Dark

RIG20270115P5
RIG Jan 15 2027 5.00 Put (RIG270115P00005000)
option OPRA

EOD

Aug 14, 2026

0.3900+8.333%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3900	0.3900	0.3900	0.3900	+8.333%	20	25,294	0.000%
2026-08-11	0.3600	0.3600	0.3600	0.3600	-7.692%	50	25,294	+8.333%
2026-08-10	0.4200	0.4200	0.3900	0.3900	-17.021%	2	25,344	0.000%
2026-08-06	0.5300	0.5300	0.4700	0.4700	-14.545%	272	25,345	-17.021%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-1.786%	1	25,216	-29.091%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+7.692%	10	25,215	-30.357%
2026-07-31	0.5600	0.5800	0.5000	0.5200	-16.129%	19	25,205	-25.000%
2026-07-28	0.5500	0.6200	0.5500	0.6200	+21.569%	65	25,216	-37.097%
2026-07-24	0.5200	0.5200	0.5100	0.5100	-3.774%	2,001	25,166	-23.529%
2026-07-23	0.5600	0.5600	0.4800	0.5300	-3.636%	3	23,675	-26.415%
2026-07-22	0.5200	0.5500	0.5200	0.5500	-6.780%	19	23,675	-29.091%
2026-07-08	0.6000	0.6100	0.5700	0.5900	-7.813%	309	23,669	-33.898%
2026-07-06	0.6400	0.6400	0.6400	0.6400	-1.538%	15	23,618	-39.063%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+14.035%	20	23,622	-40.000%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-6.557%	20	23,622	-31.579%
2026-06-18	0.5700	0.6400	0.5700	0.6100	+27.083%	290	23,507	-36.066%
2026-06-15	0.4900	0.5700	0.4500	0.4800	-4.000%	225	23,507	-18.750%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-3.846%	25	23,507	-22.000%
2026-06-09	0.5200	0.5200	0.5200	0.5200	0.000%	100	23,532	-25.000%
2026-06-05	0.5000	0.5200	0.4700	0.5200	+8.333%	67	23,432	-25.000%
2026-05-27	0.4900	0.4900	0.4800	0.4800	+6.667%	4	23,365	-18.750%
2026-05-22	0.4000	0.4500	0.3800	0.4500	+25.000%	12	23,369	-13.333%
2026-05-21	0.3700	0.3700	0.3600	0.3600	+2.857%	10	23,359	+8.333%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+6.061%	50	23,359	+11.429%
2026-05-19	0.3200	0.3300	0.3200	0.3300	+3.125%	5	23,355	+18.182%
2026-05-18	0.3200	0.3200	0.3200	0.3200	-20.000%	1	23,355	+21.875%
2026-05-12	0.4000	0.4000	0.4000	0.4000	0.000%	29	23,355	-2.500%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-13.043%	25	23,356	-2.500%
2026-05-05	0.4400	0.4600	0.4100	0.4600	+17.949%	302	23,343	-15.217%
2026-05-04	0.4000	0.4000	0.3900	0.3900	-2.500%	17	23,643	0.000%
2026-04-28	0.4300	0.4400	0.4000	0.4000	-9.091%	32	23,660	-2.500%
2026-04-27	0.4200	0.4500	0.4200	0.4400	-15.385%	2,237	23,670	-11.364%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+4.000%	6	24,081	-25.000%
2026-04-22	0.5100	0.5100	0.5000	0.5000	-7.407%	8	24,081	-22.000%
2026-04-17	0.5300	0.5600	0.5300	0.5400	+3.846%	512	24,078	-27.778%
2026-04-15	0.5200	0.5200	0.5200	0.5200	+10.638%	10	23,680	-25.000%
2026-04-14	0.4700	0.4700	0.4700	0.4700	+4.444%	200	23,670	-17.021%
2026-04-13	0.4400	0.5000	0.4400	0.4500	-2.174%	11	23,470	-13.333%
2026-04-09	0.4500	0.4600	0.4500	0.4600	-11.538%	201	23,459	-15.217%
2026-04-06	0.5200	0.5200	0.5200	0.5200	-7.143%	70	23,260	-25.000%
2026-04-02	0.5300	0.5600	0.5300	0.5600	-1.754%	113	23,159	-30.357%
