Dark

RIG20260821C5
RIG Aug 21 2026 5.00 Call (RIG260821C00005000)
option OPRA

EOD

Aug 14, 2026

0.8000+12.676%(+0.0900)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7800	0.9600	0.7600	0.8000	+12.676%	58	3,088	0.000%
2026-08-13	0.7500	0.7500	0.7100	0.7100	-2.740%	11	3,103	+12.676%
2026-08-12	0.8000	0.8000	0.7200	0.7300	-10.976%	214	3,105	+9.589%
2026-08-11	0.7400	0.8800	0.7100	0.8200	+12.329%	90	3,148	-2.439%
2026-08-10	0.5000	0.7900	0.5000	0.7300	+108.571%	1,231	3,185	+9.589%
2026-08-07	0.3500	0.4700	0.3500	0.3500	0.000%	62	3,788	+128.571%
2026-08-06	0.4400	0.5000	0.3500	0.3500	0.000%	169	3,840	+128.571%
2026-08-05	0.3200	0.3600	0.3200	0.3500	-7.895%	128	3,971	+128.571%
2026-08-04	0.3100	0.4000	0.3100	0.3800	+11.765%	118	3,888	+110.526%
2026-08-03	0.4500	0.4500	0.3400	0.3400	-27.660%	38	3,890	+135.294%
2026-07-31	0.3400	0.4800	0.3400	0.4700	+42.424%	185	3,861	+70.213%
2026-07-30	0.2700	0.3300	0.2700	0.3300	+32.000%	25	3,826	+142.424%
2026-07-29	0.3000	0.3100	0.2400	0.2500	-13.793%	108	3,801	+220.000%
2026-07-28	0.3800	0.3900	0.2900	0.2900	-42.000%	78	3,760	+175.862%
2026-07-27	0.5100	0.5100	0.4100	0.5000	-5.660%	76	3,694	+60.000%
2026-07-24	0.6000	0.6000	0.5100	0.5300	0.000%	20	3,666	+50.943%
2026-07-23	0.5500	0.6100	0.5300	0.5300	+6.000%	120	3,677	+50.943%
2026-07-22	0.5500	0.5500	0.4900	0.5000	+8.696%	15	3,583	+60.000%
2026-07-21	0.3500	0.4700	0.3500	0.4600	+6.977%	323	3,581	+73.913%
2026-07-20	0.3900	0.4500	0.3600	0.4300	+7.500%	18	3,331	+86.047%
2026-07-17	0.4400	0.4500	0.3900	0.4000	-4.762%	382	3,325	+100.000%
2026-07-16	0.4500	0.4500	0.4200	0.4200	-10.638%	8	3,192	+90.476%
2026-07-15	0.5800	0.5800	0.4200	0.4700	-9.615%	135	3,187	+70.213%
2026-07-14	0.6000	0.6000	0.5200	0.5200	-10.345%	51	3,197	+53.846%
2026-07-13	0.5400	0.6300	0.5000	0.5800	+28.889%	177	3,165	+37.931%
2026-07-10	0.4700	0.4700	0.4500	0.4500	+2.273%	11	3,157	+77.778%
2026-07-09	0.4400	0.4600	0.4200	0.4400	-15.385%	311	3,157	+81.818%
2026-07-08	0.4900	0.5500	0.4700	0.5200	+20.930%	686	3,447	+53.846%
2026-07-07	0.3600	0.4300	0.3200	0.4300	+22.857%	1,203	3,478	+86.047%
2026-07-06	0.4600	0.4600	0.3500	0.3500	-18.605%	1,030	2,759	+128.571%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+30.303%	45	1,974	+86.047%
2026-07-01	0.3600	0.3700	0.3300	0.3300	-17.500%	64	1,974	+142.424%
2026-06-30	0.4700	0.4700	0.4000	0.4000	-9.091%	99	1,921	+100.000%
2026-06-29	0.5000	0.5000	0.4400	0.4400	+2.326%	920	1,824	+81.818%
2026-06-26	0.5000	0.5400	0.4300	0.4300	-24.561%	6	965	+86.047%
2026-06-25	0.5000	0.5700	0.5000	0.5700	+26.667%	65	963	+40.351%
2026-06-24	0.5000	0.5000	0.4500	0.4500	-30.769%	51	960	+77.778%
2026-06-18	0.7000	0.7000	0.5500	0.6500	-26.966%	216	767	+23.077%
2026-06-17	0.8900	0.8900	0.8900	0.8900	+1.136%	5	767	-10.112%
