Dark

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

EOD

Jul 1, 2026

0.0800-27.273%(-0.0300)1,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1100	0.0700	0.0800	-27.273%	1,166	17,455	0.000%
2026-06-30	0.1200	0.1500	0.1100	0.1100	-8.333%	8,210	17,646	-27.273%
2026-06-29	0.1500	0.1500	0.1200	0.1200	0.000%	245	10,665	-33.333%
2026-06-26	0.1800	0.1800	0.1200	0.1200	-33.333%	189	10,529	-33.333%
2026-06-25	0.1500	0.1800	0.1300	0.1800	+28.571%	603	10,448	-55.556%
2026-06-24	0.1700	0.1800	0.1400	0.1400	-36.364%	167	9,907	-42.857%
2026-06-23	0.2100	0.2300	0.2100	0.2200	-12.000%	538	9,932	-63.636%
2026-06-22	0.2100	0.2500	0.2100	0.2500	0.000%	2,162	9,910	-68.000%
2026-06-18	0.2500	0.2500	0.2000	0.2500	-24.242%	3,901	7,024	-68.000%
2026-06-17	0.3500	0.4200	0.3200	0.3300	-5.714%	399	7,024	-75.758%
2026-06-16	0.4500	0.4500	0.3500	0.3500	-30.000%	366	7,024	-77.143%
2026-06-15	0.5400	0.5500	0.4900	0.5000	-18.033%	53	6,883	-84.000%
2026-06-12	0.6400	0.6900	0.5900	0.6100	-7.576%	21	6,883	-86.885%
2026-06-11	0.6600	0.6600	0.6600	0.6600	+1.538%	2	6,883	-87.879%
2026-06-10	0.6100	0.7000	0.6100	0.6500	+16.071%	61	6,883	-87.692%
2026-06-09	0.6500	0.6500	0.5500	0.5600	-28.205%	25	6,848	-85.714%
2026-06-08	0.7400	0.7800	0.7400	0.7800	+23.810%	99	6,860	-89.744%
2026-06-05	0.7000	0.7000	0.6100	0.6300	-27.586%	117	6,835	-87.302%
2026-06-04	0.7800	0.8700	0.7800	0.8700	+7.407%	49	6,817	-90.805%
2026-06-03	0.8000	0.9000	0.8000	0.8100	-11.957%	23	6,781	-90.123%
2026-06-02	0.8400	0.9300	0.8400	0.9200	+4.545%	38	6,769	-91.304%
2026-06-01	0.8700	0.8800	0.8500	0.8800	+11.392%	18	6,762	-90.909%
2026-05-29	0.8400	0.8400	0.7900	0.7900	+1.282%	15	6,745	-89.873%
2026-05-28	0.8400	0.8400	0.7800	0.7800	-2.500%	45	6,742	-89.744%
2026-05-27	0.8400	0.9500	0.8000	0.8000	-20.792%	380	6,712	-90.000%
2026-05-26	1.1600	1.1600	1.0000	1.0100	-21.094%	97	6,689	-92.079%
2026-05-22	1.1900	1.3100	1.1900	1.2800	-2.290%	6	6,740	-93.750%
2026-05-21	1.5000	1.5000	1.3000	1.3100	-20.606%	8	6,740	-93.893%
2026-05-20	1.8500	1.8500	1.6500	1.6500	-8.333%	23	6,740	-95.152%
2026-05-19	1.7500	1.8500	1.6800	1.8000	-3.743%	27	6,740	-95.556%
2026-05-18	1.3500	1.8700	1.3500	1.8700	+33.571%	108	6,740	-95.722%
2026-05-15	1.2600	1.4100	1.1600	1.4000	+12.903%	130	6,740	-94.286%
2026-05-14	1.1900	1.3000	1.1900	1.2400	+4.202%	16	6,644	-93.548%
2026-05-13	1.0300	1.1900	1.0200	1.1900	+10.185%	71	6,639	-93.277%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-2.703%	1	6,639	-92.593%
2026-05-11	1.0200	1.1100	1.0200	1.1100	+18.085%	21	6,639	-92.793%
2026-05-08	0.8800	0.9800	0.7600	0.9400	+38.235%	142	6,637	-91.489%
