Dark

RIG20260821C6
RIG Aug 21 2026 6.00 Call (RIG260821C00006000)
option OPRA

EOD

Aug 14, 2026

0.07000.000%(0.0000)3,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0600	0.1500	0.0600	0.0700	0.000%	3,593	19,035	0.000%
2026-08-13	0.0500	0.0900	0.0500	0.0700	0.000%	412	16,912	0.000%
2026-08-12	0.1000	0.1300	0.0600	0.0700	-41.667%	295	16,726	0.000%
2026-08-11	0.1000	0.1400	0.0300	0.1200	+20.000%	1,505	16,555	-41.667%
2026-08-10	0.0300	0.1100	0.0300	0.1000	+233.333%	1,460	17,131	-30.000%
2026-08-07	0.0500	0.0500	0.0300	0.0300	0.000%	151	16,710	+133.333%
2026-08-06	0.0800	0.0800	0.0300	0.0300	-25.000%	26	16,654	+133.333%
2026-08-05	0.0600	0.0600	0.0400	0.0400	-20.000%	319	16,636	+75.000%
2026-08-04	0.0600	0.0600	0.0500	0.0500	0.000%	759	16,643	+40.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	-37.500%	73	17,293	+40.000%
2026-07-31	0.0500	0.0900	0.0400	0.0800	+60.000%	345	17,276	-12.500%
2026-07-30	0.0400	0.0800	0.0300	0.0500	0.000%	81	17,333	+40.000%
2026-07-29	0.0500	0.0500	0.0300	0.0500	0.000%	4,444	17,311	+40.000%
2026-07-28	0.0900	0.0900	0.0400	0.0500	-44.444%	402	17,790	+40.000%
2026-07-27	0.1000	0.1000	0.0800	0.0900	-25.000%	251	18,089	-22.222%
2026-07-24	0.1100	0.1300	0.1000	0.1200	+9.091%	2,210	18,048	-41.667%
2026-07-23	0.1200	0.1400	0.1100	0.1100	-8.333%	219	19,259	-36.364%
2026-07-22	0.1200	0.1500	0.1000	0.1200	+9.091%	142	19,216	-41.667%
2026-07-21	0.0900	0.1100	0.0900	0.1100	+37.500%	235	19,213	-36.364%
2026-07-20	0.0800	0.1000	0.0700	0.0800	-11.111%	2,087	19,188	-12.500%
2026-07-17	0.0900	0.1000	0.0700	0.0900	0.000%	64	18,524	-22.222%
2026-07-16	0.0900	0.1100	0.0900	0.0900	-18.182%	57	18,560	-22.222%
2026-07-15	0.1300	0.1400	0.1100	0.1100	-21.429%	71	18,550	-36.364%
2026-07-14	0.2000	0.2000	0.1400	0.1400	-12.500%	254	18,573	-50.000%
2026-07-13	0.1500	0.1600	0.1000	0.1600	+23.077%	496	18,395	-56.250%
2026-07-10	0.1400	0.1400	0.1300	0.1300	+18.182%	4	18,350	-46.154%
2026-07-09	0.1200	0.1200	0.1100	0.1100	-15.385%	6	18,348	-36.364%
2026-07-08	0.1200	0.1600	0.1100	0.1300	+30.000%	262	18,343	-46.154%
2026-07-07	0.0900	0.1000	0.0800	0.1000	+25.000%	90	18,336	-30.000%
2026-07-06	0.1000	0.1000	0.0800	0.0800	-27.273%	330	18,267	-12.500%
2026-07-02	0.1200	0.1300	0.1100	0.1100	+37.500%	969	17,455	-36.364%
2026-07-01	0.1000	0.1100	0.0700	0.0800	-27.273%	1,166	17,455	-12.500%
2026-06-30	0.1200	0.1500	0.1100	0.1100	-8.333%	8,210	17,646	-36.364%
2026-06-29	0.1500	0.1500	0.1200	0.1200	0.000%	245	10,665	-41.667%
