Dark

RIG20261218P4
RIG Dec 18 2026 4.00 Put (RIG261218P00004000)
option OPRA

EOD

Jul 1, 2026

0.25000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2600	0.2500	0.2500	0.000%	10	3,435	0.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+19.048%	50	3,425	0.000%
2026-06-23	0.2100	0.2100	0.2100	0.2100	+16.667%	11	3,475	+19.048%
2026-06-15	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,483	+38.889%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-16.667%	20	3,483	+66.667%
2026-06-11	0.1800	0.1800	0.1800	0.1800	-5.263%	2	3,483	+38.889%
2026-05-27	0.2700	0.2700	0.1900	0.1900	+11.765%	2	3,485	+31.579%
2026-05-22	0.1700	0.1700	0.1700	0.1700	+30.769%	1	3,485	+47.059%
2026-05-19	0.1300	0.1300	0.1300	0.1300	+8.333%	598	3,486	+92.308%
2026-05-14	0.1400	0.1400	0.1200	0.1200	-20.000%	4	4,084	+108.333%
2026-05-11	0.1700	0.1700	0.1500	0.1500	-6.250%	900	4,086	+66.667%
2026-04-27	0.1600	0.1600	0.1600	0.1600	-23.810%	50	4,986	+56.250%
2026-04-21	0.2100	0.2100	0.2100	0.2100	+5.000%	1	5,035	+19.048%
2026-04-08	0.1800	0.2000	0.1800	0.2000	-20.000%	35	5,035	+25.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+4.167%	10	5,060	0.000%
2026-03-31	0.2500	0.2500	0.2400	0.2400	+9.091%	4	5,070	+4.167%
2026-03-27	0.2400	0.2400	0.2200	0.2200	-12.000%	100	5,072	+13.636%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+4.167%	7	5,172	0.000%
2026-03-23	0.2400	0.2400	0.2400	0.2400	-4.000%	24	5,179	+4.167%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-3.846%	4	5,177	0.000%
2026-03-16	0.2500	0.2600	0.2500	0.2600	+4.000%	15	5,181	-3.846%
2026-03-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	5,186	0.000%
2026-03-12	0.2600	0.2600	0.2600	0.2600	-13.333%	5	5,187	-3.846%
2026-03-05	0.3000	0.3000	0.3000	0.3000	+15.385%	1	5,192	-16.667%
2026-03-04	0.2500	0.2600	0.2500	0.2600	-10.345%	11	5,191	-3.846%
2026-02-23	0.2800	0.2900	0.2800	0.2900	-3.333%	1,000	5,201	-13.793%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-16.667%	10	6,201	-16.667%
2026-02-18	0.3600	0.3600	0.3600	0.3600	0.000%	1	6,211	-30.556%
2026-02-17	0.3600	0.3600	0.3600	0.3600	+12.500%	1	6,210	-30.556%
2026-02-13	0.3500	0.3500	0.3200	0.3200	-13.514%	27	6,212	-21.875%
2026-02-11	0.3700	0.3700	0.3700	0.3700	0.000%	4	6,212	-32.432%
2026-02-09	0.3800	0.3800	0.3700	0.3700	-22.917%	1,000	6,216	-32.432%
2026-02-06	0.4800	0.4800	0.4800	0.4800	+6.667%	50	5,310	-47.917%
2026-02-05	0.4500	0.4500	0.4500	0.4500	+9.756%	3	5,310	-44.444%
2026-02-04	0.4500	0.4500	0.4100	0.4100	-6.818%	107	5,313	-39.024%
