Dark

RIG20261218P7
RIG Dec 18 2026 7.00 Put (RIG261218P00007000)
option OPRA

EOD

Aug 14, 2026

1.42-27.179%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4200	1.4200	1.4200	1.4200	-27.179%	3	9,173	0.000%
2026-07-28	1.9500	1.9500	1.9500	1.9500	-7.143%	3	9,173	-27.179%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+2.439%	10	9,173	-32.381%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+0.985%	5	9,173	-30.732%
2026-07-17	2.0300	2.0300	2.0300	2.0300	+3.571%	5	9,178	-30.049%
2026-07-16	1.9600	1.9600	1.9600	1.9600	-7.109%	11	9,178	-27.551%
2026-07-07	2.1100	2.1100	2.1100	2.1100	+5.500%	1	9,179	-32.701%
2026-06-29	1.9500	2.0000	1.9500	2.0000	+1.523%	2	9,180	-29.000%
2026-06-25	1.9800	1.9800	1.9700	1.9700	-5.742%	2	9,182	-27.919%
2026-06-24	2.0900	2.0900	2.0900	2.0900	+39.333%	10	9,184	-32.057%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-6.250%	10	9,184	-5.333%
2026-06-09	1.6000	1.6100	1.6000	1.6000	+8.108%	12	9,184	-11.250%
2026-05-28	1.5000	1.5000	1.4200	1.4800	+19.355%	72	9,184	-4.054%
2026-05-22	1.2500	1.2500	1.2400	1.2400	+18.095%	4	9,184	+14.516%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+1.942%	1	9,184	+35.238%
2026-05-20	1.0200	1.0500	1.0200	1.0300	+1.980%	81	9,184	+37.864%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-8.182%	5	9,184	+40.594%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-15.385%	12	9,184	+29.091%
2026-05-13	1.2800	1.3000	1.2800	1.3000	-0.763%	71	9,184	+9.231%
2026-05-12	1.3100	1.3100	1.3100	1.3100	-12.667%	100	9,184	+8.397%
2026-05-07	1.4800	1.5000	1.4800	1.5000	+5.634%	3	9,184	-5.333%
2026-05-06	1.4400	1.5000	1.4200	1.4200	-1.389%	10	9,184	0.000%
2026-05-05	1.4100	1.4400	1.4100	1.4400	+22.034%	5	9,177	-1.389%
2026-05-04	1.1800	1.1800	1.1800	1.1800	+5.357%	2	9,177	+20.339%
2026-05-01	1.1200	1.1200	1.1200	1.1200	-32.530%	35	9,177	+26.786%
2026-04-20	1.6500	1.6600	1.6400	1.6600	+1.220%	21	9,177	-14.458%
2026-04-17	1.6300	1.6400	1.6300	1.6400	+21.481%	2	9,178	-13.415%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-4.255%	5	9,180	+5.185%
2026-03-30	1.3300	1.4400	1.3300	1.4100	+2.920%	654	9,180	+0.709%
2026-03-26	1.4200	1.4200	1.3700	1.3700	-10.458%	28	9,257	+3.650%
2026-03-23	1.5300	1.5300	1.5300	1.5300	-1.290%	100	9,257	-7.190%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+3.333%	10	9,257	-8.387%
2026-03-19	1.5000	1.5000	1.5000	1.5000	0.000%	5	9,257	-5.333%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-9.091%	15	9,257	-5.333%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+3.774%	20	9,257	-13.939%
2026-03-11	1.5900	1.5900	1.5900	1.5900	-0.625%	10	9,257	-10.692%