2026-06-26	0.1800	0.1800	0.1200	0.1200	-33.333%	189	10,529	-41.667%
2026-06-25	0.1500	0.1800	0.1300	0.1800	+28.571%	603	10,448	-61.111%
2026-06-24	0.1700	0.1800	0.1400	0.1400	-36.364%	167	9,907	-50.000%
2026-06-23	0.2100	0.2300	0.2100	0.2200	-12.000%	538	9,932	-68.182%
2026-06-22	0.2100	0.2500	0.2100	0.2500	0.000%	2,162	9,910	-72.000%
2026-06-18	0.2500	0.2500	0.2000	0.2500	-24.242%	3,901	7,024	-72.000%
2026-06-17	0.3500	0.4200	0.3200	0.3300	-5.714%	399	7,024	-78.788%
2026-06-16	0.4500	0.4500	0.3500	0.3500	-30.000%	366	7,024	-80.000%
2026-06-15	0.5400	0.5500	0.4900	0.5000	-18.033%	53	6,883	-86.000%
2026-06-12	0.6400	0.6900	0.5900	0.6100	-7.576%	21	6,883	-88.525%
2026-06-11	0.6600	0.6600	0.6600	0.6600	+1.538%	2	6,883	-89.394%
2026-06-10	0.6100	0.7000	0.6100	0.6500	+16.071%	61	6,883	-89.231%
2026-06-09	0.6500	0.6500	0.5500	0.5600	-28.205%	25	6,848	-87.500%
2026-06-08	0.7400	0.7800	0.7400	0.7800	+23.810%	99	6,860	-91.026%
2026-06-05	0.7000	0.7000	0.6100	0.6300	-27.586%	117	6,835	-88.889%
2026-06-04	0.7800	0.8700	0.7800	0.8700	+7.407%	49	6,817	-91.954%
2026-06-03	0.8000	0.9000	0.8000	0.8100	-11.957%	23	6,781	-91.358%
2026-06-02	0.8400	0.9300	0.8400	0.9200	+4.545%	38	6,769	-92.391%
2026-06-01	0.8700	0.8800	0.8500	0.8800	+11.392%	18	6,762	-92.045%
2026-05-29	0.8400	0.8400	0.7900	0.7900	+1.282%	15	6,745	-91.139%
2026-05-28	0.8400	0.8400	0.7800	0.7800	-2.500%	45	6,742	-91.026%
2026-05-27	0.8400	0.9500	0.8000	0.8000	-20.792%	380	6,712	-91.250%
2026-05-26	1.1600	1.1600	1.0000	1.0100	-21.094%	97	6,689	-93.069%
2026-05-22	1.1900	1.3100	1.1900	1.2800	-2.290%	6	6,740	-94.531%
2026-05-21	1.5000	1.5000	1.3000	1.3100	-20.606%	8	6,740	-94.656%
2026-05-20	1.8500	1.8500	1.6500	1.6500	-8.333%	23	6,740	-95.758%
2026-05-19	1.7500	1.8500	1.6800	1.8000	-3.743%	27	6,740	-96.111%
2026-05-18	1.3500	1.8700	1.3500	1.8700	+33.571%	108	6,740	-96.257%
2026-05-15	1.2600	1.4100	1.1600	1.4000	+12.903%	130	6,740	-95.000%
2026-05-14	1.1900	1.3000	1.1900	1.2400	+4.202%	16	6,644	-94.355%
2026-05-13	1.0300	1.1900	1.0200	1.1900	+10.185%	71	6,639	-94.118%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-2.703%	1	6,639	-93.519%
2026-05-11	1.0200	1.1100	1.0200	1.1100	+18.085%	21	6,639	-93.694%
2026-05-08	0.8800	0.9800	0.7600	0.9400	+38.235%	142	6,637	-92.553%
2026-05-07	0.8500	0.8500	0.6800	0.6800	-20.000%	22	6,587	-89.706%
2026-05-06	0.8300	0.9000	0.8300	0.8500	-1.163%	21	6,586	-91.765%
2026-05-05	0.8900	1.1000	0.8600	0.8600	-34.848%	159	6,586	-91.860%
2026-05-04	1.3000	1.3200	1.2600	1.3200	+3.125%	49	6,573	-94.697%