2026-02-02	0.4400	0.4400	0.4400	0.4400	-2.222%	100	5,410	-43.182%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-2.174%	20	5,314	-44.444%
2026-01-27	0.4600	0.4600	0.4600	0.4600	0.000%	4	5,294	-45.652%
2026-01-26	0.4600	0.4600	0.4600	0.4600	0.000%	16	5,290	-45.652%
2026-01-23	0.4700	0.4700	0.4600	0.4600	-6.122%	13	5,290	-45.652%
2026-01-22	0.4900	0.4900	0.4900	0.4900	-3.922%	4	5,281	-48.980%
2026-01-21	0.5100	0.5100	0.5100	0.5100	-17.742%	6	5,277	-50.980%
2026-01-20	0.6200	0.6200	0.6200	0.6200	0.000%	14	5,277	-59.677%
2026-01-16	0.6200	0.6200	0.6200	0.6200	0.000%	20	5,261	-59.677%
2026-01-12	0.6200	0.6200	0.6200	0.6200	+1.639%	1	5,261	-59.677%
2026-01-09	0.6100	0.6100	0.6100	0.6100	-7.576%	10	5,261	-59.016%
2026-01-08	0.6300	0.6600	0.6300	0.6600	-2.941%	8	5,271	-62.121%
2026-01-07	0.6400	0.6800	0.6400	0.6800	+7.937%	8	5,263	-63.235%
2026-01-05	0.6700	0.6700	0.6300	0.6300	-12.500%	10	5,250	-60.317%
2025-12-30	0.7200	0.7200	0.7200	0.7200	-1.370%	20	5,250	-65.278%
2025-12-29	0.7300	0.7300	0.7300	0.7300	-5.195%	4	5,262	-65.753%
2025-12-26	0.7100	0.7700	0.7100	0.7700	+2.667%	205	5,266	-67.532%
2025-12-24	0.7500	0.7500	0.7500	0.7500	0.000%	5	5,073	-66.667%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-7.407%	15	5,073	-66.667%
2025-12-19	0.7200	0.8100	0.7200	0.8100	-4.706%	33	5,058	-69.136%
2025-12-18	0.8300	0.8500	0.8300	0.8500	+3.659%	3	5,041	-70.588%
2025-12-17	0.8300	0.8300	0.8100	0.8200	-4.651%	4	5,040	-69.512%
2025-12-16	0.8200	0.9000	0.8100	0.8600	+13.158%	71	5,038	-70.930%
2025-12-12	0.7100	0.7600	0.7100	0.7600	+10.145%	109	4,979	-67.105%
2025-12-11	0.7200	0.7200	0.6900	0.6900	-8.000%	104	4,874	-63.768%
2025-12-10	0.7400	0.7500	0.7400	0.7500	+11.940%	151	4,784	-66.667%
2025-12-09	0.6700	0.6700	0.6700	0.6700	-4.286%	5	4,885	-62.687%
2025-12-08	0.6700	0.7000	0.6700	0.7000	+4.478%	21	4,880	-64.286%
2025-12-04	0.7000	0.7000	0.6700	0.6700	-1.471%	83	4,859	-62.687%
2025-12-03	0.7400	0.7400	0.6700	0.6800	-15.000%	320	4,876	-63.235%
2025-12-02	0.8000	0.8000	0.8000	0.8000	+6.667%	1	4,576	-68.750%
2025-12-01	0.7500	0.7500	0.7200	0.7500	+7.143%	400	4,577	-66.667%
2025-11-28	0.7700	0.7700	0.7000	0.7000	-2.778%	1,199	4,777	-64.286%
2025-11-26	0.7000	0.7200	0.7000	0.7200	-19.101%	5	3,583	-65.278%
2025-11-25	0.8800	0.8900	0.8700	0.8900	+4.706%	10	3,583	-71.910%
2025-11-24	0.8500	0.8500	0.8500	0.8500	-3.409%	5	3,573	-70.588%
2025-11-21	0.8800	0.8800	0.8800	0.8800	-3.297%	1	3,568	-71.591%