2026-06-16	0.8600	0.8800	0.8600	0.8800	-16.190%	7	767	-9.091%
2026-06-15	1.1500	1.1500	1.0500	1.0500	-18.605%	6	759	-23.810%
2026-06-12	1.2900	1.2900	1.2900	1.2900	+4.878%	20	759	-37.984%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+4.237%	5	759	-34.959%
2026-06-09	1.3000	1.3000	1.1800	1.1800	-0.840%	11	764	-32.203%
2026-06-05	1.2500	1.2500	1.1900	1.1900	-25.625%	5	758	-32.773%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+20.301%	1	753	-50.000%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-8.276%	1	752	-39.850%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-17.143%	7	752	-44.828%
2026-05-26	1.9400	1.9400	1.7500	1.7500	-18.224%	103	759	-54.286%
2026-05-21	2.3900	2.3900	2.1400	2.1400	-15.748%	15	658	-62.617%
2026-05-19	2.5900	2.6000	2.5400	2.5400	-6.273%	105	658	-68.504%
2026-05-18	2.7100	2.7100	2.7100	2.7100	+24.312%	10	666	-70.480%
2026-05-15	1.9700	2.1800	1.9700	2.1800	+26.744%	34	666	-63.303%
2026-05-11	1.7200	1.7200	1.7200	1.7200	+5.521%	100	705	-53.488%
2026-05-08	1.6300	1.6300	1.6300	1.6300	+23.485%	15	805	-50.920%
2026-05-07	1.5200	1.5200	1.3000	1.3200	-37.736%	120	805	-39.394%
2026-05-04	2.0200	2.1200	2.0200	2.1200	+6.000%	10	715	-62.264%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-4.762%	10	720	-60.000%
2026-04-30	2.0000	2.1000	2.0000	2.1000	-3.226%	10	720	-61.905%
2026-04-29	2.1700	2.1700	2.1700	2.1700	+5.340%	5	726	-63.134%
2026-04-28	1.7800	2.0600	1.7800	2.0600	+20.468%	5	731	-61.165%
2026-04-27	1.6300	1.7500	1.6300	1.7100	+23.022%	20	726	-53.216%
2026-04-24	1.4000	1.4300	1.3900	1.3900	+2.206%	22	722	-42.446%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-0.730%	1	719	-41.176%
2026-04-22	1.4100	1.4100	1.3700	1.3700	+2.239%	17	719	-41.606%
2026-04-21	1.3200	1.3400	1.3200	1.3400	+8.943%	3	701	-40.299%
2026-04-20	1.2600	1.2600	1.2300	1.2300	0.000%	14	701	-34.959%
2026-04-17	1.2700	1.2900	1.2300	1.2300	-25.000%	60	687	-34.959%
2026-04-16	1.6000	1.6400	1.6000	1.6400	+10.067%	11	653	-51.220%
2026-04-15	1.4900	1.4900	1.4900	1.4900	-1.974%	1	653	-46.309%
2026-04-14	1.5600	1.5600	1.5200	1.5200	-22.843%	30	653	-47.368%
2026-04-13	1.9700	1.9700	1.9700	1.9700	+9.444%	15	643	-59.391%
2026-04-10	1.7500	1.8000	1.7500	1.8000	-6.250%	11	638	-55.556%
2026-04-08	1.6400	1.9200	1.6400	1.9200	0.000%	21	629	-58.333%
2026-04-07	1.9500	1.9500	1.9200	1.9200	0.000%	150	614	-58.333%
2026-04-01	1.7600	1.9200	1.7600	1.9200	-2.538%	2	524	-58.333%
2026-03-31	2.1800	2.1800	1.9300	1.9700	-4.831%	21	524	-59.391%
2026-03-30	2.3900	2.3900	2.0700	2.0700	-8.811%	71	514	-61.353%
2026-03-27	2.2700	2.2700	2.2700	2.2700	+5.581%	1	524	-64.758%
2026-03-26	2.1500	2.1500	2.1500	2.1500	+9.694%	2	525	-62.791%
2026-03-24	1.9600	1.9600	1.9600	1.9600	+2.083%	10	525	-59.184%