2026-04-01	0.5600	0.5700	0.5600	0.5700	-6.557%	41	23,159	-31.579%
2026-03-31	0.5400	0.6100	0.5400	0.6100	+8.929%	173	23,118	-36.066%
2026-03-30	0.5300	0.5600	0.5300	0.5600	+7.692%	18,155	22,994	-30.357%
2026-03-27	0.5000	0.5200	0.4400	0.5200	0.000%	115	26,289	-25.000%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+4.000%	100	26,179	-25.000%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-5.660%	1	26,079	-22.000%
2026-03-24	0.5600	0.5600	0.5300	0.5300	-10.169%	11	26,079	-26.415%
2026-03-19	0.5900	0.5900	0.5900	0.5900	0.000%	77	26,089	-33.898%
2026-03-18	0.5700	0.5900	0.5700	0.5900	+22.917%	23	26,166	-33.898%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-14.286%	200	26,189	-18.750%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-9.677%	5	25,989	-30.357%
2026-03-12	0.6200	0.6200	0.6200	0.6200	-6.061%	11	25,984	-37.097%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-5.714%	100	25,973	-40.909%
2026-03-06	0.6500	0.7000	0.6500	0.7000	+4.478%	236	25,873	-44.286%
2026-03-05	0.6300	0.6900	0.6000	0.6700	+13.559%	428	25,873	-41.791%
2026-03-04	0.5900	0.5900	0.5900	0.5900	-10.606%	90	25,688	-33.898%
2026-03-03	0.6600	0.6600	0.6600	0.6600	+11.864%	88	25,687	-40.909%
2026-03-02	0.6600	0.6600	0.5700	0.5900	0.000%	938	25,687	-33.898%
2026-02-27	0.6000	0.6000	0.5900	0.5900	-9.231%	32	24,766	-33.898%
2026-02-26	0.6400	0.6500	0.6400	0.6500	+6.557%	15	24,766	-40.000%
2026-02-24	0.6100	0.6200	0.6000	0.6100	-1.613%	40	24,776	-36.066%
2026-02-23	0.5300	0.6200	0.5300	0.6200	-4.615%	1,020	24,793	-37.097%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+6.557%	25	23,807	-40.000%
2026-02-19	0.6600	0.6600	0.6000	0.6100	-12.857%	56	23,827	-36.066%
2026-02-18	0.7100	0.7100	0.7000	0.7000	-1.408%	59	23,822	-44.286%
2026-02-17	0.5400	0.7100	0.5400	0.7100	+9.231%	8	23,807	-45.070%
2026-02-13	0.7200	0.7200	0.6500	0.6500	-17.722%	21	23,810	-40.000%
2026-02-12	0.7500	0.7900	0.7100	0.7900	+5.333%	1,905	23,810	-50.633%
2026-02-11	0.7800	0.8600	0.7300	0.7500	-19.355%	321	21,919	-48.000%
2026-02-10	0.9000	0.9500	0.9000	0.9300	+13.415%	255	21,828	-58.065%
2026-02-09	0.8400	0.8400	0.8000	0.8200	-2.381%	450	21,598	-52.439%
2026-02-06	0.9300	0.9300	0.8400	0.8400	-14.286%	608	21,150	-53.571%
2026-02-05	0.9500	1.0100	0.9500	0.9800	-3.922%	65	20,547	-60.204%
2026-02-02	1.0200	1.0200	0.9800	1.0200	+0.990%	200	20,562	-61.765%
2026-01-30	1.0100	1.0200	0.9800	1.0100	-0.980%	23	20,565	-61.386%
2026-01-29	1.0400	1.0400	1.0100	1.0200	0.000%	17	20,588	-61.765%
2026-01-28	0.9600	1.0200	0.9600	1.0200	+8.511%	2	20,605	-61.765%
2026-01-27	1.0000	1.0000	0.9400	0.9400	0.000%	97	20,604	-58.511%
2026-01-26	0.9900	0.9900	0.9400	0.9400	-6.000%	12	20,701	-58.511%
2026-01-23	1.0000	1.0100	0.9500	1.0000	-6.542%	23	20,713	-61.000%
2026-01-22	1.0700	1.0700	1.0700	1.0700	+2.885%	1	20,703	-63.551%
2026-01-21	1.0900	1.0900	1.0400	1.0400	-15.447%	378	20,704	-62.500%
2026-01-16	1.2300	1.2300	1.2300	1.2300	+2.500%	2	20,720	-68.293%
2026-01-15	1.2000	1.2000	1.2000	1.2000	+2.564%	1	20,720	-67.500%
