Dark

RIG20261218P3
RIG Dec 18 2026 3.00 Put (RIG261218P00003000)
option OPRA

EOD

Aug 14, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0300	0.0300	-40.000%	1	4,262	0.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	+66.667%	6	4,262	-40.000%
2026-07-31	0.0500	0.0500	0.0300	0.0300	-75.000%	8	4,262	0.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,264	-75.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+500.000%	1	4,264	-75.000%
2026-07-24	0.0700	0.0700	0.0100	0.0200	-66.667%	196	4,263	+50.000%
2026-07-16	0.0600	0.0600	0.0600	0.0600	+100.000%	100	4,232	-50.000%
2026-07-15	0.0600	0.0700	0.0300	0.0300	-50.000%	298	4,267	0.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+20.000%	5	4,264	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-44.444%	1	4,269	-40.000%
2026-06-17	0.1600	0.1600	0.0900	0.0900	+50.000%	2	4,268	-66.667%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-14.286%	10	4,268	-50.000%
2026-06-01	0.0600	0.0700	0.0600	0.0700	+40.000%	2	4,268	-57.143%
2026-05-13	0.0500	0.0500	0.0500	0.0500	+25.000%	10	4,268	-40.000%
2026-05-12	0.0600	0.0600	0.0400	0.0400	-55.556%	2	4,278	-25.000%
2026-05-06	0.0900	0.0900	0.0900	0.0900	+50.000%	5	4,278	-66.667%
2026-04-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1	4,273	-50.000%
2026-04-17	0.0800	0.1200	0.0600	0.0800	+100.000%	130	4,273	-62.500%
2026-04-16	0.0400	0.0400	0.0400	0.0400	-63.636%	1	4,210	-25.000%
2026-04-02	0.1100	0.1100	0.1100	0.1100	0.000%	15	4,196	-72.727%
2026-03-30	0.1800	0.1800	0.1100	0.1100	+10.000%	4	4,196	-72.727%
2026-03-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,194	-70.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	-41.176%	5	4,195	-70.000%
2026-03-13	0.1200	0.1700	0.1200	0.1700	+30.769%	4	4,195	-82.353%
2026-03-03	0.1400	0.1400	0.1300	0.1300	-7.143%	12	4,195	-76.923%
2026-03-02	0.1500	0.1500	0.1400	0.1400	-12.500%	4	4,194	-78.571%
2026-02-18	0.1700	0.1900	0.1400	0.1600	+23.077%	40	4,196	-81.250%
2026-02-13	0.1300	0.1300	0.1300	0.1300	-7.143%	3	4,226	-76.923%
2026-02-09	0.1600	0.1600	0.1400	0.1400	-17.647%	10	4,226	-78.571%
2026-01-29	0.1700	0.1700	0.1700	0.1700	0.000%	5	4,226	-82.353%
2026-01-26	0.1700	0.1700	0.1700	0.1700	-5.556%	5	4,226	-82.353%
2026-01-23	0.1800	0.2000	0.1700	0.1800	-10.000%	104	4,226	-83.333%
2026-01-22	0.2000	0.2000	0.2000	0.2000	-13.043%	10	4,222	-85.000%
2026-01-21	0.2000	0.2300	0.2000	0.2300	-4.167%	2	4,232	-86.957%
2026-01-15	0.2400	0.2400	0.2400	0.2400	0.000%	20	4,230	-87.500%
2026-01-12	0.2400	0.2400	0.2400	0.2400	-7.692%	10	4,230	-87.500%
2026-01-08	0.2600	0.2600	0.2600	0.2600	0.000%	20	4,220	-88.462%
2026-01-05	0.2600	0.2600	0.2600	0.2600	-7.143%	1	4,220	-88.462%
2026-01-02	0.2900	0.2900	0.2800	0.2800	-9.677%	6	4,220	-89.286%
