Dark

RIG20280121P5
RIG Jan 21 2028 5.00 Put (RIG280121P00005000)
option OPRA

EOD

Oct 1, 2026

0.9100+10.976%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9100	0.9100	0.9100	0.9100	+10.976%	10	18,300	0.000%
2026-09-29	0.9100	0.9100	0.8200	0.8200	-8.889%	10	18,290	+10.976%
2026-09-25	0.9000	0.9000	0.9000	0.9000	+8.434%	18,000	18,290	+1.111%
2026-09-23	0.8300	0.8300	0.8300	0.8300	+3.750%	10	1,139	+9.639%
2026-09-18	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,129	+13.750%
2026-09-16	0.8000	0.8000	0.8000	0.8000	+5.263%	5	1,139	+13.750%
2026-09-15	0.7600	0.7600	0.7600	0.7600	-3.797%	5	1,134	+19.737%
2026-09-14	0.7900	0.7900	0.7900	0.7900	+1.282%	2	1,139	+15.190%
2026-09-11	0.7800	0.7800	0.7800	0.7800	+6.849%	4	1,141	+16.667%
2026-09-08	0.7300	0.7300	0.7300	0.7300	+8.955%	4	1,145	+24.658%
2026-09-02	0.6800	0.6800	0.6000	0.6700	-15.190%	33	1,149	+35.821%
2026-08-31	0.7900	0.7900	0.7900	0.7900	-3.659%	2	1,169	+15.190%
2026-08-28	0.8000	0.8600	0.8000	0.8200	0.000%	52	1,167	+10.976%
2026-08-27	0.8000	0.8200	0.8000	0.8200	+2.500%	61	1,217	+10.976%
2026-08-25	0.8200	0.8200	0.8000	0.8000	+5.263%	30	1,156	+13.750%
2026-08-21	0.7500	0.7600	0.7500	0.7600	-1.299%	3	1,126	+19.737%
2026-08-20	0.7700	0.7700	0.7700	0.7700	-3.750%	2	1,123	+18.182%
2026-08-18	0.8000	0.8000	0.8000	0.8000	-5.882%	20	1,125	+13.750%
2026-08-13	0.8500	0.8500	0.8500	0.8500	0.000%	45	1,145	+7.059%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-10.526%	35	1,145	+7.059%
2026-08-07	0.9500	0.9500	0.9500	0.9500	-4.040%	20	1,155	-4.211%
2026-08-06	0.9900	1.0100	0.9900	0.9900	-2.941%	89	1,155	-8.081%
2026-08-04	1.0400	1.0400	1.0200	1.0200	-2.857%	5	1,086	-10.784%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-6.250%	5	1,089	-13.333%
2026-07-30	1.0700	1.1200	1.0700	1.1200	+6.667%	6	1,084	-18.750%
2026-07-27	1.0300	1.0500	1.0300	1.0500	+7.143%	13	1,083	-13.333%
2026-07-24	1.0200	1.0200	0.9800	0.9800	-2.000%	14	1,096	-7.143%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-3.846%	55	1,090	-9.000%
2026-07-22	1.0400	1.0400	1.0400	1.0400	+0.971%	2	1,035	-12.500%
2026-07-21	1.0500	1.0500	1.0300	1.0300	-4.630%	206	1,034	-11.650%
2026-07-20	1.1000	1.1000	1.0800	1.0800	0.000%	91	1,029	-15.741%
2026-07-17	1.0800	1.0800	1.0800	1.0800	+0.935%	10	1,038	-15.741%
2026-07-16	1.0800	1.0800	1.0700	1.0700	+1.905%	40	1,028	-14.953%
2026-07-15	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,025	-13.333%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-4.040%	2	1,024	-4.211%
2026-07-13	0.9300	1.0000	0.9300	0.9900	-6.604%	26	1,024	-8.081%
2026-07-10	1.0400	1.1000	1.0400	1.0600	-0.935%	118	1,024	-14.151%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-2.727%	7	987	-14.953%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+0.917%	25	989	-17.273%
2026-07-02	1.1000	1.1000	1.0900	1.0900	-0.909%	3	974	-16.514%
2026-06-25	1.1000	1.1000	1.1000	1.1000	+6.796%	57	974	-17.273%
2026-06-23	1.0400	1.0400	1.0300	1.0300	-2.830%	56	974	-11.650%
2026-06-22	1.0700	1.0700	1.0600	1.0600	+16.484%	5	974	-14.151%
2026-06-10	0.9000	0.9100	0.9000	0.9100	-3.191%	60	969	0.000%
2026-06-02	0.9100	0.9400	0.9100	0.9400	+3.297%	120	909	-3.191%
2026-05-29	0.9300	0.9300	0.9000	0.9100	+1.111%	100	789	0.000%
2026-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	5	787	+1.111%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+12.500%	6	782	+1.111%
