Dark

RIG20270115P7
RIG Jan 15 2027 7.00 Put (RIG270115P00007000)
option OPRA

EOD

Sep 25, 2026

1.78+7.879%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7800	1.7800	1.7800	1.7800	+7.879%	1	80,305	0.000%
2026-09-21	1.6500	1.6500	1.6500	1.6500	+7.843%	1	80,304	+7.879%
2026-09-17	1.5300	1.5300	1.5300	1.5300	-2.548%	20	80,304	+16.340%
2026-09-16	1.5700	1.5700	1.5700	1.5700	+15.441%	5	80,324	+13.376%
2026-09-15	1.5700	1.5700	1.3600	1.3600	-15.000%	57	80,324	+30.882%
2026-09-14	1.6000	1.6000	1.6000	1.6000	+9.589%	8	80,297	+11.250%
2026-09-11	1.4600	1.4600	1.4600	1.4600	+1.389%	4	80,305	+21.918%
2026-09-10	1.4400	1.4400	1.4400	1.4400	+8.271%	3	80,305	+23.611%
2026-09-09	1.3600	1.3600	1.3300	1.3300	-2.206%	30	80,305	+33.835%
2026-09-08	1.3600	1.3600	1.3600	1.3600	+15.254%	3	80,305	+30.882%
2026-09-03	1.1800	1.1800	1.1800	1.1800	-17.483%	1	80,305	+50.847%
2026-08-28	1.4500	1.4500	1.4200	1.4300	-5.921%	9	80,305	+24.476%
2026-08-27	1.5200	1.5200	1.5200	1.5200	0.000%	5	80,297	+17.105%
2026-08-24	1.5300	1.5300	1.4700	1.5200	+11.765%	147	80,297	+17.105%
2026-08-20	1.3600	1.3600	1.3600	1.3600	-3.546%	10	80,304	+30.882%
2026-08-19	1.4100	1.4100	1.4100	1.4100	-2.759%	30	80,304	+26.241%
2026-08-18	1.4500	1.4500	1.4500	1.4500	-2.027%	20	80,304	+22.759%
2026-08-17	1.5100	1.5100	1.4800	1.4800	0.000%	84	80,304	+20.270%
2026-08-11	1.5700	1.5700	1.4800	1.4800	-26.000%	28	80,304	+20.270%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+9.890%	5	80,332	-11.000%
2026-07-24	1.8200	1.8200	1.8200	1.8200	-8.081%	1	80,337	-2.198%
2026-07-21	2.0500	2.0500	1.9800	1.9800	-8.756%	210	80,337	-10.101%
2026-07-07	2.1700	2.1700	2.1700	2.1700	-2.252%	25	80,337	-17.972%
2026-07-01	2.2200	2.2200	2.2100	2.2200	+15.625%	32	80,347	-19.820%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-1.031%	41	80,321	-7.292%
2026-06-18	1.8500	1.9400	1.8500	1.9400	+12.791%	3	80,354	-8.247%
2026-06-17	1.7200	1.7200	1.7200	1.7200	+15.436%	10	80,354	+3.488%
2026-06-08	1.4900	1.4900	1.4900	1.4900	+0.676%	2	80,354	+19.463%
2026-06-03	1.4600	1.4800	1.4600	1.4800	+2.778%	3	80,354	+20.270%
2026-06-02	1.4400	1.4400	1.4400	1.4400	-3.356%	452	80,354	+23.611%
2026-05-27	1.4900	1.4900	1.4900	1.4900	+5.674%	4	79,902	+19.463%
2026-05-26	1.4100	1.4100	1.4100	1.4100	+9.302%	20	79,902	+26.241%
2026-05-22	1.3300	1.3300	1.2400	1.2900	+16.216%	22	79,902	+37.984%
2026-05-20	1.0600	1.1100	1.0400	1.1100	+4.717%	5,515	79,902	+60.360%
2026-05-19	1.0600	1.0600	1.0600	1.0600	+16.484%	35	84,893	+67.925%
2026-05-18	1.1400	1.1400	0.9100	0.9100	-20.870%	34	84,893	+95.604%
2026-05-15	1.1900	1.2200	1.1500	1.1500	-6.504%	151	84,893	+54.783%
2026-05-14	1.2800	1.2800	1.2300	1.2300	-6.107%	204	84,876	+44.715%
2026-05-13	1.3100	1.3100	1.3100	1.3100	+0.769%	12	84,872	+35.878%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-2.985%	100	84,872	+36.923%
2026-05-11	1.3000	1.3400	1.3000	1.3400	-11.258%	11	84,872	+32.836%
2026-05-07	1.5100	1.5100	1.5100	1.5100	+2.027%	50	84,867	+17.881%
2026-05-05	1.4800	1.4800	1.4800	1.4800	+21.311%	2	84,867	+20.270%
2026-05-04	1.2100	1.2200	1.1600	1.2200	-3.937%	203	84,867	+45.902%
2026-05-01	1.2600	1.2700	1.2500	1.2700	+1.600%	315	84,864	+40.157%
2026-04-30	1.2000	1.2600	1.1900	1.2500	+5.042%	222	84,864	+42.400%
2026-04-29	1.2500	1.2700	1.1800	1.1900	-6.299%	116	84,645	+49.580%
2026-04-28	1.3800	1.3800	1.2500	1.2700	-9.929%	5,080	84,642	+40.157%
2026-04-27	1.4100	1.4100	1.4100	1.4100	-11.875%	10	79,638	+26.241%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+0.629%	15	79,638	+11.250%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-7.558%	5	79,638	+11.950%
2026-04-20	1.7200	1.7200	1.7200	1.7200	+2.381%	1	79,638	+3.488%
2026-04-17	1.6700	1.6800	1.6700	1.6800	+13.514%	2	79,639	+5.952%