2026-05-01	1.2000	1.2800	1.2000	1.2800	-5.882%	14	6,606	-94.531%
2026-04-30	1.3800	1.4000	1.2800	1.3600	-0.730%	45	6,606	-94.853%
2026-04-29	1.2500	1.3700	1.2500	1.3700	+5.385%	26	6,596	-94.891%
2026-04-28	1.0900	1.3300	1.0900	1.3000	+20.370%	81	6,596	-94.615%
2026-04-27	1.0500	1.0800	1.0100	1.0800	+30.120%	161	6,614	-93.519%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-7.778%	1	6,564	-91.566%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+21.622%	60	6,564	-92.222%
2026-04-22	0.8000	0.8100	0.7400	0.7400	0.000%	35	6,564	-90.541%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+10.448%	5	6,559	-90.541%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-4.286%	10	6,559	-89.552%
2026-04-17	0.8000	0.8000	0.6800	0.7000	-29.293%	239	6,559	-90.000%
2026-04-16	1.0000	1.0000	0.9400	0.9900	+16.471%	47	6,559	-92.929%
2026-04-15	0.9000	0.9200	0.8500	0.8500	-7.609%	120	6,544	-91.765%
2026-04-14	1.2000	1.2000	0.9200	0.9200	-24.590%	85	6,547	-92.391%
2026-04-13	1.2800	1.2800	1.2200	1.2200	+5.172%	7	6,511	-94.262%
2026-04-10	1.1800	1.1800	1.1600	1.1600	-6.452%	28	6,511	-93.966%
2026-04-09	1.3100	1.3100	1.2400	1.2400	-0.800%	4	6,513	-94.355%
2026-04-08	1.0700	1.2500	1.0700	1.2500	-0.794%	18	6,512	-94.400%
2026-04-01	1.2600	1.2600	1.2600	1.2600	-1.563%	192	6,505	-94.444%
2026-03-31	1.3400	1.3400	1.2800	1.2800	-8.571%	5	6,505	-94.531%
2026-03-30	1.4200	1.4200	1.4000	1.4000	-11.950%	2	6,505	-95.000%
2026-03-27	1.6000	1.6000	1.5900	1.5900	-4.790%	11	6,506	-95.597%
2026-03-26	1.4700	1.6700	1.4700	1.6700	+17.606%	24	6,516	-95.808%
2026-03-25	1.4500	1.5000	1.4200	1.4200	+5.970%	4	6,521	-95.070%
2026-03-24	1.2700	1.4000	1.2700	1.3400	+25.234%	52	6,521	-94.776%
2026-03-20	1.2100	1.2100	1.0600	1.0700	-19.549%	25	6,521	-93.458%
2026-03-19	1.0900	1.3400	1.0900	1.3300	+17.699%	53	6,502	-94.737%
2026-03-18	1.2000	1.2000	1.1300	1.1300	-13.077%	31	6,503	-93.805%
2026-03-17	1.1400	1.3500	1.1200	1.3000	+31.313%	11	6,475	-94.615%
2026-03-16	1.0300	1.1100	0.9900	0.9900	-13.913%	20	6,475	-92.929%
2026-03-13	1.1600	1.1600	1.1500	1.1500	+5.505%	24	6,459	-93.913%
2026-03-12	0.9700	1.1000	0.9700	1.0900	+2.830%	91	6,459	-93.578%
2026-03-11	1.0700	1.0700	1.0600	1.0600	0.000%	22	6,509	-93.396%
2026-03-10	1.0600	1.0600	1.0600	1.0600	+6.000%	6	6,507	-93.396%
2026-03-09	0.9800	1.0000	0.9500	1.0000	+17.647%	9	6,503	-93.000%
2026-03-06	1.0000	1.0900	0.8500	0.8500	-15.000%	239	6,502	-91.765%
2026-03-05	1.0900	1.0900	0.8900	1.0000	-15.966%	50	6,391	-93.000%