2026-03-19	1.9200	1.9200	1.9200	1.9200	+6.667%	1	525	-58.333%
2026-03-18	1.8000	1.8000	1.8000	1.8000	+7.143%	10	525	-55.556%
2026-03-16	1.6800	1.6800	1.6800	1.6800	0.000%	2	520	-52.381%
2026-03-12	1.6800	1.6800	1.6800	1.6800	+7.006%	10	520	-52.381%
2026-03-10	1.5700	1.5700	1.5700	1.5700	-1.875%	20	510	-49.045%
2026-03-09	1.4100	1.6000	1.4100	1.6000	+10.345%	3	530	-50.000%
2026-03-06	1.5300	1.5300	1.4500	1.4500	-5.229%	127	532	-44.828%
2026-03-05	1.5100	1.5300	1.5100	1.5300	-12.571%	18	533	-47.712%
2026-03-04	1.6500	1.7500	1.6500	1.7500	+29.630%	21	546	-54.286%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-19.162%	2	565	-40.741%
2026-03-02	1.6700	1.6700	1.6700	1.6700	-11.170%	5	567	-52.096%
2026-02-27	1.8800	1.8800	1.8800	1.8800	+8.046%	5	564	-57.447%
2026-02-26	1.7400	1.7400	1.7400	1.7400	-22.667%	1	564	-54.023%
2026-02-23	2.2500	2.2500	2.2500	2.2500	+16.580%	50	564	-64.444%
2026-02-20	1.7500	1.9500	1.7500	1.9300	+5.464%	8	614	-58.549%
2026-02-19	1.7300	1.8300	1.7300	1.8300	+10.909%	24	616	-56.284%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-3.509%	82	616	-51.515%
2026-02-17	2.0200	2.0200	1.7100	1.7100	-10.938%	5	616	-53.216%
2026-02-13	1.6100	1.9300	1.6100	1.9200	+20.755%	123	716	-58.333%
2026-02-12	1.6100	1.6100	1.4700	1.5900	+5.298%	159	716	-49.686%
2026-02-11	1.3000	1.5100	1.2800	1.5100	+46.602%	65	615	-47.020%
2026-02-10	1.0800	1.1000	0.9900	1.0300	-20.769%	285	612	-22.330%
2026-02-09	1.1100	1.3200	1.1100	1.3000	+20.370%	26	583	-38.462%
2026-02-06	1.0800	1.0800	1.0800	1.0800	+28.571%	3	578	-25.926%
2026-02-05	0.8200	0.8400	0.8200	0.8400	-23.636%	3	575	-4.762%
2026-02-04	1.0100	1.1000	1.0000	1.1000	+37.500%	8	574	-27.273%
2026-02-03	0.9000	0.9000	0.8000	0.8000	-6.977%	9	568	0.000%
2026-01-29	0.9100	0.9200	0.8600	0.8600	+1.176%	68	562	-6.977%
2026-01-28	0.8500	0.8500	0.8500	0.8500	+2.410%	1	543	-5.882%
2026-01-27	0.8300	0.8300	0.8300	0.8300	+7.792%	1	542	-3.614%
2026-01-26	0.7500	0.7700	0.7500	0.7700	-3.750%	2	543	+3.896%
2026-01-23	0.8300	0.8300	0.7900	0.8000	+15.942%	259	543	0.000%
2026-01-22	0.6900	0.6900	0.6900	0.6900	+4.545%	5	284	+15.942%
2026-01-21	0.5000	0.6600	0.5000	0.6600	+46.667%	36	279	+21.212%
2026-01-20	0.4300	0.4500	0.4200	0.4500	+4.651%	214	264	+77.778%
2026-01-16	0.4300	0.4300	0.4300	0.4300	-14.000%	1	214	+86.047%
2026-01-15	0.5000	0.5000	0.5000	0.5000	-1.961%	1	214	+60.000%
2026-01-14	0.4900	0.5100	0.4900	0.5100	+4.082%	212	213	+56.863%
2026-01-05	0.4900	0.5000	0.4200	0.4900	+6.522%	46	16	+63.265%
2026-01-02	0.4600	0.4600	0.4600	0.4600	+9.524%	10	16	+73.913%
2025-12-29	0.4200	0.4200	0.4200	0.4200	+7.692%	1	9	+90.476%
2025-12-26	0.3900	0.3900	0.3900	0.3900	-17.021%	6	8	+105.128%
2025-12-22	0.4700	0.4700	0.4700	0.4700	0.000%	3	3	+70.213%