2026-03-10	1.6500	1.6500	1.6000	1.6000	-5.882%	5	9,257	-11.250%
2026-03-09	1.7000	1.7000	1.7000	1.7000	+4.938%	10	9,252	-16.471%
2026-03-05	1.6000	1.6200	1.6000	1.6200	+1.250%	20	9,252	-12.346%
2026-03-04	1.5600	1.6000	1.5300	1.6000	-5.882%	278	9,252	-11.250%
2026-03-02	1.5600	1.7000	1.5600	1.7000	+9.677%	46	9,252	-16.471%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+1.307%	10	9,252	-8.387%
2026-02-24	1.5100	1.5300	1.5100	1.5300	-1.290%	108	9,252	-7.190%
2026-02-23	1.5500	1.5500	1.5500	1.5500	+3.333%	100	9,259	-8.387%
2026-02-20	1.4300	1.5000	1.4100	1.5000	-9.091%	10	9,259	-5.333%
2026-02-17	1.6200	1.6500	1.6200	1.6500	-2.367%	65	9,255	-13.939%
2026-02-13	1.8500	1.8600	1.6900	1.6900	-11.518%	81	9,255	-15.976%
2026-02-11	2.0000	2.0400	1.9100	1.9100	-5.446%	152	9,255	-25.654%
2026-02-09	2.2200	2.2300	1.9700	2.0200	-3.810%	11,034	9,253	-29.703%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-17.323%	25	149	-32.381%
2026-01-21	2.5400	2.5400	2.5400	2.5400	-7.636%	5	124	-44.094%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-8.333%	232	119	-48.364%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-6.832%	5	271	-52.667%
2025-12-16	3.1300	3.2200	3.0000	3.2200	+8.418%	7	271	-55.901%
2025-12-12	2.9700	2.9700	2.9700	2.9700	-27.913%	6	270	-52.189%
2025-07-08	4.1500	4.1500	4.1100	4.1200	-13.263%	6	391	-65.534%
2025-04-07	4.7500	4.7500	4.7500	4.7500	+1.064%	15	2,499	-70.105%
2025-04-04	4.7000	4.7000	4.7000	4.7000	+9.302%	40	2,514	-69.787%
2025-04-03	4.3000	4.3000	4.3000	4.3000	+37.380%	3	3,227	-66.977%
2025-01-17	3.1300	3.1300	3.1300	3.1300	+0.968%	10	3,664	-54.633%
2025-01-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	3,664	-54.194%
2025-01-14	3.2000	3.2500	3.1500	3.1500	0.000%	65	3,664	-54.921%
2025-01-10	3.1500	3.1500	3.1400	3.1500	+1.613%	80	3,726	-54.921%
2025-01-07	3.1500	3.1500	3.1000	3.1000	-6.061%	25	3,763	-54.194%
2025-01-03	3.3000	3.3000	3.3000	3.3000	0.000%	20	3,788	-56.970%
2025-01-02	3.3000	3.3000	3.3000	3.3000	-3.790%	30	3,798	-56.970%
2024-12-31	3.4300	3.4300	3.4300	3.4300	+0.882%	5	3,828	-58.601%
2024-12-30	3.5500	3.5500	3.4000	3.4000	-4.762%	60	3,828	-58.235%
2024-12-27	3.5900	3.5900	3.5700	3.5700	+0.847%	100	3,833	-60.224%
2024-12-26	3.5600	3.5600	3.5400	3.5400	-1.939%	150	3,783	-59.887%
2024-12-23	3.6100	3.6100	3.6100	3.6100	+0.278%	1	3,633	-60.665%
2024-12-20	3.6000	3.6000	3.6000	3.6000	+0.279%	300	3,634	-60.556%
2024-12-17	3.5900	3.5900	3.5900	3.5900	+9.786%	2	3,934	-60.446%
2024-12-06	3.2700	3.2700	3.2700	3.2700	+2.188%	80	3,932	-56.575%
2024-11-12	3.2000	3.2000	3.2000	3.2000	+8.108%	3	3,972	-55.625%
