Dark

RIG20260821C5.5
RIG Aug 21 2026 5.50 Call (RIG260821C00005500)
option OPRA

EOD

Jul 1, 2026

0.1600-11.111%(-0.0200)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2100	0.2100	0.1600	0.1600	-11.111%	228	2,438	0.000%
2026-06-30	0.2600	0.2600	0.1800	0.1800	-25.000%	162	2,434	-11.111%
2026-06-29	0.2600	0.2600	0.2200	0.2400	-4.000%	152	2,297	-33.333%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-32.432%	2	2,201	-36.000%
2026-06-25	0.2400	0.3700	0.2400	0.3700	+54.167%	74	2,200	-56.757%
2026-06-24	0.2600	0.2800	0.2400	0.2400	-36.842%	176	2,179	-33.333%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-5.000%	206	2,071	-57.895%
2026-06-22	0.4100	0.4100	0.3700	0.4000	0.000%	1,120	1,865	-60.000%
2026-06-18	0.4500	0.4500	0.3400	0.4000	-25.926%	235	771	-60.000%
2026-06-17	0.5700	0.5700	0.5400	0.5400	+1.887%	5	771	-70.370%
2026-06-16	0.6500	0.6500	0.5300	0.5300	-41.111%	28	771	-69.811%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+7.143%	1	751	-82.222%
2026-06-09	0.8800	0.8800	0.8400	0.8400	-27.586%	6	751	-80.952%
2026-06-02	1.1600	1.1600	1.1600	1.1600	+5.455%	5	747	-86.207%
2026-05-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	742	-85.455%
2026-05-28	1.0800	1.1000	1.0800	1.1000	+4.762%	28	741	-85.455%
2026-05-27	1.1400	1.2300	1.0500	1.0500	-25.000%	27	726	-84.762%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-31.373%	7	740	-88.571%
2026-05-20	2.0400	2.0400	2.0400	2.0400	-5.556%	18	740	-92.157%
2026-05-19	2.1600	2.1600	2.1600	2.1600	-1.818%	1	739	-92.593%
2026-05-18	1.7000	2.2000	1.7000	2.2000	+26.437%	45	739	-92.727%
2026-05-15	1.6300	1.7800	1.6300	1.7400	+10.828%	45	739	-90.805%
2026-05-14	1.5500	1.5700	1.5500	1.5700	+11.348%	10	738	-89.809%
2026-05-13	1.4100	1.4100	1.4100	1.4100	+0.714%	15	745	-88.652%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-0.709%	6	745	-88.571%
2026-05-11	1.3600	1.4100	1.3600	1.4100	+25.893%	6	745	-88.652%
2026-05-08	1.0800	1.1200	1.0800	1.1200	+14.286%	2	740	-85.714%
2026-05-07	1.0400	1.0400	0.9800	0.9800	-22.222%	52	741	-83.673%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-25.000%	1	741	-87.302%
2026-05-04	1.6200	1.6800	1.6200	1.6800	+5.000%	4	740	-90.476%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-1.235%	1	737	-90.000%
2026-04-30	1.6000	1.7800	1.6000	1.6200	+4.516%	23	737	-90.123%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+16.541%	2	757	-89.677%
2026-04-27	1.3300	1.3300	1.3300	1.3300	+29.126%	5	759	-87.970%
2026-04-23	1.0300	1.0300	1.0200	1.0300	-0.962%	54	759	-84.466%
2026-04-22	1.0000	1.0800	0.9800	1.0400	+7.216%	36	763	-84.615%
2026-04-21	0.9700	0.9700	0.9700	0.9700	+4.301%	5	740	-83.505%
2026-04-20	0.9500	0.9500	0.9100	0.9300	-3.125%	15	740	-82.796%
2026-04-17	1.0000	1.0000	0.9200	0.9600	-18.644%	84	727	-83.333%
2026-04-15	1.1800	1.1800	1.1800	1.1800	-24.359%	6	679	-86.441%
2026-04-13	1.5600	1.5600	1.5600	1.5600	-0.637%	2	679	-89.744%