2026-05-07	0.8500	0.8500	0.6800	0.6800	-20.000%	22	6,587	-88.235%
2026-05-06	0.8300	0.9000	0.8300	0.8500	-1.163%	21	6,586	-90.588%
2026-05-05	0.8900	1.1000	0.8600	0.8600	-34.848%	159	6,586	-90.698%
2026-05-04	1.3000	1.3200	1.2600	1.3200	+3.125%	49	6,573	-93.939%
2026-05-01	1.2000	1.2800	1.2000	1.2800	-5.882%	14	6,606	-93.750%
2026-04-30	1.3800	1.4000	1.2800	1.3600	-0.730%	45	6,606	-94.118%
2026-04-29	1.2500	1.3700	1.2500	1.3700	+5.385%	26	6,596	-94.161%
2026-04-28	1.0900	1.3300	1.0900	1.3000	+20.370%	81	6,596	-93.846%
2026-04-27	1.0500	1.0800	1.0100	1.0800	+30.120%	161	6,614	-92.593%
2026-04-24	0.8300	0.8300	0.8300	0.8300	-7.778%	1	6,564	-90.361%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+21.622%	60	6,564	-91.111%
2026-04-22	0.8000	0.8100	0.7400	0.7400	0.000%	35	6,564	-89.189%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+10.448%	5	6,559	-89.189%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-4.286%	10	6,559	-88.060%
2026-04-17	0.8000	0.8000	0.6800	0.7000	-29.293%	239	6,559	-88.571%
2026-04-16	1.0000	1.0000	0.9400	0.9900	+16.471%	47	6,559	-91.919%
2026-04-15	0.9000	0.9200	0.8500	0.8500	-7.609%	120	6,544	-90.588%
2026-04-14	1.2000	1.2000	0.9200	0.9200	-24.590%	85	6,547	-91.304%
2026-04-13	1.2800	1.2800	1.2200	1.2200	+5.172%	7	6,511	-93.443%
2026-04-10	1.1800	1.1800	1.1600	1.1600	-6.452%	28	6,511	-93.103%
2026-04-09	1.3100	1.3100	1.2400	1.2400	-0.800%	4	6,513	-93.548%
2026-04-08	1.0700	1.2500	1.0700	1.2500	-0.794%	18	6,512	-93.600%
2026-04-01	1.2600	1.2600	1.2600	1.2600	-1.563%	192	6,505	-93.651%
2026-03-31	1.3400	1.3400	1.2800	1.2800	-8.571%	5	6,505	-93.750%
2026-03-30	1.4200	1.4200	1.4000	1.4000	-11.950%	2	6,505	-94.286%
2026-03-27	1.6000	1.6000	1.5900	1.5900	-4.790%	11	6,506	-94.969%
2026-03-26	1.4700	1.6700	1.4700	1.6700	+17.606%	24	6,516	-95.210%
2026-03-25	1.4500	1.5000	1.4200	1.4200	+5.970%	4	6,521	-94.366%
2026-03-24	1.2700	1.4000	1.2700	1.3400	+25.234%	52	6,521	-94.030%
2026-03-20	1.2100	1.2100	1.0600	1.0700	-19.549%	25	6,521	-92.523%
2026-03-19	1.0900	1.3400	1.0900	1.3300	+17.699%	53	6,502	-93.985%
2026-03-18	1.2000	1.2000	1.1300	1.1300	-13.077%	31	6,503	-92.920%
2026-03-17	1.1400	1.3500	1.1200	1.3000	+31.313%	11	6,475	-93.846%
2026-03-16	1.0300	1.1100	0.9900	0.9900	-13.913%	20	6,475	-91.919%
2026-03-13	1.1600	1.1600	1.1500	1.1500	+5.505%	24	6,459	-93.043%
2026-03-12	0.9700	1.1000	0.9700	1.0900	+2.830%	91	6,459	-92.661%
2026-03-11	1.0700	1.0700	1.0600	1.0600	0.000%	22	6,509	-92.453%
2026-03-10	1.0600	1.0600	1.0600	1.0600	+6.000%	6	6,507	-92.453%
2026-03-09	0.9800	1.0000	0.9500	1.0000	+17.647%	9	6,503	-92.000%
2026-03-06	1.0000	1.0900	0.8500	0.8500	-15.000%	239	6,502	-90.588%
