Dark

RIG20270115P3
RIG Jan 15 2027 3.00 Put (RIG270115P00003000)
option OPRA

Inactive

Jun 8, 2026

0.08000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	0.0800	0.0800	0.0800	0.0800	0.000%	5	5,562	0.000%
2026-06-01	0.0800	0.0800	0.0800	0.0800	-11.111%	3	5,565	0.000%
2026-05-26	0.0900	0.0900	0.0900	0.0900	0.000%	5	5,565	-11.111%
2026-05-22	0.1800	0.1800	0.0900	0.0900	-10.000%	7	5,567	-11.111%
2026-05-18	0.1900	0.1900	0.1000	0.1000	+66.667%	2	5,562	-20.000%
2026-05-13	0.0600	0.0600	0.0600	0.0600	-33.333%	1	5,561	+33.333%
2026-05-06	0.2000	0.2000	0.0900	0.0900	0.000%	2	5,562	-11.111%
2026-04-29	0.1700	0.1700	0.0900	0.0900	0.000%	2	5,562	-11.111%
2026-04-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	5,562	-11.111%
2026-04-23	0.0900	0.0900	0.0900	0.0900	-10.000%	150	5,562	-11.111%
2026-04-08	0.1000	0.1000	0.1000	0.1000	+25.000%	150	5,712	-20.000%
2026-03-27	0.0900	0.0900	0.0800	0.0800	-20.000%	2	5,839	0.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-74.359%	1	5,840	-20.000%
2026-03-19	0.3900	0.3900	0.3900	0.3900	+200.000%	50	5,840	-79.487%
2026-03-16	0.1200	0.1300	0.1200	0.1300	0.000%	7	5,890	-38.462%
2026-03-11	0.1300	0.1300	0.1300	0.1300	0.000%	10	5,897	-38.462%
2026-03-06	0.1300	0.1300	0.1300	0.1300	-13.333%	2	5,887	-38.462%
2026-02-23	0.1500	0.1500	0.1500	0.1500	-6.250%	2	5,889	-46.667%
2026-02-13	0.1600	0.1600	0.1600	0.1600	-11.111%	1	5,891	-50.000%
2026-02-12	0.1800	0.1800	0.1800	0.1800	-14.286%	25	5,891	-55.556%
2026-02-11	0.1600	0.2100	0.1600	0.2100	0.000%	6	5,916	-61.905%
2026-02-10	0.2100	0.2100	0.2100	0.2100	+5.000%	5	5,922	-61.905%
2026-02-04	0.2000	0.2000	0.2000	0.2000	0.000%	10	5,922	-60.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	+5.263%	3	5,932	-60.000%
2026-01-26	0.1900	0.1900	0.1900	0.1900	0.000%	100	5,935	-57.895%
2026-01-23	0.1900	0.1900	0.1900	0.1900	-26.923%	27	5,835	-57.895%
2026-01-15	0.2600	0.2600	0.2600	0.2600	-3.704%	5	5,808	-69.231%
2026-01-09	0.2700	0.2700	0.2700	0.2700	-3.571%	20	5,803	-70.370%
2026-01-07	0.2800	0.2800	0.2800	0.2800	-6.667%	5,020	5,822	-71.429%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-9.091%	10	3,148	-73.333%
2025-12-29	0.3300	0.3300	0.3300	0.3300	0.000%	30	3,158	-75.758%
2025-12-26	0.3500	0.3500	0.3300	0.3300	-5.714%	33	3,188	-75.758%
2025-12-22	0.3500	0.3500	0.3500	0.3500	-7.895%	10	3,225	-77.143%
2025-12-19	0.3700	0.3800	0.3700	0.3800	-2.564%	2	3,225	-78.947%
2025-12-18	0.3900	0.3900	0.3900	0.3900	+5.405%	1	3,225	-79.487%
2025-12-16	0.3700	0.3700	0.3700	0.3700	+2.778%	2	3,226	-78.378%
2025-12-10	0.3600	0.3600	0.3600	0.3600	0.000%	2	3,224	-77.778%
2025-12-03	0.3600	0.3600	0.3600	0.3600	-2.703%	10	3,222	-77.778%