2026-01-14	1.1700	1.1700	1.1700	1.1700	-4.878%	20	20,719	-66.667%
2026-01-13	1.2200	1.2300	1.2000	1.2300	0.000%	4	20,699	-68.293%
2026-01-12	1.2300	1.2300	1.2300	1.2300	+3.361%	5	20,702	-68.293%
2026-01-06	1.2200	1.2700	1.1800	1.1900	-10.526%	38	20,697	-67.227%
2026-01-05	1.2400	1.3300	1.2400	1.3300	-5.000%	682	20,054	-70.677%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-7.285%	25	20,054	-72.143%
2025-12-17	1.5100	1.5100	1.5100	1.5100	-3.822%	10	20,029	-74.172%
2025-12-16	1.4800	1.5700	1.4800	1.5700	+9.028%	18	20,019	-75.159%
2025-12-15	1.4400	1.4400	1.4400	1.4400	+8.271%	3	20,001	-72.917%
2025-12-12	1.3300	1.3300	1.3300	1.3300	+5.556%	2	20,004	-70.677%
2025-12-08	1.2600	1.2600	1.2600	1.2600	+0.800%	4	20,002	-69.048%
2025-12-04	1.3200	1.3200	1.2500	1.2500	-5.303%	17	20,006	-68.800%
2025-12-03	1.2600	1.3200	1.2500	1.3200	-2.941%	14	20,019	-70.455%
2025-12-02	1.3600	1.3600	1.3500	1.3600	+5.426%	50	20,033	-71.324%
2025-12-01	1.3200	1.3200	1.2900	1.2900	-5.147%	5	19,983	-69.767%
2025-11-28	1.3700	1.3700	1.3600	1.3600	-1.449%	4	19,982	-71.324%
2025-11-26	1.3600	1.3800	1.3600	1.3800	-13.750%	2	19,987	-71.739%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+8.844%	1	19,987	-75.625%
2025-11-17	1.4700	1.4700	1.4700	1.4700	+2.083%	2	19,987	-73.469%
2025-11-12	1.4400	1.4400	1.4400	1.4400	+2.128%	8	19,989	-72.917%
2025-11-11	1.4200	1.4200	1.4100	1.4100	-3.425%	4	19,985	-72.340%
2025-11-10	1.5100	1.5100	1.4600	1.4600	-10.976%	28	19,985	-73.288%
2025-11-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	20,013	-76.220%
2025-11-04	1.7000	1.7000	1.7000	1.7000	0.000%	10	20,014	-77.059%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-1.734%	1	20,025	-77.059%
2025-10-27	1.7300	1.7400	1.7300	1.7300	+4.848%	5	20,025	-77.457%
2025-10-24	1.6200	1.6500	1.6200	1.6500	-15.816%	7	20,025	-76.364%
2025-10-21	1.9600	1.9600	1.9600	1.9600	+0.513%	100	20,030	-80.102%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-2.500%	20	20,130	-80.000%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-4.762%	10	20,110	-80.500%
2025-09-29	2.1000	2.1000	2.1000	2.1000	+1.942%	40	20,100	-81.429%
2025-09-25	2.0600	2.0600	2.0600	2.0600	+19.075%	1	20,060	-81.068%
2025-09-24	1.7000	1.7300	1.7000	1.7300	+1.170%	6	20,059	-77.457%
2025-09-23	1.7100	1.7100	1.7100	1.7100	-17.391%	1	20,059	-77.193%
2025-09-09	2.0500	2.0700	2.0500	2.0700	+2.475%	85	20,060	-81.159%
2025-09-08	2.0400	2.0400	2.0200	2.0200	-4.717%	70	19,975	-80.693%
2025-09-05	2.1200	2.1200	2.1200	2.1200	-0.935%	5	19,905	-81.604%
2025-08-22	2.1400	2.1400	2.1400	2.1400	-6.957%	15	19,900	-81.776%
2025-08-19	2.3000	2.3000	2.3000	2.3000	+4.545%	74	19,915	-83.043%
2025-08-18	2.2000	2.2000	2.2000	2.2000	-2.222%	86	19,915	-82.273%
2025-08-12	2.2500	2.2500	2.2500	2.2500	+7.143%	1	19,829	-82.667%
2025-07-28	2.1000	2.1000	2.1000	2.1000	-14.634%	20	19,828	-81.429%
2025-07-21	2.4600	2.4600	2.4600	2.4600	-0.806%	3	19,808	-84.146%
2025-07-17	2.4800	2.4800	2.4800	2.4800	+0.813%	3	19,811	-84.274%