2025-11-20	0.8800	0.9100	0.8800	0.9100	+9.639%	15	3,567	-72.527%
2025-11-18	0.8700	0.8700	0.8300	0.8300	-2.353%	13	3,579	-69.880%
2025-11-17	0.8500	0.8500	0.8500	0.8500	-2.299%	5	3,569	-70.588%
2025-11-14	0.8900	0.8900	0.8500	0.8700	-3.333%	3	3,564	-71.264%
2025-11-13	0.8500	0.9000	0.8500	0.9000	+5.882%	2	3,561	-72.222%
2025-11-12	0.8300	0.8500	0.8300	0.8500	+8.974%	5	3,559	-70.588%
2025-11-11	0.8000	0.8000	0.7800	0.7800	-20.408%	3	3,557	-67.949%
2025-10-31	0.9100	0.9800	0.9100	0.9800	-1.010%	2	3,557	-74.490%
2025-10-30	1.0100	1.0200	0.9600	0.9900	+1.020%	16	3,557	-74.747%
2025-10-29	0.9800	0.9800	0.9800	0.9800	-2.970%	1	3,563	-74.490%
2025-10-28	1.0200	1.0200	1.0100	1.0100	-0.980%	8	3,563	-75.248%
2025-10-27	1.0200	1.0200	1.0200	1.0200	+9.677%	5	3,550	-75.490%
2025-10-24	0.9700	0.9700	0.9300	0.9300	-7.921%	9	3,550	-73.118%
2025-10-23	1.0100	1.0100	1.0100	1.0100	-11.404%	5	3,541	-75.248%
2025-10-22	1.1500	1.1600	1.1400	1.1400	-0.870%	20	3,536	-78.070%
2025-10-08	1.1200	1.1500	1.1200	1.1500	+0.877%	3	3,556	-78.261%
2025-10-06	1.1300	1.1400	1.1300	1.1400	-5.000%	2	3,556	-78.070%
2025-10-02	1.2000	1.2000	1.1900	1.2000	-4.762%	41	3,556	-79.167%
2025-10-01	1.2600	1.2600	1.2600	1.2600	-3.817%	65	3,527	-80.159%
2025-09-30	1.3100	1.3100	1.3000	1.3100	+1.550%	637	3,522	-80.916%
2025-09-25	1.2600	1.2900	1.2500	1.2900	+22.857%	54	3,022	-80.620%
2025-09-24	1.0300	1.0500	1.0200	1.0500	+3.960%	5	2,968	-76.190%
2025-09-23	1.0100	1.0100	1.0100	1.0100	-9.009%	10	2,968	-75.248%
2025-09-18	1.1100	1.1100	1.1100	1.1100	-0.893%	1	2,968	-77.477%
2025-09-17	1.1200	1.1200	1.1200	1.1200	-13.178%	13	2,968	-77.679%
2025-08-28	1.2900	1.2900	1.2900	1.2900	+4.032%	1	2,981	-80.620%
2025-08-27	1.2400	1.2400	1.2400	1.2400	-22.500%	56	2,982	-79.839%
2025-07-21	1.7000	1.7000	1.6000	1.6000	+6.667%	150	2,982	-84.375%
2025-07-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,120	-83.333%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-10.714%	2	3,121	-83.333%
2025-07-01	1.6100	1.6800	1.6100	1.6800	+3.067%	8	3,123	-85.119%
2025-06-26	1.6300	1.6300	1.6300	1.6300	+0.617%	10	3,115	-84.663%
2025-06-25	1.6200	1.6200	1.6200	1.6200	+2.532%	10	3,115	-84.568%
2025-06-24	1.5800	1.5800	1.5800	1.5800	+8.966%	10	3,105	-84.177%
2025-06-20	1.4500	1.4500	1.4500	1.4500	+7.407%	20	3,095	-82.759%
2025-06-18	1.3700	1.3700	1.3500	1.3500	-11.765%	11	3,081	-81.481%
2025-06-09	1.5300	1.5300	1.5300	1.5300	-13.559%	10	3,081	-83.660%
2025-05-23	1.7700	1.7700	1.7700	1.7700	-1.667%	2	3,072	-85.876%
