Dark

RIG20261218P5
RIG Dec 18 2026 5.00 Put (RIG261218P00005000)
option OPRA

EOD

Aug 14, 2026

0.2900-3.333%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.2900	0.2900	0.2900	-3.333%	3	13,997	0.000%
2026-08-11	0.3100	0.3500	0.3000	0.3000	-14.286%	30	13,995	-3.333%
2026-08-10	0.3700	0.3700	0.3500	0.3500	-23.913%	52	14,009	-17.143%
2026-08-06	0.4600	0.4600	0.4600	0.4600	-9.804%	1	14,059	-36.957%
2026-08-04	0.5100	0.5100	0.5100	0.5100	-1.923%	1	14,059	-43.137%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+10.638%	10	14,059	-44.231%
2026-07-31	0.4700	0.4700	0.4700	0.4700	-20.339%	1	14,059	-38.298%
2026-07-29	0.5700	0.6100	0.5700	0.5900	+22.917%	127	14,058	-50.847%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-5.882%	1	14,009	-39.583%
2026-07-22	0.5000	0.5100	0.4700	0.5100	-3.774%	20	14,009	-43.137%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-7.018%	1	13,994	-45.283%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+14.000%	10	13,995	-49.123%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-5.660%	10	14,005	-42.000%
2026-07-08	0.5300	0.5300	0.5300	0.5300	-13.115%	4	14,005	-45.283%
2026-07-02	0.6000	0.6100	0.6000	0.6100	+1.667%	3	14,001	-52.459%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-3.226%	4	14,001	-51.667%
2026-06-25	0.6200	0.6200	0.6200	0.6200	+19.231%	20	13,997	-53.226%
2026-06-18	0.5200	0.5200	0.5200	0.5200	+13.043%	10	13,967	-44.231%
2026-06-16	0.4600	0.4800	0.4600	0.4600	+2.222%	220	13,967	-36.957%
2026-06-11	0.4200	0.4500	0.4200	0.4500	+2.273%	4	13,787	-35.556%
2026-06-10	0.4600	0.4700	0.4200	0.4400	-6.383%	10	13,783	-34.091%
2026-06-09	0.5200	0.5200	0.4300	0.4700	+6.818%	301	13,777	-38.298%
2026-06-08	0.4400	0.4400	0.4400	0.4400	-8.333%	2	13,525	-34.091%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+9.091%	5	13,524	-39.583%
2026-06-04	0.4400	0.4400	0.4400	0.4400	0.000%	3	13,529	-34.091%
2026-06-03	0.4500	0.4500	0.4400	0.4400	+7.317%	3	13,526	-34.091%
2026-05-27	0.4900	0.4900	0.4100	0.4100	+2.500%	10,004	13,527	-29.268%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+73.913%	20	5,915	-27.500%
2026-05-18	0.2700	0.2700	0.2300	0.2300	-25.806%	50	5,925	+26.087%
2026-05-15	0.3000	0.3100	0.2900	0.3100	-13.889%	15	5,925	-6.452%
2026-05-13	0.3400	0.3600	0.3400	0.3600	-14.286%	15	5,933	-19.444%
2026-05-05	0.3800	0.4200	0.3800	0.4200	+16.667%	7	5,928	-30.952%
2026-05-01	0.3600	0.3600	0.3600	0.3600	+2.857%	1	5,928	-19.444%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	10	5,928	-17.143%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-10.256%	2	5,918	-17.143%
2026-04-28	0.3900	0.3900	0.3900	0.3900	0.000%	1	5,920	-25.641%
2026-04-27	0.3900	0.3900	0.3900	0.3900	-20.408%	1	5,919	-25.641%
2026-04-24	0.4900	0.4900	0.4900	0.4900	+2.083%	1	5,920	-40.816%
2026-04-23	0.4800	0.4800	0.4800	0.4800	+2.128%	10	5,919	-39.583%
2026-04-22	0.4700	0.4800	0.4700	0.4700	-9.615%	517	5,919	-38.298%