2025-07-15	2.4600	2.4600	2.4600	2.4600	+6.494%	40	19,808	-84.146%
2025-07-10	2.3100	2.3100	2.3100	2.3100	-3.347%	1	19,848	-83.117%
2025-07-03	2.3900	2.3900	2.3900	2.3900	+14.354%	1	19,849	-83.682%
2025-06-13	2.0900	2.0900	2.0900	2.0900	-23.443%	40	19,849	-81.340%
2025-05-22	2.6900	2.7300	2.6900	2.7300	+3.409%	2	19,869	-85.714%
2025-05-08	2.6400	2.6400	2.6400	2.6400	-4.000%	1	19,867	-85.227%
2025-05-05	2.7500	2.7500	2.7500	2.7500	-1.079%	10	19,868	-85.818%
2025-05-01	2.8000	2.8000	2.7800	2.7800	-2.113%	11	19,858	-85.971%
2025-04-16	2.8400	2.9800	2.8000	2.8400	-5.017%	18,817	19,867	-86.268%
2025-04-08	2.9900	2.9900	2.9900	2.9900	+6.028%	5	1,721	-86.957%
2025-04-07	2.8200	2.8200	2.8200	2.8200	+33.019%	5	1,726	-86.170%
2025-03-28	2.1100	2.1200	2.1100	2.1200	-10.924%	4	1,726	-81.604%
2025-03-13	2.3400	2.6400	2.3400	2.3800	+2.586%	25	1,701	-83.613%
2025-03-11	2.3200	2.3200	2.3200	2.3200	+3.111%	2	1,701	-83.190%
2025-03-10	2.2500	2.2500	2.2500	2.2500	+0.446%	10	1,699	-82.667%
2025-03-07	2.2500	2.2600	2.2400	2.2400	-8.943%	10	1,689	-82.589%
2025-03-06	2.4600	2.4600	2.4600	2.4600	+2.075%	15	1,678	-84.146%
2025-03-05	2.4100	2.4100	2.4100	2.4100	+5.702%	1	1,678	-83.817%
2025-03-03	2.2800	2.2800	2.2800	2.2800	+2.242%	1	1,677	-82.895%
2025-02-28	2.2100	2.2400	2.2000	2.2300	+3.241%	144	1,676	-82.511%
2025-02-26	2.1000	2.1600	2.1000	2.1600	+4.854%	24	1,724	-81.944%
2025-02-25	1.9500	2.0600	1.9500	2.0600	+4.569%	199	1,700	-81.068%
2025-02-24	1.9900	1.9900	1.9700	1.9700	+1.546%	29	1,501	-80.203%
2025-02-21	1.8600	1.9400	1.8400	1.9400	+4.865%	124	1,472	-79.897%
2025-02-20	1.8700	1.9100	1.8400	1.8500	-0.538%	40	1,410	-78.919%
2025-02-19	1.8600	1.8600	1.8600	1.8600	+10.059%	1	1,370	-79.032%
2025-02-04	1.6900	1.6900	1.6900	1.6900	+1.198%	10	1,369	-76.923%
2025-01-29	1.6700	1.6700	1.6700	1.6700	-1.765%	40	1,359	-76.647%
2025-01-27	1.7000	1.7000	1.7000	1.7000	+1.190%	20	1,319	-77.059%
2025-01-23	1.6800	1.6800	1.6800	1.6800	0.000%	20	1,299	-76.786%
2025-01-21	1.6800	1.6800	1.6800	1.6800	+3.704%	20	1,279	-76.786%
2025-01-17	1.6200	1.6200	1.5100	1.6200	+6.579%	90	1,214	-75.926%
2025-01-15	1.5800	1.5800	1.5200	1.5200	-7.317%	38	1,214	-74.342%
2025-01-03	1.6400	1.6400	1.6400	1.6400	-8.889%	6	1,176	-76.220%
2024-12-31	1.8000	1.8000	1.8000	1.8000	-8.163%	1	1,172	-78.333%
2024-12-23	1.9600	1.9600	1.9600	1.9600	+3.158%	2	1,172	-80.102%
2024-12-19	1.8700	1.9000	1.8700	1.9000	+10.465%	40	1,170	-79.474%
2024-12-12	1.7200	1.7200	1.7200	1.7200	+7.500%	3	1,130	-77.326%
2024-11-21	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,125	-75.625%
2024-11-14	1.6300	1.6700	1.5800	1.6000	0.000%	10	1,125	-75.625%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-9.605%	20	1,135	-75.625%
2024-10-29	1.7400	1.7700	1.7100	1.7700	+2.907%	31	1,115	-77.966%
2024-10-28	1.7000	1.7200	1.6600	1.7200	-1.149%	1,045	1,084	-77.326%
2024-10-24	1.7000	1.7500	1.7000	1.7400	-20.909%	25	39	-77.586%
2024-09-26	2.8300	2.8300	2.2000	2.2000	+34.969%	10	14	-82.273%
2024-09-18	1.6300	1.6300	1.6300	1.6300	0.000%	4	4	-76.074%