Dark

RIG20261120P5
RIG Nov 20 2026 5.00 Put (RIG261120P00005000)
option OPRA

EOD

Oct 1, 2026

0.26000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.3100	0.1800	0.2600	0.000%	18	11,207	0.000%
2026-09-30	0.2600	0.2600	0.2400	0.2600	-7.143%	574	11,189	0.000%
2026-09-29	0.2900	0.3100	0.2700	0.2800	+16.667%	132	10,915	-7.143%
2026-09-28	0.2400	0.2500	0.2400	0.2400	+4.348%	37	10,838	+8.333%
2026-09-25	0.2400	0.2600	0.2300	0.2300	+27.778%	108	10,802	+13.043%
2026-09-24	0.1800	0.1800	0.1800	0.1800	-18.182%	1	10,805	+44.444%
2026-09-23	0.1900	0.2600	0.1900	0.2200	-4.348%	120	10,804	+18.182%
2026-09-22	0.2600	0.2600	0.2200	0.2300	0.000%	193	10,725	+13.043%
2026-09-21	0.2000	0.2400	0.2000	0.2300	+27.778%	36	10,714	+13.043%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	19	10,691	+44.444%
2026-09-17	0.2300	0.2300	0.2000	0.2000	-9.091%	92	10,672	+30.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	+29.412%	10	10,656	+18.182%
2026-09-15	0.1700	0.1700	0.1700	0.1700	-26.087%	260	10,646	+52.941%
2026-09-14	0.1900	0.2300	0.1900	0.2300	+53.333%	56	10,506	+13.043%
2026-09-10	0.1800	0.1800	0.1500	0.1500	-11.765%	20	10,450	+73.333%
2026-09-09	0.1700	0.1700	0.1700	0.1700	0.000%	5	10,435	+52.941%
2026-09-04	0.1700	0.1700	0.1700	0.1700	+41.667%	5	10,425	+52.941%
2026-09-03	0.1600	0.1600	0.1200	0.1200	-20.000%	8	10,425	+116.667%
2026-09-02	0.1600	0.1700	0.1200	0.1500	-6.250%	29	10,418	+73.333%
2026-09-01	0.1700	0.1700	0.1500	0.1600	-11.111%	365	10,408	+62.500%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-5.263%	50	10,387	+44.444%
2026-08-27	0.1900	0.1900	0.1900	0.1900	-20.833%	60	10,387	+36.842%
2026-08-26	0.2300	0.2400	0.2300	0.2400	+26.316%	61	10,327	+8.333%
2026-08-25	0.2000	0.2100	0.1900	0.1900	-5.000%	147	10,386	+36.842%
2026-08-24	0.2000	0.2400	0.2000	0.2000	+25.000%	181	10,239	+30.000%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-11.111%	3	10,069	+62.500%
2026-08-20	0.1800	0.1800	0.1800	0.1800	-10.000%	43	10,069	+44.444%
2026-08-19	0.1900	0.2100	0.1900	0.2000	-4.762%	15	10,069	+30.000%
2026-08-18	0.1900	0.2200	0.1800	0.2100	0.000%	89	10,077	+23.810%
2026-08-17	0.2400	0.2400	0.2100	0.2100	-8.696%	27	10,068	+23.810%
2026-08-14	0.2500	0.2500	0.2000	0.2300	-14.815%	67	10,043	+13.043%
2026-08-13	0.2700	0.2700	0.2600	0.2700	+3.846%	230	10,043	-3.704%
2026-08-12	0.2600	0.2600	0.2600	0.2600	+4.000%	100	9,841	0.000%
2026-08-11	0.2700	0.2700	0.1900	0.2500	-7.407%	44	9,741	+4.000%
2026-08-10	0.3300	0.3300	0.2700	0.2700	-32.500%	51	9,716	-3.704%
2026-08-07	0.4500	0.4500	0.3800	0.4000	0.000%	108	9,717	-35.000%
2026-08-06	0.4200	0.4200	0.4000	0.4000	-16.667%	30	9,611	-35.000%
2026-08-05	0.4700	0.4800	0.4700	0.4800	+6.667%	14	9,581	-45.833%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-6.250%	1	9,568	-42.222%