2025-11-26	0.3700	0.3700	0.3700	0.3700	-19.565%	6	3,228	-78.378%
2025-11-21	0.4600	0.4600	0.4600	0.4600	-8.000%	1	3,228	-82.609%
2025-11-13	0.4400	0.5000	0.4400	0.5000	+25.000%	2,347	3,226	-84.000%
2025-11-11	0.3800	0.4000	0.3800	0.4000	-9.091%	36	920	-80.000%
2025-11-10	0.4400	0.4400	0.4400	0.4400	-10.204%	10	920	-81.818%
2025-11-05	0.4900	0.4900	0.4900	0.4900	+6.522%	1	910	-83.673%
2025-10-30	0.4700	0.4700	0.4600	0.4600	-8.000%	6	911	-82.609%
2025-10-29	0.5100	0.5100	0.5000	0.5000	-9.091%	15	911	-84.000%
2025-10-28	0.5500	0.5500	0.5500	0.5500	+7.843%	10	926	-85.455%
2025-10-24	0.5100	0.5100	0.5100	0.5100	-22.727%	1	916	-84.314%
2025-10-14	0.6600	0.6600	0.6600	0.6600	+1.538%	1	915	-87.879%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+3.175%	1	914	-87.692%
2025-10-02	0.6300	0.6300	0.6300	0.6300	0.000%	10	913	-87.302%
2025-09-29	0.6300	0.6300	0.6300	0.6300	-5.970%	3	903	-87.302%
2025-09-25	0.6600	0.8400	0.6300	0.6700	+24.074%	118	900	-88.060%
2025-09-24	0.5400	0.5400	0.5400	0.5400	-11.475%	5	797	-85.185%
2025-09-22	0.6100	0.6100	0.6100	0.6100	+3.390%	5	802	-86.885%
2025-09-17	0.5900	0.5900	0.5900	0.5900	-1.667%	150	797	-86.441%
2025-09-16	0.5900	0.6000	0.5900	0.6000	+1.695%	13	947	-86.667%
2025-09-15	0.5900	0.5900	0.5900	0.5900	-6.349%	18	952	-86.441%
2025-09-11	0.6500	0.6500	0.6300	0.6300	-1.563%	9	967	-87.302%
2025-09-10	0.6400	0.6400	0.6400	0.6400	0.000%	10	958	-87.500%
2025-09-08	0.6400	0.6400	0.6400	0.6400	-11.111%	5	968	-87.500%
2025-09-03	0.7200	0.7200	0.7200	0.7200	+7.463%	5	973	-88.889%
2025-08-28	0.6700	0.6700	0.6700	0.6700	-2.899%	103	968	-88.060%
2025-08-27	0.6900	0.6900	0.6900	0.6900	-13.750%	10	871	-88.406%
2025-08-20	0.8000	0.8000	0.8000	0.8000	+2.564%	3	861	-90.000%
2025-08-19	0.7800	0.7800	0.7800	0.7800	+4.000%	1	858	-89.744%
2025-08-15	0.7500	0.7500	0.7500	0.7500	0.000%	5	857	-89.333%
2025-08-06	0.7200	0.7500	0.7200	0.7500	-6.250%	6	852	-89.333%
2025-08-05	0.8600	0.8600	0.8000	0.8000	0.000%	13	849	-90.000%
2025-08-01	0.8000	0.8000	0.8000	0.8000	+2.564%	5	852	-90.000%
2025-07-29	0.7600	0.8200	0.7600	0.7800	-1.266%	5	847	-89.744%
2025-07-28	0.7900	0.7900	0.7900	0.7900	+2.597%	3	844	-89.873%
2025-07-23	0.7800	0.7800	0.7700	0.7700	-3.750%	165	844	-89.610%
2025-07-22	0.8000	0.8000	0.8000	0.8000	-17.526%	1	679	-90.000%
2025-07-16	0.9700	0.9700	0.9700	0.9700	+12.791%	6	678	-91.753%
2025-07-14	0.8700	0.8700	0.8600	0.8600	-4.444%	50	672	-90.698%
2025-07-07	0.9000	0.9000	0.9000	0.9000	0.000%	2	622	-91.111%
2025-07-02	0.9000	0.9000	0.9000	0.9000	-8.163%	1	620	-91.111%
2025-06-30	0.9800	0.9800	0.9800	0.9800	+3.158%	15	623	-91.837%
