Dark

RIG20280121P4
RIG Jan 21 2028 4.00 Put (RIG280121P00004000)
option OPRA

EOD

Sep 30, 2026

0.4600+15.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4600	0.4600	0.4600	0.4600	+15.000%	2	3,180	0.000%
2026-09-18	0.4000	0.4000	0.4000	0.4000	-2.439%	2	3,178	+15.000%
2026-09-14	0.4100	0.4100	0.4100	0.4100	+2.500%	3	3,176	+12.195%
2026-09-10	0.4000	0.4000	0.4000	0.4000	+5.263%	10	3,173	+15.000%
2026-09-09	0.3800	0.3800	0.3800	0.3800	-2.564%	3	3,163	+21.053%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-9.302%	20	3,180	+17.949%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-2.273%	10	3,180	+6.977%
2026-08-17	0.4400	0.4400	0.4400	0.4400	-13.725%	1	3,190	+4.545%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-8.929%	10	3,189	-9.804%
2026-08-05	0.5600	0.5600	0.5600	0.5600	-1.754%	5	3,179	-17.857%
2026-08-03	0.5700	0.5700	0.5700	0.5700	-1.724%	10	3,174	-19.298%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-1.695%	30	3,164	-20.690%
2026-07-20	0.5800	0.5900	0.5800	0.5900	-1.667%	200	3,134	-22.034%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+13.208%	20	2,944	-23.333%
2026-07-14	0.5300	0.5300	0.5300	0.5300	-10.169%	1	2,924	-13.208%
2026-07-09	0.5900	0.5900	0.5900	0.5900	-1.667%	10	2,925	-22.034%
2026-06-25	0.6000	0.6000	0.6000	0.6000	0.000%	20	2,925	-23.333%
2026-06-22	0.5500	0.6000	0.5500	0.6000	-14.286%	20	2,905	-23.333%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+27.273%	1	2,895	-34.286%
2026-06-16	0.5400	0.5500	0.5400	0.5500	-8.333%	20	2,895	-16.364%
2026-06-15	0.5100	0.6000	0.5100	0.6000	0.000%	10	2,867	-23.333%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,867	-23.333%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+34.146%	2	2,867	-16.364%
2026-05-18	0.4000	0.5700	0.4000	0.4100	-28.070%	3	2,865	+12.195%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+23.913%	1	2,865	-19.298%
2026-05-12	0.4600	0.4600	0.4600	0.4600	-13.208%	5	2,865	0.000%
2026-05-07	0.5200	0.5300	0.5200	0.5300	+17.778%	6	2,870	-13.208%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+2.273%	1	2,866	+2.222%
2026-04-29	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,866	+4.545%
2026-04-27	0.5000	0.5000	0.4500	0.4500	-18.182%	3,412	2,866	+2.222%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-3.509%	10	3,475	-16.364%
2026-04-20	0.5700	0.5700	0.5700	0.5700	+5.556%	5	3,475	-19.298%
2026-04-08	0.5400	0.5400	0.5400	0.5400	-10.000%	30	3,475	-14.815%
2026-03-23	0.7200	0.7200	0.6000	0.6000	-14.286%	57	3,475	-23.333%
2026-03-09	0.6700	0.7000	0.6700	0.7000	-6.667%	11	3,475	-34.286%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+7.143%	10	3,474	-38.667%
2026-03-02	0.6000	0.7000	0.6000	0.7000	+18.644%	6	3,474	-34.286%
2026-02-27	0.6100	0.6100	0.5900	0.5900	-4.839%	7	3,473	-22.034%
2026-02-25	0.6000	0.6200	0.6000	0.6200	-1.587%	4	3,473	-25.806%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-10.000%	2	3,473	-26.984%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+6.061%	1	3,475	-34.286%