2026-04-17	0.5100	0.5200	0.5100	0.5200	+4.000%	107	5,875	-44.231%
2026-04-15	0.5000	0.5000	0.5000	0.5000	0.000%	3	5,870	-42.000%
2026-04-14	0.4500	0.5000	0.4500	0.5000	+11.111%	59	5,870	-42.000%
2026-04-09	0.4400	0.4500	0.4400	0.4500	-8.163%	4	5,876	-35.556%
2026-04-02	0.4900	0.4900	0.4900	0.4900	-14.035%	1	5,876	-40.816%
2026-04-01	0.5300	0.5700	0.5300	0.5700	+5.556%	3	5,876	-49.123%
2026-03-30	0.4900	0.5600	0.4900	0.5400	+17.391%	25	5,875	-46.296%
2026-03-27	0.4600	0.4600	0.4600	0.4600	0.000%	6	5,875	-36.957%
2026-03-26	0.4600	0.4600	0.4600	0.4600	+2.222%	1	5,875	-36.957%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-8.163%	1	5,874	-35.556%
2026-03-24	0.4900	0.4900	0.4900	0.4900	-7.547%	1	5,874	-40.816%
2026-03-23	0.5100	0.5300	0.5100	0.5300	-3.636%	4	5,873	-45.283%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+3.774%	50	5,873	-47.273%
2026-03-19	0.5800	0.5800	0.5300	0.5300	+6.000%	30	5,873	-45.283%
2026-03-17	0.5000	0.5200	0.5000	0.5000	-7.407%	25	5,873	-42.000%
2026-03-13	0.5300	0.5800	0.5300	0.5400	-1.818%	3	5,873	-46.296%
2026-03-12	0.5600	0.5600	0.5500	0.5500	-17.910%	40	5,873	-47.273%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+6.349%	10	5,873	-56.716%
2026-03-05	0.6100	0.6300	0.6100	0.6300	+6.780%	10	5,873	-53.968%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-3.279%	1	5,873	-50.847%
2026-02-19	0.6000	0.6100	0.6000	0.6100	-4.688%	55	5,873	-52.459%
2026-02-18	0.6500	0.6500	0.6400	0.6400	-5.882%	15	5,873	-54.688%
2026-02-17	0.6800	0.6800	0.6800	0.6800	-8.108%	12	5,873	-57.353%
2026-02-12	0.7400	0.7400	0.7400	0.7400	-1.333%	3	5,873	-60.811%
2026-02-11	0.8300	0.8300	0.7200	0.7500	-8.537%	68	5,873	-61.333%
2026-02-10	0.8200	0.8200	0.8200	0.8200	+2.500%	5	5,873	-64.634%
2026-02-09	0.8300	0.8800	0.7800	0.8000	-9.091%	5,313	5,873	-63.750%
2026-02-06	0.9600	0.9600	0.8800	0.8800	+2.326%	65	1,483	-67.045%
2026-02-04	0.8800	0.8800	0.8600	0.8600	-14.000%	10	1,544	-66.279%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-1.961%	5	1,551	-71.000%
2026-01-29	1.0000	1.0200	1.0000	1.0200	-11.304%	43	1,546	-71.569%
2026-01-14	1.1500	1.1500	1.1500	1.1500	-2.542%	10	1,505	-74.783%
2026-01-13	1.1800	1.1800	1.1800	1.1800	-4.839%	10	1,495	-75.424%
2026-01-09	1.2200	1.2600	1.2200	1.2400	+1.639%	23	1,485	-76.613%
2026-01-05	1.2200	1.2200	1.2200	1.2200	-3.937%	1	1,466	-76.230%
2026-01-02	1.2700	1.2700	1.2700	1.2700	-7.299%	1	1,467	-77.165%
2025-12-31	1.3700	1.3700	1.3700	1.3700	+14.167%	20	1,487	-78.832%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,487	-75.833%
2025-12-26	1.4000	1.4000	1.4000	1.4000	+1.449%	20	1,487	-79.286%
2025-12-22	1.4200	1.4200	1.3800	1.3800	-10.968%	3	1,467	-78.986%
2025-12-16	1.5500	1.5500	1.5500	1.5500	+26.016%	1	1,468	-81.290%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-0.806%	10	1,469	-76.423%