2025-06-27	0.9400	0.9600	0.9300	0.9500	0.000%	4	638	-91.579%
2025-06-26	0.9100	0.9500	0.9100	0.9500	+9.195%	25	638	-91.579%
2025-06-23	0.8800	0.8800	0.8700	0.8700	+7.407%	30	629	-90.805%
2025-06-20	0.8100	0.8100	0.8100	0.8100	+8.000%	2	658	-90.123%
2025-06-18	0.7500	0.7500	0.7500	0.7500	+1.351%	10	649	-89.333%
2025-06-17	0.7400	0.7400	0.7400	0.7400	-1.333%	3	649	-89.189%
2025-06-16	0.7500	0.7500	0.7500	0.7500	+1.351%	5	652	-89.333%
2025-06-13	0.7400	0.7400	0.7400	0.7400	-9.756%	10	650	-89.189%
2025-06-10	0.8800	0.8800	0.8200	0.8200	-8.889%	14	645	-90.244%
2025-06-09	0.9000	0.9000	0.9000	0.9000	-3.226%	1	631	-91.111%
2025-06-06	0.9300	0.9300	0.9300	0.9300	-4.124%	40	630	-91.398%
2025-06-05	0.9700	0.9700	0.9700	0.9700	-5.825%	15	650	-91.753%
2025-06-03	1.0300	1.0300	1.0300	1.0300	0.000%	20	665	-92.233%
2025-06-02	0.8700	1.0500	0.8700	1.0300	+1.980%	18	650	-92.233%
2025-05-29	1.0100	1.0100	1.0100	1.0100	-8.182%	5	632	-92.079%
2025-05-22	1.1100	1.1100	1.1000	1.1000	+7.843%	8	627	-92.727%
2025-05-20	1.0200	1.0200	1.0200	1.0200	0.000%	15	625	-92.157%
2025-05-19	1.0200	1.0200	1.0200	1.0200	+7.368%	20	610	-92.157%
2025-05-13	0.9200	0.9500	0.9200	0.9500	-3.061%	6	630	-91.579%
2025-05-12	0.9500	0.9800	0.9500	0.9800	-14.035%	56	625	-91.837%
2025-05-02	1.1400	1.1400	1.1400	1.1400	-4.202%	10	673	-92.982%
2025-04-30	1.1900	1.1900	1.1900	1.1900	-0.833%	2	678	-93.277%
2025-04-25	1.2000	1.2000	1.2000	1.2000	+0.840%	20	676	-93.333%
2025-04-24	1.1900	1.1900	1.1900	1.1900	-6.299%	5	670	-93.277%
2025-04-21	1.2400	1.2700	1.2300	1.2700	+2.419%	31	665	-93.701%
2025-04-17	1.2400	1.2400	1.2400	1.2400	-1.587%	20	615	-93.548%
2025-04-14	1.2000	1.2600	1.2000	1.2600	+2.439%	8	615	-93.651%
2025-04-10	1.2000	1.2500	1.2000	1.2300	+2.500%	23	612	-93.496%
2025-04-04	1.2000	1.2000	1.2000	1.2000	+31.868%	4	594	-93.333%
2025-04-03	0.9100	0.9100	0.9100	0.9100	+21.333%	1	596	-91.209%
2025-04-02	0.7400	0.7500	0.7300	0.7500	+7.143%	7	595	-89.333%
2025-04-01	0.6800	0.7000	0.6800	0.7000	-5.405%	13	594	-88.571%
2025-03-31	0.7400	0.7400	0.7400	0.7400	-1.333%	5	586	-89.189%
2025-03-28	0.7500	0.7500	0.7500	0.7500	+1.351%	2	581	-89.333%
2025-03-24	0.7400	0.7400	0.7400	0.7400	-3.896%	1	582	-89.189%
2025-03-20	0.7700	0.7700	0.7700	0.7700	+2.667%	5	581	-89.610%
2025-03-18	0.7500	0.7500	0.7500	0.7500	-10.714%	8	576	-89.333%
2025-03-14	0.8500	0.8500	0.8400	0.8400	-1.176%	24	568	-90.476%
2025-03-12	0.8500	0.8500	0.8500	0.8500	+4.938%	1	566	-90.588%
2025-03-10	0.8100	0.8100	0.8100	0.8100	-11.957%	50	566	-90.123%
2025-03-06	0.9500	0.9500	0.9200	0.9200	0.000%	13	516	-91.304%
2025-03-05	0.9200	0.9300	0.9000	0.9200	0.000%	18	513	-91.304%