2026-03-04	1.1000	1.1900	1.1000	1.1900	+20.202%	8	6,363	-94.118%
2026-03-03	1.0300	1.2500	0.9800	0.9900	-11.607%	304	6,362	-92.929%
2026-03-02	1.4000	1.4000	1.0700	1.1200	-14.504%	192	6,360	-93.750%
2026-02-27	1.3100	1.3100	1.3100	1.3100	+3.968%	1	6,429	-94.656%
2026-02-26	1.2600	1.2600	1.2600	1.2600	-4.545%	1	6,429	-94.444%
2026-02-25	1.3200	1.3200	1.3200	1.3200	-2.941%	18	6,446	-94.697%
2026-02-24	1.2200	1.3600	1.2200	1.3600	+7.937%	38	6,446	-94.853%
2026-02-23	1.2800	1.4600	1.2600	1.2600	-0.787%	58	6,446	-94.444%
2026-02-20	1.1300	1.3200	1.1300	1.2700	+7.627%	60	6,463	-94.488%
2026-02-19	1.1900	1.2600	1.1500	1.1800	+6.306%	268	6,506	-94.068%
2026-02-18	1.1100	1.1200	1.0200	1.1100	+2.778%	30	6,510	-93.694%
2026-02-17	1.3300	1.3300	1.0800	1.0800	-18.797%	45	6,494	-93.519%
2026-02-13	1.0500	1.4000	0.9700	1.3300	+24.299%	325	6,514	-94.737%
2026-02-12	0.9400	1.1100	0.9000	1.0700	+5.941%	89	6,514	-93.458%
2026-02-11	0.9000	1.0300	0.8100	1.0100	+57.813%	2,053	6,511	-93.069%
2026-02-10	0.7800	0.7800	0.6000	0.6400	-23.810%	42	6,458	-89.063%
2026-02-09	0.7600	0.8500	0.7400	0.8400	+20.000%	460	6,424	-91.667%
2026-02-06	0.6300	0.7000	0.6300	0.7000	+27.273%	30	6,434	-90.000%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-21.429%	20	6,459	-87.273%
2026-02-04	0.5200	0.7000	0.5200	0.7000	+42.857%	1,776	6,459	-90.000%
2026-02-02	0.4900	0.4900	0.4900	0.4900	+4.255%	1	5,484	-85.714%
2026-01-30	0.4700	0.4700	0.4700	0.4700	0.000%	240	5,484	-85.106%
2026-01-28	0.5000	0.5000	0.4700	0.4700	-9.615%	249	5,484	-85.106%
2026-01-27	0.5200	0.5200	0.5200	0.5200	+13.043%	10	5,484	-86.538%
2026-01-26	0.4500	0.4800	0.4500	0.4600	+6.977%	72	5,474	-84.783%
2026-01-23	0.3900	0.4700	0.3900	0.4300	+26.471%	429	5,402	-83.721%
2026-01-21	0.2500	0.3600	0.2500	0.3400	+54.545%	21	5,321	-79.412%
2026-01-20	0.1800	0.2200	0.1800	0.2200	-26.667%	1,861	5,304	-68.182%
2026-01-14	0.2400	0.3000	0.2400	0.3000	+11.111%	3	3,443	-76.667%
2026-01-13	0.2800	0.2800	0.2600	0.2700	+3.846%	50	3,442	-74.074%
2026-01-05	0.2300	0.2900	0.2300	0.2600	+23.810%	242	3,162	-73.077%
2025-12-31	0.2100	0.2100	0.2100	0.2100	+10.526%	38	3,162	-66.667%
2025-12-30	0.1900	0.1900	0.1900	0.1900	-17.391%	400	3,162	-63.158%
2025-12-29	0.2300	0.2300	0.2300	0.2300	+4.545%	4	2,762	-69.565%
2025-12-24	0.2200	0.2200	0.2200	0.2200	+10.000%	12	2,746	-68.182%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-13.043%	15	2,746	-65.000%
2025-12-22	0.2400	0.2500	0.2300	0.2300	-4.167%	2,726	2,731	-69.565%
2025-12-19	0.2400	0.2400	0.2400	0.2400	0.000%	5	5	-70.833%