100	0.4200	-17.647%	259	20,760	-83.333%
2026-07-01	0.4900	0.5300	0.4800	0.5100	+4.082%	382	20,760	-86.275%
2026-06-30	0.4300	0.4900	0.4200	0.4900	+11.364%	170	20,763	-85.714%
2026-06-29	0.4100	0.4400	0.4100	0.4400	+4.762%	240	20,783	-84.091%
2026-06-26	0.4000	0.4200	0.3900	0.4200	+2.439%	200	20,565	-83.333%
2026-06-25	0.4400	0.4400	0.4000	0.4100	-8.889%	283	20,537	-82.927%
2026-06-24	0.4400	0.4500	0.4300	0.4500	+32.353%	14	20,502	-84.444%
2026-06-23	0.3400	0.3500	0.3400	0.3400	0.000%	29	20,501	-79.412%
2026-06-22	0.3800	0.3800	0.3400	0.3400	-12.821%	94	20,490	-79.412%
2026-06-18	0.3900	0.4400	0.3800	0.3900	+30.000%	79	20,473	-82.051%
2026-06-17	0.3000	0.3000	0.2700	0.3000	+3.448%	105	20,473	-76.667%
2026-06-16	0.2500	0.3000	0.2500	0.2900	+7.407%	75	20,473	-75.862%
2026-06-15	0.2700	0.2700	0.2700	0.2700	+12.500%	30	20,456	-74.074%
2026-06-12	0.2400	0.2400	0.2400	0.2400	-17.241%	5	20,456	-70.833%
2026-06-10	0.2900	0.2900	0.2900	0.2900	-3.333%	8	20,456	-75.862%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+20.000%	22	20,456	-76.667%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-7.407%	20	20,453	-72.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+17.391%	20	20,453	-74.074%
2026-05-26	0.2700	0.2700	0.2100	0.2300	+15.000%	27	20,453	-69.565%
2026-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	10	20,442	-65.000%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-13.043%	10	20,432	-65.000%
2026-04-28	0.2300	0.2300	0.2300	0.2300	-11.538%	10	20,422	-69.565%
2026-04-21	0.2600	0.2600	0.2600	0.2600	-21.212%	7	20,432	-73.077%
2026-04-20	0.3300	0.3300	0.3300	0.3300	-2.941%	6	20,432	-78.788%
2026-04-17	0.3400	0.3400	0.3400	0.3400	+9.677%	32	20,432	-79.412%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+3.333%	25	20,402	-77.419%
2026-04-09	0.3000	0.3000	0.3000	0.3000	+11.111%	150	20,377	-76.667%
2026-04-08	0.2700	0.2700	0.2700	0.2700	-15.625%	25	20,517	-74.074%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-13.514%	10	20,492	-78.125%
2026-04-01	0.3700	0.3700	0.3700	0.3700	+23.333%	2	20,482	-81.081%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	20,480	-76.667%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-13.514%	1	20,479	-78.125%
2026-03-23	0.3700	0.3700	0.3700	0.3700	+5.714%	1	20,479	-81.081%
2026-03-17	0.4000	0.4000	0.3500	0.3500	-14.634%	104	20,479	-80.000%
2026-03-12	0.4100	0.4100	0.4100	0.4100	-4.651%	107	20,479	-82.927%
2026-03-11	0.4300	0.4300	0.4300	0.4300	-4.444%	20	20,479	-83.721%
2026-03-10	0.4200	0.4500	0.4100	0.4500	0.000%	449	20,489	-84.444%
2026-03-09	0.4900	0.4900	0.4500	0.4500	-4.255%	147	20,479	-84.444%
2026-03-06	0.4700	0.4700	0.4700	0.4700	+4.444%	20	20,475	-85.106%
2026-03-05	0.4700	0.4700	0.4500	0.4500	+12.500%	59	20,475	-84.444%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-14.894%	113	20,417	-82.500%
2026-03-03	0.5000	0.5000	0.4700	0.4700	+4.444%	10,004	20,401	-85.106%
2026-03-02	0.4500	0.4500	0.4500	0.4500	+12.500%	20	10,417	-84.444%
2026-02-27	0.4300	0.4300	0.4000	0.4000	-16.667%	561	10,397	-82.500%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-4.000%	4	10,377	-85.417%
2026-02-17	0.5000	0.5100	0.5000	0.5000	0.000%	10,150	10,377	-86.000%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-15.254%	40	227	-86.000%
2026-02-11	0.5900	0.5900	0.5900	0.5900	-14.493%	1	187	-88.136%
2026-02-10	0.7000	0.7000	0.6900	0.6900	+1.471%	27	187	-89.855%
2026-02-06	0.6800	0.6800	0.6800	0.6800	-8.108%	1	161	-89.706%
2026-02-04	0.7400	0.7400	0.7400	0.7400	-17.778%	10	160	-90.541%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-18.182%	1	150	-92.222%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-12.000%	5	150	-93.636%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+5.932%	10	145	-94.400%
2025-12-11	1.1800	1.1800	1.1800	1.1800	+3.509%	10	135	-94.068%
2025-12-08	1.1400	1.1400	1.1400	1.1400	+3.636%	10	125	-93.860%
2025-12-05	1.1200	1.1200	1.1000	1.1000	-3.509%	80	115	-93.636%
2025-12-04	1.1400	1.1400	1.1400	1.1400	-25.490%	3	35	-93.860%
2025-11-17	1.5300	1.5300	1.5300	1.5300	+12.500%	30	37	-95.425%
2025-11-12	1.3600	1.3600	1.3600	1.3600	-13.924%	1	7	-94.853%
2025-10-24	1.5800	1.5800	1.5800	1.5800	-20.603%	3	6	-95.570%
2025-09-26	1.9900	1.9900	1.9900	1.9900	-0.995%	1	3	-96.482%
2025-09-25	2.0100	2.0100	2.0100	2.0100	+18.935%	40	2	-96.517%
2025-09-24	1.6800	1.6900	1.6800	1.6900	+5.625%	2	42	-95.858%
2025-09-23	1.6000	1.6000	1.6000	1.6000	0.000%	40	40	-95.625%