2025-12-04	1.2400	1.2400	1.2400	1.2400	-1.587%	3	1,459	-76.613%
2025-12-03	1.2600	1.2900	1.2600	1.2600	-3.077%	291	1,456	-76.984%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-1.515%	50	1,540	-77.692%
2025-11-28	1.3200	1.3200	1.3200	1.3200	-2.941%	4	1,590	-78.030%
2025-11-26	1.4400	1.4400	1.3600	1.3600	-15.000%	7	1,599	-78.676%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-0.621%	5	1,599	-81.875%
2025-11-03	1.6100	1.6100	1.6100	1.6100	-14.362%	1	1,603	-81.988%
2025-10-07	1.8800	1.8800	1.8800	1.8800	+9.942%	2	1,605	-84.574%
2025-09-24	1.7100	1.7100	1.7100	1.7100	+3.636%	1	1,605	-83.041%
2025-09-23	1.6500	1.6500	1.6500	1.6500	-14.063%	3	1,604	-82.424%
2025-09-15	1.9200	1.9200	1.9200	1.9200	-15.044%	3	1,604	-84.896%
2025-07-08	2.2800	2.2800	2.2300	2.2600	-8.502%	12	1,607	-87.168%
2025-06-26	2.4700	2.4700	2.4700	2.4700	+5.106%	1	1,602	-88.259%
2025-06-09	2.3500	2.3500	2.3500	2.3500	-7.843%	40	1,602	-87.660%
2025-06-02	2.5500	2.5500	2.5500	2.5500	-2.299%	1	1,642	-88.627%
2025-05-30	2.6100	2.6100	2.6100	2.6100	+2.353%	6	1,642	-88.889%
2025-05-28	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,645	-88.627%
2025-05-13	2.6500	2.6500	2.6500	2.6500	+10.417%	40	1,645	-89.057%
2025-05-12	2.4000	2.4000	2.4000	2.4000	-17.241%	1	1,685	-87.917%
2025-04-23	2.9000	2.9000	2.9000	2.9000	+3.203%	2	1,684	-90.000%
2025-04-11	2.8000	2.8100	2.8000	2.8100	+35.749%	88	1,686	-89.680%
2025-03-20	2.0700	2.0700	2.0700	2.0700	-10.390%	2	1,663	-85.990%
2025-03-12	2.3100	2.3100	2.3100	2.3100	+4.054%	40	1,663	-87.446%
2025-03-07	2.2200	2.2200	2.2200	2.2200	-7.500%	40	1,663	-86.937%
2025-03-05	2.4000	2.4000	2.4000	2.4000	+1.266%	4	1,663	-87.917%
2025-03-04	2.5000	2.5000	2.3700	2.3700	+4.405%	209	1,477	-87.764%
2025-03-03	2.2700	2.2700	2.2700	2.2700	+6.573%	1	1,477	-87.225%
2025-02-27	2.1300	2.1300	2.1300	2.1300	+3.902%	3	1,477	-86.385%
2025-02-26	2.0500	2.0500	2.0500	2.0500	+12.637%	5	1,477	-85.854%
2025-02-21	1.8800	1.8800	1.8200	1.8200	+4.000%	10	1,477	-84.066%
2025-02-18	1.8300	1.8300	1.7500	1.7500	-4.372%	11	1,472	-83.429%
2025-02-07	1.8300	1.8300	1.8300	1.8300	+10.909%	8	1,462	-84.153%
2025-01-21	1.6900	1.6900	1.6500	1.6500	+3.125%	105	1,462	-82.424%
2025-01-16	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,557	-81.875%
2025-01-14	1.6500	1.6600	1.6300	1.6300	+2.516%	60	1,556	-82.209%
2025-01-10	1.6200	1.6200	1.5900	1.5900	-0.625%	160	1,575	-81.761%
2025-01-07	1.6300	1.6300	1.6000	1.6000	-9.605%	60	1,575	-81.875%
2025-01-06	1.7000	1.7800	1.6400	1.7700	+2.907%	40	1,565	-83.616%
2025-01-03	1.7200	1.7200	1.7200	1.7200	0.000%	20	1,573	-83.140%
2025-01-02	1.7500	1.7500	1.7200	1.7200	-4.972%	68	1,563	-83.140%
2024-12-30	1.8500	1.8500	1.8100	1.8100	-6.218%	66	1,570	-83.978%
2024-12-27	1.9000	1.9300	1.9000	1.9300	+2.116%	100	1,634	-84.974%
2024-12-26	1.9100	1.9200	1.8700	1.8900	-1.047%	302	1,584	-84.656%
2024-12-20	1.9200	1.9200	1.9100	1.9100	+0.526%	60	1,466	-84.817%