2025-05-22	1.8000	1.8000	1.8000	1.8000	+6.509%	1	3,072	-86.111%
2025-05-15	1.6900	1.6900	1.6900	1.6900	+5.625%	5	3,071	-85.207%
2025-05-13	1.6000	1.6000	1.6000	1.6000	-1.840%	20	3,071	-84.375%
2025-05-12	1.6300	1.6300	1.6300	1.6300	-4.118%	10	3,071	-84.663%
2025-05-09	1.7500	1.7500	1.7000	1.7000	-7.104%	50	3,061	-85.294%
2025-05-02	1.8200	1.8700	1.8200	1.8300	-8.500%	426	3,061	-86.339%
2025-04-29	2.0000	2.0000	2.0000	2.0000	-2.913%	10	2,848	-87.500%
2025-04-22	2.0600	2.0600	2.0600	2.0600	+1.478%	10	2,838	-87.864%
2025-04-10	2.0300	2.0300	2.0300	2.0300	-5.581%	100	2,838	-87.685%
2025-04-09	2.1500	2.1500	2.1500	2.1500	+10.256%	1	2,738	-88.372%
2025-04-04	1.9400	1.9500	1.9400	1.9500	+25.806%	20	2,739	-87.179%
2025-04-03	1.6800	1.6800	1.5500	1.5500	+13.971%	12	2,749	-83.871%
2025-03-21	1.3600	1.3600	1.3600	1.3600	-7.483%	20	2,737	-81.618%
2025-03-13	1.4700	1.4700	1.4700	1.4700	-7.547%	8	2,745	-82.993%
2025-03-05	1.5900	1.5900	1.5900	1.5900	+1.274%	3	2,745	-84.277%
2025-03-04	1.5500	1.5700	1.5500	1.5700	+10.563%	20	2,744	-84.076%
2025-02-28	1.4200	1.4200	1.4200	1.4200	+14.516%	12	2,744	-82.394%
2025-02-24	1.2400	1.2400	1.2300	1.2400	+4.202%	10	2,738	-79.839%
2025-02-21	1.1900	1.1900	1.1900	1.1900	+1.709%	20	2,748	-78.992%
2025-02-19	1.1700	1.1700	1.1700	1.1700	+3.540%	20	2,748	-78.632%
2025-02-18	1.1300	1.1300	1.1300	1.1300	-0.877%	10	2,728	-77.876%
2025-02-14	1.1400	1.1400	1.1400	1.1400	+2.703%	2	2,728	-78.070%
2025-02-13	1.0900	1.1100	1.0900	1.1100	+6.731%	110	2,828	-77.477%
2025-02-12	1.0400	1.0400	1.0400	1.0400	-1.887%	1	2,828	-75.962%
2025-02-06	1.0600	1.0600	1.0600	1.0600	+1.923%	20	2,828	-76.415%
2025-01-24	1.0400	1.0400	0.9900	1.0400	+4.000%	20	2,828	-75.962%
2025-01-22	1.0000	1.0000	1.0000	1.0000	-14.530%	3	2,818	-75.000%
2024-12-19	1.1700	1.1700	1.1700	1.1700	+6.364%	10	2,818	-78.632%
2024-12-18	1.1100	1.1300	1.1000	1.1000	+10.000%	23	2,818	-77.273%
2024-11-27	1.0200	1.0200	1.0000	1.0000	0.000%	8	2,802	-75.000%
2024-11-25	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2,802	-75.000%
2024-11-22	0.9500	0.9500	0.9500	0.9500	-4.040%	100	2,802	-73.684%
2024-11-21	0.9900	0.9900	0.9900	0.9900	-1.980%	1	2,802	-74.747%
2024-11-14	1.0100	1.0100	1.0100	1.0100	+1.000%	2	2,802	-75.248%
2024-11-13	0.9100	1.0000	0.9100	1.0000	+1.010%	13	2,801	-75.000%
2024-11-06	0.9900	0.9900	0.9900	0.9900	-13.913%	3	2,788	-74.747%
2024-10-30	1.1400	1.1500	1.1400	1.1500	+15.000%	4	2,791	-78.261%
2024-10-25	1.0000	1.0000	1.0000	1.0000	-9.091%	80	2,791	-75.000%