2026-02-19	0.7000	0.7000	0.6600	0.6600	0.000%	10	3,475	-30.303%
2026-02-13	0.6600	0.6600	0.6600	0.6600	-17.500%	5	3,475	-30.303%
2026-02-10	0.8400	0.8400	0.8000	0.8000	+6.667%	2	3,475	-42.500%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-6.250%	5	3,475	-38.667%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-11.111%	10	3,475	-42.500%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+12.500%	2	3,475	-48.889%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-9.091%	1	3,475	-42.500%
2026-01-26	0.8500	0.8800	0.8500	0.8800	+3.529%	25	3,475	-47.727%
2026-01-22	0.8500	0.8500	0.8500	0.8500	-9.574%	1	3,475	-45.882%
2026-01-20	0.9400	0.9400	0.9400	0.9400	-1.053%	1	3,475	-51.064%
2026-01-15	0.9200	0.9500	0.9200	0.9500	-1.042%	18	3,475	-51.579%
2026-01-13	0.9600	0.9600	0.9600	0.9600	-7.692%	3	3,475	-52.083%
2026-01-07	1.0700	1.0700	1.0400	1.0400	+8.333%	5	3,475	-55.769%
2026-01-06	0.9600	0.9600	0.9600	0.9600	-4.000%	3	3,475	-52.083%
2026-01-05	0.9800	1.0000	0.9600	1.0000	+1.010%	3,408	264	-54.000%
2026-01-02	1.0200	1.0200	0.9000	0.9900	-4.808%	11	264	-53.535%
2025-12-31	1.0900	1.0900	1.0400	1.0400	0.000%	12	245	-55.769%
2025-12-30	1.0400	1.0400	1.0400	1.0400	-6.306%	20	245	-55.769%
2025-12-24	1.1100	1.1100	1.1100	1.1100	0.000%	2	223	-58.559%
2025-12-19	1.1100	1.1100	1.1100	1.1100	-5.128%	2	223	-58.559%
2025-12-16	1.1700	1.1700	1.1700	1.1700	+9.346%	2	221	-60.684%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+1.905%	5	223	-57.009%
2025-12-12	1.0500	1.0500	1.0500	1.0500	+1.942%	2	218	-56.190%
2025-12-11	1.0300	1.0300	1.0300	1.0300	+5.102%	5	216	-55.340%
2025-12-10	0.9800	0.9800	0.9800	0.9800	+1.031%	1	211	-53.061%
2025-12-09	0.9600	0.9700	0.9600	0.9700	-3.960%	7	210	-52.577%
2025-12-05	1.0100	1.0100	1.0100	1.0100	+1.000%	5	203	-54.455%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-4.762%	5	198	-54.000%
2025-12-02	1.0300	1.0500	1.0300	1.0500	+0.962%	21	193	-56.190%
2025-12-01	1.0400	1.0400	1.0400	1.0400	-16.129%	3	172	-55.769%
2025-11-24	1.2400	1.2400	1.2400	1.2400	+3.333%	2	169	-62.903%
2025-11-20	1.2000	1.2000	1.2000	1.2000	+3.448%	5	169	-61.667%
2025-11-19	1.1600	1.1600	1.1400	1.1600	+3.571%	112	164	-60.345%
2025-11-13	1.1200	1.1200	1.1200	1.1200	+14.286%	7	56	-58.929%
2025-11-11	1.0000	1.0300	0.9800	0.9800	-16.949%	3	49	-53.061%
2025-11-10	1.1500	1.1800	1.1500	1.1800	-1.667%	11	49	-61.017%
2025-11-05	1.2000	1.2000	1.2000	1.2000	-7.692%	1	39	-61.667%
2025-10-30	1.3500	1.3500	1.3000	1.3000	-4.412%	9	39	-64.615%
2025-10-23	1.3600	1.3600	1.3600	1.3600	-6.849%	10	34	-66.176%
2025-10-20	1.4600	1.4600	1.4600	1.4600	-5.195%	5	34	-68.493%
2025-09-29	1.5400	1.5400	1.5400	1.5400	+19.380%	18	31	-70.130%
2025-09-24	1.2900	1.2900	1.2900	1.2900	-3.008%	18	31	-64.341%
2025-09-17	1.3300	1.3300	1.3300	1.3300	0.000%	13	13	-65.414%