2024-12-19	1.9000	1.9000	1.9000	1.9000	+4.396%	20	1,506	-84.737%
2024-12-16	1.8300	1.8300	1.8200	1.8200	+1.676%	12	1,487	-84.066%
2024-12-13	1.7900	1.7900	1.7900	1.7900	-1.648%	24	1,497	-83.799%
2024-12-09	1.7900	1.8200	1.7900	1.8200	+13.043%	40	1,503	-84.066%
2024-12-06	1.6100	1.6100	1.6100	1.6100	-17.010%	90	1,523	-81.988%
2024-12-05	1.7100	1.9400	1.7000	1.9400	+14.793%	10	1,478	-85.052%
2024-12-04	1.6500	1.6900	1.6500	1.6900	+9.740%	10	1,486	-82.840%
2024-11-14	1.7000	1.7000	1.5300	1.5400	-6.098%	11	1,495	-81.169%
2024-11-12	1.6400	1.6400	1.6400	1.6400	-2.959%	55	1,505	-82.317%
2024-10-29	1.6400	1.7200	1.6400	1.6900	-6.630%	8	1,560	-82.840%
2024-10-28	1.8100	1.8100	1.8100	1.8100	+3.429%	1	1,552	-83.978%
2024-10-21	1.7500	1.7500	1.7500	1.7500	+2.941%	40	1,552	-83.429%
2024-10-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,512	-82.941%
2024-10-14	1.8000	1.8000	1.8000	1.8000	+12.500%	200	1,511	-83.889%
2024-10-02	1.6000	1.6000	1.6000	1.6000	+5.263%	2	1,555	-81.875%
2024-09-20	1.5200	1.5200	1.5200	1.5200	+1.333%	20	1,553	-80.921%
2024-09-18	1.5400	1.5500	1.5000	1.5000	-5.063%	13	1,543	-80.667%
2024-09-16	1.5800	1.5800	1.5800	1.5800	-6.509%	10	1,536	-81.646%
2024-09-13	1.6600	1.6900	1.6600	1.6900	-1.744%	6	1,526	-82.840%
2024-09-12	1.7200	1.7200	1.7200	1.7200	-0.578%	10	1,523	-83.140%
2024-09-10	1.7300	1.7300	1.7300	1.7300	+4.217%	1	1,513	-83.237%
2024-09-09	1.6600	1.6600	1.6600	1.6600	+15.278%	1	1,512	-82.530%
2024-09-06	1.6800	1.6800	1.4400	1.4400	-10.000%	250	1,511	-79.861%
2024-09-04	1.4700	1.6200	1.4700	1.6000	+1.266%	12	1,635	-81.875%
2024-09-03	1.4900	1.5800	1.4900	1.5800	+13.669%	14	1,624	-81.646%
2024-08-29	1.3900	1.3900	1.3900	1.3900	-0.714%	10	1,610	-79.137%
2024-08-28	1.4200	1.4200	1.4000	1.4000	+6.870%	11	1,600	-79.286%
2024-08-26	1.3100	1.3100	1.3100	1.3100	-7.092%	1	1,590	-77.863%
2024-08-22	1.4100	1.4100	1.4100	1.4100	+3.676%	1	1,590	-79.433%
2024-08-13	1.3600	1.3600	1.3600	1.3600	+4.615%	11	1,589	-78.676%
2024-08-12	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,578	-77.692%
2024-08-09	1.3700	1.3700	1.3700	1.3700	-0.725%	100	1,577	-78.832%
2024-08-08	1.3700	1.3800	1.3700	1.3800	-1.429%	10	1,527	-78.986%
2024-08-05	1.4000	1.4000	1.4000	1.4000	+17.647%	1	1,537	-79.286%
2024-08-01	1.1300	1.1900	1.1300	1.1900	+2.586%	99	1,536	-75.630%
2024-07-31	1.1500	1.1600	1.1500	1.1600	+0.870%	30	1,452	-75.000%
2024-07-30	1.1500	1.1500	1.1500	1.1500	-10.853%	7	1,422	-74.783%
2024-07-26	1.2900	1.2900	1.2900	1.2900	+18.349%	1	1,415	-77.519%
2024-07-25	1.0900	1.0900	1.0900	1.0900	-9.167%	1	1,415	-73.394%
2024-07-23	1.1900	1.2000	1.1900	1.2000	-1.639%	105	1,415	-75.833%
2024-07-17	1.1800	1.2200	1.0800	1.2200	+2.521%	50	1,310	-76.230%
2024-07-16	1.1900	1.1900	1.1900	1.1900	-7.752%	40	1,301	-75.630%
2024-07-12	1.2900	1.2900	1.2900	1.2900	-0.769%	8	1,261	-77.519%