2026-04-09	1.5700	1.5700	1.5700	1.5700	+12.143%	1	679	-89.809%
2026-04-08	1.4000	1.4000	1.4000	1.4000	-15.663%	4	679	-88.571%
2026-03-30	1.6600	1.6600	1.6600	1.6600	+0.606%	7	679	-90.361%
2026-03-24	1.7000	1.7000	1.6500	1.6500	+16.197%	21	679	-90.303%
2026-03-23	1.4200	1.4200	1.4200	1.4200	-11.250%	3	679	-88.732%
2026-03-19	1.6000	1.6000	1.6000	1.6000	+5.263%	13	679	-90.000%
2026-03-18	1.5200	1.5200	1.5200	1.5200	+11.765%	15	669	-89.474%
2026-03-17	1.3600	1.3600	1.3600	1.3600	+4.615%	10	669	-88.235%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-10.959%	1	669	-87.692%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+5.797%	4	669	-89.041%
2026-03-12	1.3800	1.3800	1.3800	1.3800	0.000%	1	671	-88.406%
2026-03-10	1.3800	1.3800	1.3800	1.3800	+22.124%	1	671	-88.406%
2026-03-09	1.1500	1.1500	1.1300	1.1300	+8.654%	14	672	-85.841%
2026-03-06	1.2100	1.2200	1.0400	1.0400	-25.714%	6	672	-84.615%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+12.000%	1	672	-88.571%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-19.355%	7	672	-87.200%
2026-02-27	1.5300	1.5500	1.5300	1.5500	-1.899%	278	672	-89.677%
2026-02-25	1.5400	1.5800	1.4600	1.5800	-2.469%	13	396	-89.873%
2026-02-24	1.5100	1.6600	1.5100	1.6200	+8.000%	8	396	-90.123%
2026-02-23	1.8500	1.8500	1.5000	1.5000	-6.250%	74	395	-89.333%
2026-02-20	1.3500	1.6200	1.3500	1.6000	+14.286%	13	400	-90.000%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+6.870%	3	400	-88.571%
2026-02-18	1.3100	1.3100	1.3100	1.3100	-9.655%	1	400	-87.786%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-9.938%	3	401	-88.966%
2026-02-13	1.5400	1.6400	1.5400	1.6100	+42.478%	20	408	-90.062%
2026-02-12	1.2700	1.2700	1.0900	1.1300	-11.024%	57	408	-85.841%
2026-02-11	1.1200	1.2700	1.1200	1.2700	+58.750%	23	353	-87.402%
2026-02-10	0.8800	0.8800	0.8000	0.8000	-21.569%	8	357	-80.000%
2026-02-09	0.8000	1.1000	0.8000	1.0200	+22.892%	40	352	-84.314%
2026-02-06	0.8300	0.8300	0.8300	0.8300	+36.066%	10	339	-80.723%
2026-02-02	0.6100	0.6100	0.6100	0.6100	+1.667%	2	329	-73.770%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-1.639%	1	327	-73.333%
2026-01-29	0.6900	0.6900	0.6000	0.6100	+1.667%	23	328	-73.770%
2026-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	308	-73.333%
2026-01-27	0.6400	0.6400	0.6000	0.6000	-6.250%	19	308	-73.333%
2026-01-26	0.6100	0.6400	0.5700	0.6400	+12.281%	24	290	-75.000%
2026-01-23	0.5600	0.5700	0.5600	0.5700	+5.556%	31	269	-71.930%
2026-01-22	0.4900	0.5400	0.4700	0.5400	+10.204%	15	238	-70.370%
2026-01-21	0.4500	0.5000	0.4400	0.4900	+68.966%	118	230	-67.347%
2026-01-20	0.2900	0.2900	0.2900	0.2900	-9.375%	100	113	-44.828%
2026-01-13	0.3200	0.3200	0.3200	0.3200	-5.882%	1	13	-50.000%
2026-01-08	0.3400	0.3400	0.3400	0.3400	-19.048%	5	13	-52.941%
2026-01-06	0.4200	0.4200	0.4200	0.4200	+27.273%	1	8	-61.905%
2026-01-05	0.3600	0.3600	0.3300	0.3300	0.000%	7	7	-51.515%