2026-03-05	1.0900	1.0900	0.8900	1.0000	-15.966%	50	6,391	-92.000%
2026-03-04	1.1000	1.1900	1.1000	1.1900	+20.202%	8	6,363	-93.277%
2026-03-03	1.0300	1.2500	0.9800	0.9900	-11.607%	304	6,362	-91.919%
2026-03-02	1.4000	1.4000	1.0700	1.1200	-14.504%	192	6,360	-92.857%
2026-02-27	1.3100	1.3100	1.3100	1.3100	+3.968%	1	6,429	-93.893%
2026-02-26	1.2600	1.2600	1.2600	1.2600	-4.545%	1	6,429	-93.651%
2026-02-25	1.3200	1.3200	1.3200	1.3200	-2.941%	18	6,446	-93.939%
2026-02-24	1.2200	1.3600	1.2200	1.3600	+7.937%	38	6,446	-94.118%
2026-02-23	1.2800	1.4600	1.2600	1.2600	-0.787%	58	6,446	-93.651%
2026-02-20	1.1300	1.3200	1.1300	1.2700	+7.627%	60	6,463	-93.701%
2026-02-19	1.1900	1.2600	1.1500	1.1800	+6.306%	268	6,506	-93.220%
2026-02-18	1.1100	1.1200	1.0200	1.1100	+2.778%	30	6,510	-92.793%
2026-02-17	1.3300	1.3300	1.0800	1.0800	-18.797%	45	6,494	-92.593%
2026-02-13	1.0500	1.4000	0.9700	1.3300	+24.299%	325	6,514	-93.985%
2026-02-12	0.9400	1.1100	0.9000	1.0700	+5.941%	89	6,514	-92.523%
2026-02-11	0.9000	1.0300	0.8100	1.0100	+57.813%	2,053	6,511	-92.079%
2026-02-10	0.7800	0.7800	0.6000	0.6400	-23.810%	42	6,458	-87.500%
2026-02-09	0.7600	0.8500	0.7400	0.8400	+20.000%	460	6,424	-90.476%
2026-02-06	0.6300	0.7000	0.6300	0.7000	+27.273%	30	6,434	-88.571%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-21.429%	20	6,459	-85.455%
2026-02-04	0.5200	0.7000	0.5200	0.7000	+42.857%	1,776	6,459	-88.571%
2026-02-02	0.4900	0.4900	0.4900	0.4900	+4.255%	1	5,484	-83.673%
2026-01-30	0.4700	0.4700	0.4700	0.4700	0.000%	240	5,484	-82.979%
2026-01-28	0.5000	0.5000	0.4700	0.4700	-9.615%	249	5,484	-82.979%
2026-01-27	0.5200	0.5200	0.5200	0.5200	+13.043%	10	5,484	-84.615%
2026-01-26	0.4500	0.4800	0.4500	0.4600	+6.977%	72	5,474	-82.609%
2026-01-23	0.3900	0.4700	0.3900	0.4300	+26.471%	429	5,402	-81.395%
2026-01-21	0.2500	0.3600	0.2500	0.3400	+54.545%	21	5,321	-76.471%
2026-01-20	0.1800	0.2200	0.1800	0.2200	-26.667%	1,861	5,304	-63.636%
2026-01-14	0.2400	0.3000	0.2400	0.3000	+11.111%	3	3,443	-73.333%
2026-01-13	0.2800	0.2800	0.2600	0.2700	+3.846%	50	3,442	-70.370%
2026-01-05	0.2300	0.2900	0.2300	0.2600	+23.810%	242	3,162	-69.231%
2025-12-31	0.2100	0.2100	0.2100	0.2100	+10.526%	38	3,162	-61.905%
2025-12-30	0.1900	0.1900	0.1900	0.1900	-17.391%	400	3,162	-57.895%
2025-12-29	0.2300	0.2300	0.2300	0.2300	+4.545%	4	2,762	-65.217%
2025-12-24	0.2200	0.2200	0.2200	0.2200	+10.000%	12	2,746	-63.636%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-13.043%	15	2,746	-60.000%
2025-12-22	0.2400	0.2500	0.2300	0.2300	-4.167%	2,726	2,731	-65.217%
2025-12-19	0.2400	0.2400	0.2400	0.2400	0.000%	5	5	-66.667%