2025-12-31	0.3100	0.3100	0.3100	0.3100	-3.125%	5	4,210	-90.323%
2025-12-26	0.3100	0.3200	0.3100	0.3200	+3.226%	51	4,210	-90.625%
2025-12-22	0.3100	0.3100	0.3100	0.3100	-11.429%	1	4,189	-90.323%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-5.405%	4	4,189	-91.429%
2025-12-17	0.3500	0.3700	0.3500	0.3700	0.000%	60	4,189	-91.892%
2025-12-16	0.4000	0.4000	0.3700	0.3700	+8.824%	55	4,189	-91.892%
2025-12-12	0.3200	0.3400	0.3200	0.3400	+9.677%	100	4,208	-91.176%
2025-12-04	0.3100	0.3100	0.3100	0.3100	-22.500%	5	4,277	-90.323%
2025-12-03	0.4000	0.4000	0.4000	0.4000	+17.647%	10	4,272	-92.500%
2025-11-28	0.3500	0.3500	0.3400	0.3400	-2.857%	102	4,282	-91.176%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-14.634%	6	4,290	-91.429%
2025-11-10	0.4100	0.4100	0.4100	0.4100	-14.583%	1	4,290	-92.683%
2025-11-07	0.4800	0.4800	0.4800	0.4800	0.000%	100	4,289	-93.750%
2025-11-06	0.4500	0.4800	0.4500	0.4800	+9.091%	105	4,389	-93.750%
2025-10-30	0.4500	0.4500	0.4400	0.4400	-6.383%	300	4,289	-93.182%
2025-10-29	0.4800	0.4900	0.4000	0.4700	-6.000%	701	3,989	-93.617%
2025-10-23	0.5000	0.5000	0.4800	0.5000	-16.667%	107	3,661	-94.000%
2025-10-21	0.6000	0.6000	0.6000	0.6000	-3.226%	4	3,755	-95.000%
2025-10-17	0.6200	0.6400	0.6200	0.6200	+12.727%	520	3,755	-95.161%
2025-10-15	0.5500	0.5500	0.5500	0.5500	-20.290%	1	3,255	-94.545%
2025-10-13	0.6900	0.6900	0.6900	0.6900	+11.290%	1	3,254	-95.652%
2025-10-01	0.6200	0.6200	0.6200	0.6200	-6.061%	10	3,254	-95.161%
2025-09-30	0.6600	0.6600	0.6600	0.6600	+1.538%	1	3,244	-95.455%
2025-09-25	0.6400	0.6500	0.6400	0.6500	+30.000%	18	3,244	-95.385%
2025-09-23	0.5000	0.5000	0.5000	0.5000	-18.033%	1	3,230	-94.000%
2025-09-19	0.6100	0.6100	0.6100	0.6100	+15.094%	1	3,229	-95.082%
2025-09-18	0.5500	0.5500	0.5300	0.5300	-7.018%	10	3,229	-94.340%
2025-09-17	0.5700	0.5700	0.5700	0.5700	-29.630%	33	3,220	-94.737%
2025-08-19	0.7400	0.8800	0.6700	0.8100	+10.959%	1,479	3,220	-96.296%
2025-08-18	0.7300	0.7300	0.7300	0.7300	-8.750%	2	2,865	-95.890%
2025-08-04	0.8000	0.8000	0.8000	0.8000	+1.266%	5	2,867	-96.250%
2025-07-31	0.7900	0.7900	0.7900	0.7900	+3.947%	1	2,867	-96.203%
2025-07-30	0.7600	0.7600	0.7600	0.7600	0.000%	2	2,866	-96.053%
2025-07-23	0.7600	0.7600	0.7600	0.7600	-20.000%	7	2,864	-96.053%
2025-07-16	0.9500	0.9500	0.9500	0.9500	+4.396%	1	2,871	-96.842%
2025-07-15	0.9100	0.9100	0.9100	0.9100	+4.598%	15	2,870	-96.703%
2025-07-02	0.8700	0.8700	0.8700	0.8700	-6.452%	5	2,885	-96.552%
2025-07-01	0.9500	0.9500	0.9300	0.9300	+5.682%	20	2,880	-96.774%
2025-06-26	0.8800	0.8800	0.8800	0.8800	+20.548%	4	2,880	-96.591%
2025-06-17	0.7300	0.7300	0.7300	0.7300	-2.667%	10	2,876	-95.890%
2025-06-16	0.7500	0.7500	0.7500	0.7500	-2.597%	11	2,876	-96.000%
2025-06-10	0.7700	0.7700	0.7700	0.7700	-15.385%	100	2,887	-96.104%