2024-10-24	1.1500	1.1500	1.1000	1.1000	+3.774%	104	2,751	-77.273%
2024-10-22	1.1300	1.1400	1.0500	1.0600	-9.402%	4	2,751	-76.415%
2024-10-18	1.1700	1.1700	1.1700	1.1700	0.000%	2	2,751	-78.632%
2024-10-17	1.1700	1.1700	1.1700	1.1700	0.000%	1	2,751	-78.632%
2024-10-16	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,751	-78.632%
2024-10-15	1.1500	1.1500	1.1500	1.1500	+15.000%	154	2,751	-78.261%
2024-10-11	1.0000	1.0000	1.0000	1.0000	-11.504%	4	2,750	-75.000%
2024-10-10	1.1000	1.1300	1.1000	1.1300	+7.619%	5	2,750	-77.876%
2024-10-09	1.0000	1.0500	1.0000	1.0500	+7.143%	11	2,750	-76.190%
2024-09-26	0.9800	1.0100	0.9800	0.9800	-1.010%	4	2,741	-74.490%
2024-09-24	1.0000	1.0000	0.9900	0.9900	0.000%	2	2,737	-74.747%
2024-09-18	0.9900	0.9900	0.9900	0.9900	-17.500%	2	2,738	-74.747%
2024-09-11	1.1500	1.2000	1.1500	1.2000	+4.348%	3	2,740	-79.167%
2024-09-10	1.1500	1.1700	1.1500	1.1500	+12.745%	14	2,740	-78.261%
2024-09-09	1.0400	1.0600	1.0200	1.0200	-3.774%	4	2,740	-75.490%
2024-09-06	0.9200	1.0900	0.9200	1.0600	+0.952%	58	2,740	-76.415%
2024-09-05	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,738	-76.190%
2024-09-04	1.0600	1.0600	1.0600	1.0600	+6.000%	1	2,737	-76.415%
2024-09-03	0.9600	1.0100	0.9600	1.0000	+9.890%	15	2,737	-75.000%
2024-08-22	0.9000	0.9100	0.9000	0.9100	+9.639%	11	2,737	-72.527%
2024-08-21	0.8200	0.8300	0.8200	0.8300	+2.469%	4	2,737	-69.880%
2024-08-20	0.8300	0.8300	0.8100	0.8100	-10.000%	6	2,734	-69.136%
2024-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	5	2,734	-72.222%
2024-08-09	0.9000	0.9000	0.9000	0.9000	+3.448%	2	2,739	-72.222%
2024-08-08	0.8300	0.8800	0.8300	0.8700	-1.136%	13	2,739	-71.264%
2024-08-07	0.8800	0.8800	0.8800	0.8800	-5.376%	40	2,729	-71.591%
2024-08-05	0.9000	0.9300	0.9000	0.9300	+9.412%	47	2,729	-73.118%
2024-08-02	0.8500	0.8500	0.8500	0.8500	+21.429%	26	2,731	-70.588%
2024-07-31	0.7000	0.7000	0.7000	0.7000	-6.667%	10	2,731	-64.286%
2024-07-30	0.7500	0.7500	0.7500	0.7500	+13.636%	7	2,721	-66.667%
2024-07-29	0.6600	0.6600	0.6600	0.6600	-4.348%	50	2,728	-62.121%
2024-07-26	0.7000	0.7000	0.6900	0.6900	-6.757%	100	2,678	-63.768%
2024-07-25	0.7400	0.7400	0.7400	0.7400	-3.896%	100	2,675	-66.216%
2024-07-23	0.7600	0.7700	0.7600	0.7700	-3.750%	140	2,675	-67.532%
2024-07-22	0.7000	0.8000	0.7000	0.8000	-1.235%	205	2,635	-68.750%
2024-07-19	0.8100	0.8100	0.8100	0.8100	+6.579%	10	2,430	-69.136%
2024-07-17	0.7600	0.7600	0.7600	0.7600	-6.173%	11	2,430	-67.105%
2024-07-10	0.8500	0.8500	0.8100	0.8100	-10.000%	24	2,429	-69.136%