2026-07-31	0.4500	0.4800	0.4500	0.4800	-12.727%	5	9,567	-45.833%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+3.774%	4	9,567	-52.727%
2026-07-28	0.5100	0.5500	0.5000	0.5300	+23.256%	416	9,563	-50.943%
2026-07-23	0.4300	0.4300	0.4200	0.4300	-4.444%	16	9,156	-39.535%
2026-07-22	0.4600	0.4900	0.4300	0.4500	-6.250%	17	9,154	-42.222%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-7.692%	10	9,154	-45.833%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+1.961%	1	9,144	-50.000%
2026-07-15	0.4800	0.5400	0.4800	0.5100	+6.250%	38	9,143	-49.020%
2026-07-14	0.4600	0.4800	0.4500	0.4800	+9.091%	26	9,134	-45.833%
2026-07-13	0.5000	0.5000	0.4400	0.4400	-12.000%	62	9,154	-40.909%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-7.407%	10	9,134	-48.000%
2026-07-09	0.5400	0.5400	0.5300	0.5400	0.000%	77	9,124	-51.852%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-11.475%	55	9,119	-51.852%
2026-07-07	0.6100	0.6100	0.6100	0.6100	+8.929%	20	9,119	-57.377%
2026-07-02	0.5600	0.5600	0.5600	0.5600	-13.846%	2	9,097	-53.571%
2026-07-01	0.6200	0.6500	0.6200	0.6500	+18.182%	21	9,097	-60.000%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+12.245%	13	9,087	-52.727%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-10.909%	297	9,074	-46.939%
2026-06-18	0.5000	0.5800	0.5000	0.5500	+52.778%	26	9,053	-52.727%
2026-06-12	0.3600	0.3600	0.3600	0.3600	-14.286%	5	9,053	-27.778%
2026-06-10	0.4200	0.4200	0.4200	0.4200	+2.439%	5	9,053	-38.095%
2026-06-05	0.4000	0.4100	0.4000	0.4100	+7.895%	7,335	9,058	-36.585%
2026-06-01	0.3800	0.3800	0.3800	0.3800	+5.556%	3	1,723	-31.579%
2026-05-29	0.3600	0.3600	0.3600	0.3600	-2.703%	5	1,720	-27.778%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-2.632%	200	1,715	-29.730%
2026-05-27	0.4000	0.4100	0.3800	0.3800	+35.714%	1,279	1,515	-31.579%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-15.152%	6	263	-7.143%
2026-05-12	0.3300	0.3300	0.3300	0.3300	+3.125%	10	257	-21.212%
2026-05-11	0.3100	0.3200	0.3100	0.3200	-15.789%	6	257	-18.750%
2026-05-07	0.3800	0.3800	0.3800	0.3800	+2.703%	10	251	-31.579%
2026-05-06	0.4000	0.4000	0.3500	0.3700	+27.586%	81	241	-29.730%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-6.452%	10	183	-10.345%
2026-04-28	0.3100	0.3100	0.2600	0.3100	-6.061%	7	173	-16.129%
2026-04-27	0.3600	0.3600	0.3100	0.3300	-26.667%	7	170	-21.212%
2026-04-22	0.4300	0.4500	0.4300	0.4500	-2.174%	7	164	-42.222%
2026-04-17	0.4600	0.4600	0.4600	0.4600	+2.222%	10	158	-43.478%
2026-04-15	0.4300	0.4500	0.4200	0.4500	+4.651%	95	148	-42.222%
2026-04-14	0.4300	0.4300	0.4200	0.4300	-12.245%	53	54	-39.535%
2026-03-30	0.4600	0.4900	0.4600	0.4900	+19.512%	2	4	-46.939%
2026-03-27	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2	-36.585%
2026-03-26	0.4200	0.4200	0.4200	0.4200	0.000%	1	1	-38.095%