2025-06-09	0.9100	0.9100	0.9100	0.9100	0.000%	1	2,787	-96.703%
2025-06-03	0.9100	0.9100	0.9100	0.9100	-11.650%	10	2,788	-96.703%
2025-05-30	1.0100	1.0300	1.0100	1.0300	0.000%	4	2,778	-97.087%
2025-05-27	1.0300	1.0300	1.0300	1.0300	+6.186%	1	2,776	-97.087%
2025-05-13	0.9700	0.9700	0.9700	0.9700	+3.191%	1	2,775	-96.907%
2025-05-12	0.9400	0.9400	0.9400	0.9400	-13.761%	30	2,774	-96.809%
2025-05-02	1.0900	1.0900	1.0900	1.0900	-9.167%	60	2,804	-97.248%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-0.826%	1	2,774	-97.500%
2025-04-10	1.2100	1.2100	1.2100	1.2100	+19.802%	5	2,775	-97.521%
2025-04-09	1.0100	1.0100	1.0100	1.0100	-14.407%	1	2,775	-97.030%
2025-04-04	1.1800	1.1800	1.1800	1.1800	+31.111%	100	2,774	-97.458%
2025-04-03	0.8000	0.9000	0.8000	0.9000	+21.622%	6	2,824	-96.667%
2025-04-02	0.7300	0.7500	0.7300	0.7400	+2.778%	8	2,823	-95.946%
2025-03-20	0.7200	0.7200	0.7200	0.7200	0.000%	1	2,815	-95.833%
2025-03-19	0.7200	0.7200	0.7200	0.7200	-7.692%	60	2,814	-95.833%
2025-03-17	0.7800	0.7800	0.7800	0.7800	-6.024%	40	2,814	-96.154%
2025-03-13	0.8300	0.8300	0.8300	0.8300	+7.792%	3	2,774	-96.386%
2025-03-07	0.7700	0.7700	0.7700	0.7700	-14.444%	4	2,774	-96.104%
2025-03-05	0.9000	0.9000	0.9000	0.9000	-1.099%	1	2,774	-96.667%
2025-03-04	0.9300	0.9300	0.9100	0.9100	+4.598%	6	2,773	-96.703%
2025-03-03	0.8200	0.8700	0.8200	0.8700	+14.474%	2	2,767	-96.552%
2025-02-28	0.7600	0.7700	0.7400	0.7600	+1.333%	108	2,765	-96.053%
2025-02-27	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,751	-96.000%
2025-02-26	0.6900	0.7300	0.6900	0.7300	+17.742%	14	2,750	-95.890%
2025-02-24	0.6500	0.6500	0.6200	0.6200	0.000%	30	2,736	-95.161%
2025-02-21	0.6000	0.6200	0.6000	0.6200	+6.897%	22	2,726	-95.161%
2025-02-13	0.5800	0.5800	0.5800	0.5800	+7.407%	1	2,715	-94.828%
2025-02-05	0.5400	0.5400	0.5400	0.5400	+3.846%	1	2,714	-94.444%
2025-01-30	0.5200	0.5200	0.5200	0.5200	-10.345%	5	2,708	-94.231%
2025-01-23	0.5600	0.5800	0.5600	0.5800	+5.455%	2	2,708	-94.828%
2025-01-22	0.5500	0.5500	0.5500	0.5500	+7.843%	2	2,706	-94.545%
2025-01-21	0.5100	0.5100	0.5100	0.5100	-5.556%	1	2,703	-94.118%
2025-01-14	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,703	-94.444%
2025-01-10	0.5200	0.5300	0.5200	0.5300	0.000%	4	2,702	-94.340%
2025-01-08	0.5300	0.5300	0.5300	0.5300	-7.018%	1	2,705	-94.340%
2025-01-06	0.5700	0.5700	0.5700	0.5700	-6.557%	1	2,705	-94.737%
2025-01-02	0.6200	0.6200	0.6100	0.6100	-4.688%	50	2,706	-95.082%
2024-12-30	0.6400	0.6400	0.6400	0.6400	-9.859%	1	2,706	-95.313%
2024-12-23	0.7000	0.7100	0.7000	0.7100	+9.231%	10	2,705	-95.775%
2024-12-18	0.6500	0.6500	0.6500	0.6500	-1.515%	1	2,694	-95.385%
2024-12-17	0.6600	0.6600	0.6500	0.6600	+10.000%	12	2,694	-95.455%
2024-12-13	0.6000	0.6000	0.6000	0.6000	+13.208%	10	2,687	-95.000%