2024-07-11	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,265	-77.692%
2024-07-10	1.2700	1.3500	1.2700	1.3500	+2.273%	103	1,264	-78.519%
2024-07-09	1.3200	1.3200	1.3200	1.3200	0.000%	4	1,165	-78.030%
2024-07-05	1.3200	1.3200	1.3200	1.3200	0.000%	2	1,161	-78.030%
2024-07-01	1.3200	1.3200	1.3200	1.3200	+2.326%	5	1,159	-78.030%
2024-06-26	1.2900	1.2900	1.2900	1.2900	-5.839%	2	1,154	-77.519%
2024-06-25	1.2500	1.3800	1.2500	1.3700	-2.143%	6	1,152	-78.832%
2024-06-21	1.4000	1.4000	1.4000	1.4000	+0.719%	10	1,146	-79.286%
2024-06-14	1.3300	1.3900	1.3300	1.3900	+6.923%	122	1,156	-79.137%
2024-06-06	1.3000	1.3000	1.3000	1.3000	-24.855%	20	1,097	-77.692%
2024-06-04	1.7300	1.7300	1.7300	1.7300	+40.650%	1	1,077	-83.237%
2024-06-03	1.2300	1.2300	1.2300	1.2300	0.000%	3	1,077	-76.423%
2024-05-30	1.2300	1.2300	1.2300	1.2300	+6.957%	10	1,080	-76.423%
2024-05-23	1.1500	1.1500	1.1500	1.1500	-4.959%	1	1,089	-74.783%
2024-05-15	1.2100	1.2100	1.2100	1.2100	-6.202%	10	1,089	-76.033%
2024-05-03	1.3000	1.3000	1.2200	1.2900	-1.527%	64	1,079	-77.519%
2024-04-30	1.3000	1.3700	1.3000	1.3100	+6.504%	7	1,047	-77.863%
2024-04-22	1.2300	1.2300	1.2300	1.2300	+3.361%	10	1,040	-76.423%
2024-04-18	1.1900	1.1900	1.1900	1.1900	-2.459%	1	1,030	-75.630%
2024-04-17	1.2000	1.2200	1.2000	1.2200	+8.929%	4	1,030	-76.230%
2024-04-11	1.1200	1.1200	1.1200	1.1200	+4.673%	1	1,026	-74.107%
2024-04-08	1.0700	1.0700	1.0700	1.0700	-0.926%	20	1,025	-72.897%
2024-04-05	1.0800	1.0800	1.0800	1.0800	+0.935%	6	1,005	-73.148%
2024-04-03	1.0700	1.0700	1.0700	1.0700	0.000%	5	1,008	-72.897%
2024-04-02	0.7700	1.0700	0.7700	1.0700	-3.604%	6	1,003	-72.897%
2024-04-01	1.1100	1.1100	1.1100	1.1100	-4.310%	1	997	-73.874%
2024-03-26	1.1600	1.1600	1.1600	1.1600	+5.455%	1	996	-75.000%
2024-03-22	1.1000	1.1000	1.1000	1.1000	-15.385%	102	996	-73.636%
2024-03-13	1.3000	1.3000	1.3000	1.3000	-5.109%	4	945	-77.692%
2024-03-08	1.3700	1.3700	1.3700	1.3700	-6.803%	126	941	-78.832%
2024-03-07	1.4700	1.4700	1.4700	1.4700	-48.958%	2	878	-80.272%
2024-03-04	1.4500	2.8800	1.4500	2.8800	+105.714%	6	880	-89.931%
2024-03-01	1.4700	1.4800	1.3800	1.4000	0.000%	28	874	-79.286%
2024-02-14	1.4000	1.4000	1.4000	1.4000	-6.667%	10	874	-79.286%
2024-02-08	1.5000	1.5000	1.5000	1.5000	-49.833%	100	864	-80.667%
2024-02-05	2.9900	2.9900	2.9900	2.9900	+98.013%	1	764	-90.301%
2024-02-02	1.4500	1.5100	1.4400	1.5100	+8.633%	479	763	-80.795%
2024-02-01	1.3900	1.3900	1.3900	1.3900	+6.923%	10	285	-79.137%
2024-01-30	1.3600	1.3600	1.3000	1.3000	-10.959%	13	277	-77.692%
2024-01-24	1.4600	1.4600	1.4600	1.4600	0.000%	1	264	-80.137%
2024-01-22	1.5500	1.5500	1.4600	1.4600	-10.976%	2	263	-80.137%
2024-01-19	1.6400	1.6400	1.6400	1.6400	+9.333%	1	261	-82.317%
2024-01-17	1.5000	1.5000	1.5000	1.5000	+25.000%	10	260	-80.667%
2024-01-12	1.2000	1.2000	1.2000	1.2000	-6.977%	50	200	-75.833%
2024-01-08	1.2900	1.2900	1.2900	1.2900	0.000%	200	200	-77.519%