2026-05-22	0.8000	0.8000	0.8000	0.8000	+14.286%	5	782	+13.750%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-23.913%	10	782	+30.000%
2026-05-07	0.8800	0.9200	0.8800	0.9200	+6.977%	23	792	-1.087%
2026-05-06	0.8500	0.8600	0.8500	0.8600	-4.444%	4	789	+5.814%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+7.143%	1	787	+1.111%
2026-05-04	0.9000	0.9000	0.8400	0.8400	-13.402%	35	786	+8.333%
2026-05-01	0.8600	0.9800	0.8600	0.9700	+21.250%	5	822	-6.186%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-20.000%	10	822	+13.750%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+7.527%	5	832	-9.000%
2026-04-16	0.9300	0.9500	0.9300	0.9300	-5.102%	210	827	-2.151%
2026-03-31	0.9800	0.9800	0.9800	0.9800	+8.889%	10	661	-7.143%
2026-03-27	0.9000	0.9000	0.8500	0.9000	+12.500%	151	651	+1.111%
2026-03-26	0.9100	0.9100	0.8000	0.8000	-9.091%	11	500	+13.750%
2026-03-25	0.8800	0.8800	0.8800	0.8800	-12.000%	1	489	+3.409%
2026-03-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	488	-9.000%
2026-03-19	0.8400	1.0400	0.8400	1.0000	+3.093%	41	487	-9.000%
2026-03-18	0.9700	0.9700	0.9700	0.9700	+4.301%	5	486	-6.186%
2026-03-17	0.9700	0.9700	0.9300	0.9300	-7.000%	3	481	-2.151%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-10.714%	1	478	-9.000%
2026-03-04	1.0600	1.1200	1.0600	1.1200	+30.233%	26	477	-18.750%
2026-03-03	0.8600	0.8600	0.8600	0.8600	-18.095%	10	451	+5.814%
2026-03-02	1.0000	1.0500	1.0000	1.0500	+5.000%	11	441	-13.333%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	430	-9.000%
2026-02-26	1.0500	1.0500	1.0500	1.0500	+2.941%	240	429	-13.333%
2026-02-25	1.0000	1.0200	1.0000	1.0200	+7.368%	3	442	-10.784%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-11.215%	5	442	-4.211%
2026-02-20	1.0500	1.0700	1.0500	1.0700	-5.310%	6	447	-14.953%
2026-02-17	1.1000	1.1300	1.1000	1.1300	+1.802%	3	441	-19.469%
2026-02-13	1.1000	1.1100	1.1000	1.1100	-15.909%	11	427	-18.018%
2026-02-10	1.2800	1.3200	1.1500	1.3200	-2.222%	9	427	-31.061%
2026-02-03	1.3500	1.3500	1.3500	1.3500	+8.000%	7	426	-32.593%
2026-01-23	1.2500	1.2500	1.2500	1.2500	-9.420%	5	419	-27.200%
2026-01-22	1.3800	1.3800	1.3800	1.3800	-10.968%	35	414	-34.058%
2026-01-21	1.5500	1.5500	1.5500	1.5500	0.000%	3	379	-41.290%
2026-01-05	1.5500	1.5500	1.5500	1.5500	-10.405%	2	377	-41.290%
2025-12-19	1.7300	1.7300	1.7300	1.7300	+1.765%	5	377	-47.399%
2025-12-15	1.7000	1.7000	1.7000	1.7000	+4.294%	6	372	-46.471%
2025-12-11	1.6300	1.6300	1.6300	1.6300	+5.161%	5	366	-44.172%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-1.274%	5	361	-41.290%
2025-12-03	1.5700	1.5700	1.5700	1.5700	-7.647%	270	356	-42.038%
2025-12-02	1.7000	1.7000	1.7000	1.7000	+3.030%	1	86	-46.471%
2025-11-28	1.6500	1.6500	1.6500	1.6500	-11.765%	2	85	-44.848%
2025-11-25	1.8600	1.8800	1.8600	1.8700	+1.081%	8	83	-51.337%
2025-11-20	1.8700	1.8700	1.8500	1.8500	+2.210%	4	83	-50.811%
2025-11-12	1.7900	1.8100	1.7900	1.8100	+2.841%	3	79	-49.724%
2025-11-10	1.7700	1.7700	1.7600	1.7600	-7.368%	9	76	-48.295%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-1.554%	43	24	-52.105%
2025-10-29	1.9300	1.9300	1.9300	1.9300	-2.030%	1	24	-52.850%
2025-10-24	1.9000	1.9700	1.9000	1.9700	-8.372%	14	23	-53.807%
2025-10-03	2.1500	2.1500	2.1500	2.1500	-1.826%	3	9	-57.674%
2025-10-02	2.1900	2.1900	2.1900	2.1900	-2.667%	1	6	-58.447%
2025-09-25	2.2500	2.2500	2.2500	2.2500	0.000%	5	5	-59.556%