2024-11-11	2.9600	2.9600	2.9600	2.9600	+2.069%	27	3,975	-52.027%
2024-09-23	2.9000	2.9000	2.9000	2.9000	-9.657%	10	4,002	-51.034%
2024-09-11	3.2100	3.2100	3.2100	3.2100	+4.560%	5	3,992	-55.763%
2024-09-09	3.0900	3.0900	3.0600	3.0700	-2.540%	100	3,987	-53.746%
2024-09-06	3.1500	3.1500	3.1500	3.1500	+5.000%	60	3,887	-54.921%
2024-09-03	3.0000	3.0000	3.0000	3.0000	+10.294%	1	3,917	-52.667%
2024-08-23	2.7200	2.7200	2.7200	2.7200	+5.426%	52	3,916	-47.794%
2024-08-09	2.5800	2.5800	2.5800	2.5800	-3.008%	100	3,890	-44.961%
2024-08-02	2.6600	2.6600	2.6600	2.6600	+11.297%	4	3,840	-46.617%
2024-08-01	2.3900	2.3900	2.3900	2.3900	+6.222%	22	3,841	-40.586%
2024-07-25	2.4800	2.4800	2.2100	2.2500	-6.250%	15	3,819	-36.889%
2024-07-23	2.4500	2.4500	2.4000	2.4000	-2.439%	181	3,812	-40.833%
2024-07-19	2.4700	2.4700	2.4500	2.4600	+8.850%	150	3,631	-42.276%
2024-06-17	2.2600	2.2600	2.2600	2.2600	-9.960%	75	3,481	-37.168%
2024-06-04	2.5100	2.5100	2.5100	2.5100	+6.356%	1	3,406	-43.426%
2024-06-03	2.2000	2.3600	2.2000	2.3600	-0.840%	31	3,405	-39.831%
2024-05-22	2.3800	2.3800	2.3800	2.3800	+7.207%	1	3,376	-40.336%
2024-05-20	2.2200	2.2200	2.2200	2.2200	-3.478%	218	3,375	-36.036%
2024-05-17	2.3200	2.4100	2.2400	2.3000	+0.437%	5,896	3,157	-38.261%
2024-05-16	2.2900	2.2900	2.2900	2.2900	-5.761%	1	209	-37.991%
2024-05-07	2.4300	2.4300	2.4300	2.4300	-6.538%	50	208	-41.564%
2024-05-01	2.6000	2.6000	2.6000	2.6000	+1.167%	15	158	-45.385%
2024-04-30	2.5700	2.5700	2.5700	2.5700	+11.739%	1	144	-44.747%
2024-04-26	2.3000	2.3000	2.3000	2.3000	-2.128%	2	144	-38.261%
2024-04-24	2.3500	2.3500	2.3500	2.3500	-9.266%	1	145	-39.574%
2024-04-22	2.4000	2.5900	2.4000	2.5900	+21.596%	21	146	-45.174%
2024-04-09	2.1300	2.1300	2.1300	2.1300	+0.472%	6	127	-33.333%
2024-04-08	2.1200	2.1200	2.1200	2.1200	+3.415%	30	125	-33.019%
2024-04-02	2.0500	2.0500	2.0500	2.0500	-24.908%	4	95	-30.732%
2024-03-08	2.7300	2.7300	2.7300	2.7300	-3.191%	2	91	-47.985%
2024-02-27	2.8200	2.8200	2.8200	2.8200	-4.082%	1	91	-49.645%
2024-02-20	2.9400	2.9400	2.9400	2.9400	0.000%	1	90	-51.701%
2024-02-15	2.9400	2.9400	2.9400	2.9400	+12.644%	2	89	-51.701%
2024-02-08	2.6100	2.6100	2.6100	2.6100	-8.741%	2	87	-45.594%
2024-02-05	2.8600	2.8600	2.8600	2.8600	+5.147%	1	85	-50.350%
2024-01-22	2.7200	2.7200	2.7200	2.7200	+0.369%	1	84	-47.794%
2024-01-19	2.7100	2.7100	2.6900	2.7100	+1.880%	61	83	-47.601%
2024-01-18	2.6600	2.6600	2.6600	2.6600	+1.141%	20	22	-46.617%
2024-01-16	2.6300	2.6300	2.6300	2.6300	+5.200%	1	2	-46.008%
2024-01-10	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-43.200%