2025-03-04	0.9200	0.9300	0.9200	0.9200	+3.371%	4	511	-91.304%
2025-03-03	0.8900	0.8900	0.8900	0.8900	+15.584%	1	506	-91.011%
2025-02-28	0.8000	0.8000	0.7600	0.7700	0.000%	122	506	-89.610%
2025-02-27	0.7400	0.7700	0.7400	0.7700	+6.944%	16	489	-89.610%
2025-02-26	0.7300	0.7300	0.7200	0.7200	+2.857%	71	473	-88.889%
2025-02-25	0.6900	0.7000	0.6900	0.7000	+2.941%	8	534	-88.571%
2025-02-24	0.6500	0.6800	0.6500	0.6800	+13.333%	71	526	-88.235%
2025-02-20	0.6000	0.6000	0.6000	0.6000	-1.639%	10	455	-86.667%
2025-02-19	0.6200	0.6200	0.6100	0.6100	-3.175%	150	465	-86.885%
2025-02-18	0.6300	0.6300	0.6300	0.6300	+3.279%	11	315	-87.302%
2025-02-14	0.5900	0.6100	0.5900	0.6100	+1.667%	94	260	-86.885%
2025-02-13	0.5700	0.6000	0.5700	0.6000	+5.263%	9	260	-86.667%
2025-02-11	0.5700	0.5700	0.5700	0.5700	+1.786%	10	251	-85.965%
2025-02-05	0.5600	0.5600	0.5600	0.5600	+1.818%	1	261	-85.714%
2025-02-03	0.5500	0.5500	0.5500	0.5500	0.000%	5	260	-85.455%
2025-01-31	0.5400	0.5500	0.5400	0.5500	-3.509%	30	255	-85.455%
2025-01-29	0.5700	0.5700	0.5700	0.5700	+5.556%	1	245	-85.965%
2025-01-28	0.5400	0.5500	0.5400	0.5400	-1.818%	8	244	-85.185%
2025-01-24	0.5400	0.5500	0.5400	0.5500	-3.509%	20	236	-85.455%
2025-01-22	0.5700	0.5700	0.5700	0.5700	+1.786%	1	226	-85.965%
2025-01-21	0.5600	0.5600	0.5600	0.5600	+5.660%	1	225	-85.714%
2025-01-16	0.5300	0.5300	0.5300	0.5300	0.000%	6	224	-84.906%
2025-01-14	0.5300	0.5300	0.5300	0.5300	-1.852%	1	218	-84.906%
2025-01-13	0.5400	0.5400	0.5400	0.5400	-5.263%	20	217	-85.185%
2025-01-06	0.5700	0.5700	0.5700	0.5700	-6.557%	10	197	-85.965%
2025-01-02	0.6100	0.6100	0.6100	0.6100	-16.438%	3	197	-86.885%
2024-12-27	0.7500	0.7700	0.6900	0.7300	+2.817%	28	200	-89.041%
2024-12-26	0.7100	0.7100	0.7100	0.7100	+1.429%	10	186	-88.732%
2024-12-24	0.7000	0.7000	0.7000	0.7000	-1.408%	1	175	-88.571%
2024-12-23	0.7100	0.7100	0.7100	0.7100	+1.429%	10	175	-88.732%
2024-12-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	165	-88.571%
2024-12-19	0.6700	0.6700	0.6700	0.6700	-2.899%	1	164	-88.060%
2024-12-18	0.6800	0.6900	0.6800	0.6900	+1.471%	6	165	-88.406%
2024-12-17	0.6800	0.6800	0.6800	0.6800	+4.615%	2	159	-88.235%
2024-12-13	0.6500	0.6500	0.6500	0.6500	+6.557%	6	157	-87.692%
2024-12-10	0.6100	0.6100	0.6100	0.6100	+5.172%	2	157	-86.885%
2024-12-04	0.5800	0.5800	0.5800	0.5800	+1.754%	5	159	-86.207%
2024-11-26	0.5800	0.5800	0.5700	0.5700	+1.786%	6	164	-85.965%
2024-11-15	0.5600	0.5600	0.5600	0.5600	-16.418%	10	158	-85.714%
2024-10-24	0.6700	0.6700	0.6700	0.6700	+6.349%	1	153	-88.060%
2024-10-22	0.6100	0.6800	0.6100	0.6300	+14.545%	8	152	-87.302%
2024-09-30	0.5500	0.5500	0.5500	0.5500	0.000%	150	150	-85.455%