2024-11-21	0.5300	0.5300	0.5300	0.5300	-3.636%	1	2,683	-94.340%
2024-11-08	0.5500	0.5500	0.5500	0.5500	+10.000%	30	2,683	-94.545%
2024-11-07	0.5000	0.5000	0.5000	0.5000	-19.355%	1	2,698	-94.000%
2024-10-28	0.6200	0.6200	0.6200	0.6200	-3.125%	5	2,697	-95.161%
2024-10-24	0.6400	0.6400	0.6400	0.6400	0.000%	33	2,692	-95.313%
2024-10-15	0.6300	0.6400	0.6000	0.6400	+14.286%	8	2,659	-95.313%
2024-10-09	0.5600	0.5600	0.5600	0.5600	-1.754%	1	2,651	-94.643%
2024-10-02	0.5800	0.5800	0.5700	0.5700	-1.724%	8	2,650	-94.737%
2024-09-27	0.5800	0.5800	0.5800	0.5800	+5.455%	2	2,645	-94.828%
2024-09-25	0.5600	0.5600	0.5500	0.5500	-5.172%	8	2,644	-94.545%
2024-09-13	0.5800	0.6000	0.5700	0.5800	+1.754%	30	2,639	-94.828%
2024-09-12	0.5600	0.5700	0.5600	0.5700	-6.557%	22	2,632	-94.737%
2024-09-11	0.6100	0.6100	0.6100	0.6100	+7.018%	10	2,614	-95.082%
2024-09-06	0.5500	0.5700	0.5500	0.5700	0.000%	12	2,604	-94.737%
2024-09-05	0.5700	0.5700	0.5700	0.5700	+26.667%	1	2,598	-94.737%
2024-08-23	0.4500	0.4500	0.4500	0.4500	-4.255%	20	2,597	-93.333%
2024-08-21	0.4700	0.4700	0.4700	0.4700	+4.444%	3	2,587	-93.617%
2024-08-19	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,587	-93.333%
2024-08-16	0.4500	0.4500	0.4500	0.4500	-10.000%	50	2,585	-93.333%
2024-08-02	0.5000	0.5000	0.5000	0.5000	+31.579%	10	2,585	-94.000%
2024-07-31	0.3800	0.3800	0.3800	0.3800	+2.703%	10	2,575	-92.105%
2024-07-26	0.3700	0.3800	0.3600	0.3700	-2.632%	600	2,565	-91.892%
2024-07-25	0.3700	0.3900	0.3700	0.3800	-7.317%	500	2,165	-92.105%
2024-07-24	0.4000	0.4100	0.4000	0.4100	-18.000%	175	1,665	-92.683%
2024-07-10	0.5000	0.5000	0.5000	0.5000	+11.111%	5	1,490	-94.000%
2024-06-26	0.4500	0.4500	0.4500	0.4500	-10.000%	15	1,495	-93.333%
2024-05-02	0.4900	0.5000	0.4900	0.5000	0.000%	18	1,481	-94.000%
2024-05-01	0.5000	0.5000	0.5000	0.5000	-76.415%	10	1,463	-94.000%
2024-04-30	2.1200	2.1200	2.1200	2.1200	+381.818%	2	1,453	-98.585%
2024-04-25	0.4400	0.4400	0.4400	0.4400	0.000%	7	1,451	-93.182%
2024-04-15	0.4400	0.4400	0.4400	0.4400	-33.333%	1	1,444	-93.182%
2024-04-12	0.4200	0.6600	0.4200	0.6600	+60.976%	26	1,443	-95.455%
2024-04-11	0.4100	0.4100	0.4100	0.4100	+5.128%	10	1,430	-92.683%
2024-04-09	0.3900	0.3900	0.3900	0.3900	-2.500%	10	1,420	-92.308%
2024-04-04	0.4000	0.4000	0.4000	0.4000	-4.762%	21	1,410	-92.500%
2024-03-27	0.4200	0.4200	0.4200	0.4200	-23.636%	8	1,389	-92.857%
2024-03-01	0.5400	0.6100	0.5400	0.5500	-3.509%	160	1,381	-94.545%
2024-02-27	0.5800	0.6500	0.5700	0.5700	-3.390%	1,000	1,301	-94.737%
2024-01-24	0.5500	0.5900	0.5500	0.5900	+18.000%	2	301	-94.915%
2024-01-12	0.5000	0.5000	0.5000	0.5000	0.000%	100	200	-94.000%
2024-01-11	0.5000	0.5000	0.5000	0.5000	+4.167%	100	200	-94.000%
2024-01-09	0.4800	0.4800	0.4800	0.4800	0.000%	100	100	-93.750%