2024-06-25	0.7500	0.9000	0.7500	0.9000	+12.500%	25	2,427	-72.222%
2024-06-17	0.8000	0.8000	0.8000	0.8000	-3.614%	5	2,411	-68.750%
2024-06-13	0.8300	0.8300	0.8300	0.8300	+8,200.000%	5	2,406	-69.880%
2024-06-07	0.0100	0.0100	0.0100	0.0100	-98.780%	2	2,401	+2,400.000%
2024-06-04	0.8200	0.8300	0.8200	0.8200	+5.128%	1,642	2,401	-69.512%
2024-06-03	0.8000	0.8000	0.7800	0.7800	+4.000%	7	1,332	-67.949%
2024-05-22	0.7900	0.7900	0.7500	0.7500	-6.250%	11	1,339	-66.667%
2024-05-17	0.8000	0.8000	0.8000	0.8000	+14.286%	10	1,329	-68.750%
2024-05-16	0.7000	0.7000	0.7000	0.7000	-22.222%	5	1,324	-64.286%
2024-05-10	0.5800	0.9000	0.5800	0.9000	+2.273%	22	1,319	-72.222%
2024-05-01	0.8600	0.8800	0.8600	0.8800	0.000%	15	1,318	-71.591%
2024-04-30	0.8200	0.8800	0.8200	0.8800	+12.821%	16	1,303	-71.591%
2024-04-26	0.7800	0.7800	0.7800	0.7800	0.000%	10	1,287	-67.949%
2024-04-25	0.7800	0.7800	0.7800	0.7800	+2.632%	5	1,292	-67.949%
2024-04-22	0.7600	0.7700	0.7600	0.7600	-5.000%	20	1,287	-67.105%
2024-04-19	0.8000	0.8000	0.8000	0.8000	-5.882%	13	1,267	-68.750%
2024-04-18	0.8500	0.8500	0.8200	0.8500	+10.390%	20	1,254	-70.588%
2024-04-17	0.7700	0.7700	0.7700	0.7700	-4.938%	5	1,234	-67.532%
2024-04-12	0.7200	0.8100	0.7200	0.8100	+12.500%	20	1,229	-69.136%
2024-04-11	0.7200	0.7200	0.7200	0.7200	+5.882%	10	1,219	-65.278%
2024-04-09	0.7000	0.7000	0.6800	0.6800	-1.449%	10	1,209	-63.235%
2024-04-05	0.6900	0.6900	0.6900	0.6900	+2.985%	6	1,199	-63.768%
2024-04-03	0.6700	0.6700	0.6700	0.6700	-9.459%	3	1,202	-62.687%
2024-03-26	0.7400	0.7400	0.7400	0.7400	-2.632%	1	1,199	-66.216%
2024-03-21	0.7600	0.7600	0.7600	0.7600	+2.703%	20	1,198	-67.105%
2024-03-20	0.7900	0.7900	0.7400	0.7400	-6.329%	22	1,178	-66.216%
2024-03-19	0.8200	0.8200	0.7900	0.7900	-3.659%	333	1,156	-68.354%
2024-03-18	0.8200	0.8200	0.8200	0.8200	+57.692%	1	823	-69.512%
2024-03-15	0.5200	0.5200	0.5200	0.5200	-46.392%	14	815	-51.923%
2024-03-07	0.9400	0.9700	0.9400	0.9700	+3.191%	12	815	-74.227%
2024-03-05	0.9400	0.9400	0.9400	0.9400	+62.069%	20	807	-73.404%
2024-03-04	0.5800	0.5800	0.5800	0.5800	-36.264%	2	787	-56.897%
2024-03-01	0.9600	0.9600	0.9100	0.9100	-13.333%	460	785	-72.527%
2024-02-27	1.0600	1.0600	0.9800	1.0500	-0.943%	525	555	-76.190%
2024-02-20	1.0600	1.0600	1.0600	1.0600	+9.278%	2	30	-76.415%
2024-01-31	0.9700	0.9700	0.9700	0.9700	+11.494%	20	28	-74.227%
2024-01-30	0.8700	0.8700	0.8700	0.8700	+2.353%	5	8	-71.264%
2024-01-09	0.8500	0.8500	0.8500	0.8500	0.000%	3	3	-70.588%