2026-04-16	1.4800	1.4800	1.4800	1.4800	+9.630%	4	79,641	+20.270%
2026-04-13	1.3600	1.3600	1.3500	1.3500	-6.250%	11	79,641	+31.852%
2026-04-02	1.3800	1.4400	1.3800	1.4400	-4.000%	3	79,641	+23.611%
2026-03-30	1.3700	1.5400	1.3700	1.5000	+10.294%	40	79,641	+18.667%
2026-03-27	1.4400	1.4400	1.3600	1.3600	-2.857%	40	79,639	+30.882%
2026-03-26	1.4300	1.4300	1.4000	1.4000	-3.448%	1,065	79,639	+27.143%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-6.452%	4	78,576	+22.759%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-0.641%	30	78,576	+14.839%
2026-03-19	1.5600	1.5600	1.5600	1.5600	+6.849%	1	78,576	+14.103%
2026-03-17	1.4600	1.4600	1.4600	1.4600	-14.118%	2	78,576	+21.918%
2026-03-10	1.6700	1.7000	1.6300	1.7000	-2.857%	110	78,576	+4.706%
2026-03-09	1.8800	1.8800	1.7500	1.7500	-6.417%	105	78,576	+1.714%
2026-03-06	1.7700	1.8700	1.7700	1.8700	+3.889%	46	78,602	-4.813%
2026-03-05	1.6300	1.8000	1.6100	1.8000	+11.111%	39	78,603	-1.111%
2026-03-04	1.6000	1.6200	1.6000	1.6200	-6.897%	33	78,616	+9.877%
2026-03-03	1.7400	1.7400	1.7400	1.7400	+9.434%	12	78,609	+2.299%
2026-03-02	1.5900	1.5900	1.5900	1.5900	+0.633%	46	78,621	+11.950%
2026-02-27	1.5800	1.5800	1.5800	1.5800	-4.242%	1	78,621	+12.658%
2026-02-26	1.6700	1.6700	1.6500	1.6500	0.000%	191	78,621	+7.879%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+3.774%	6	78,641	+7.879%
2026-02-24	1.6200	1.6200	1.5900	1.5900	-0.625%	124	78,641	+11.950%
2026-02-23	1.6000	1.6100	1.6000	1.6000	-8.046%	46	78,639	+11.250%
2026-02-18	1.9000	1.9000	1.7400	1.7400	-2.247%	20	78,619	+2.299%
2026-02-17	1.8200	1.8200	1.7800	1.7800	+7.879%	6	78,609	0.000%
2026-02-13	1.7100	1.7700	1.6500	1.6500	-11.290%	6,567	72,318	+7.879%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-0.535%	1	72,318	-4.301%
2026-02-11	2.0400	2.0500	1.8700	1.8700	-14.220%	20,031	72,317	-4.813%
2026-02-10	2.2300	2.3000	2.1500	2.1800	+11.224%	22,763	52,307	-18.349%
2026-02-09	2.1200	2.2900	1.9600	1.9600	-15.880%	31,621	40,536	-9.184%
2026-01-29	2.3300	2.3300	2.3300	2.3300	-1.688%	1	161	-23.605%
2026-01-28	2.3700	2.3700	2.3700	2.3700	-16.549%	1	160	-24.895%
2026-01-07	2.8400	2.8400	2.8400	2.8400	-5.333%	5	160	-37.324%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+2.041%	10	160	-40.667%
2025-11-26	2.9400	2.9400	2.9400	2.9400	-5.161%	5	153	-39.456%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+3.333%	1	153	-42.581%
2025-11-11	3.0000	3.0000	3.0000	3.0000	-11.765%	49	162	-40.667%
2025-10-28	3.4000	3.4000	3.4000	3.4000	-1.449%	7	162	-47.647%
2025-09-24	3.4500	3.4500	3.4500	3.4500	-14.604%	2	169	-48.406%
2025-08-22	4.0400	4.0400	4.0400	4.0400	+4.935%	26	170	-55.941%
2025-03-28	3.8500	3.8500	3.8500	3.8500	-8.333%	10	225	-53.766%
2025-03-13	4.1600	4.2000	4.1600	4.2000	+8.527%	8	212	-57.619%
2025-02-27	3.8800	3.8800	3.8700	3.8700	+0.519%	28	213	-54.005%
2025-02-26	3.8600	3.8600	3.8500	3.8500	+1.050%	75	185	-53.766%
2025-02-25	3.8100	3.8100	3.8100	3.8100	+8.239%	10	95	-53.281%
2025-02-14	3.5300	3.5500	3.5200	3.5200	+5.706%	10	95	-49.432%
2025-02-06	3.3300	3.3300	3.3300	3.3300	+4.063%	1	95	-46.547%
2025-01-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	94	-44.375%
2024-12-31	3.4000	3.4000	3.4000	3.4000	-3.955%	10	84	-47.647%
2024-12-20	3.5400	3.5400	3.5400	3.5400	+6.306%	8	84	-49.718%
2024-12-18	3.3300	3.3300	3.3300	3.3300	+3.416%	21	76	-46.547%
2024-12-09	3.2200	3.2200	3.2200	3.2200	+1.577%	26	55	-44.720%
2024-11-26	3.1700	3.1700	3.1700	3.1700	+2.258%	1	29	-43.849%
2024-10-28	3.1000	3.1000	3.1000	3.1000	-5.488%	1	30	-42.581%
2024-10-16	3.2000	3.2800	3.2000	3.2800	+13.103%	11	29	-45.732%
2024-09-18	2.9000	2.9000	2.9000	2.9000	+1.754%	1	18	-38.621%
2024-09-17	2.8500	2.8500	2.8500	2.8500	0.000%	17	17	-37.544%