Dark

RIG20260821C7
RIG Aug 21 2026 7.00 Call (RIG260821C00007000)
option OPRA

EOD

Jul 1, 2026

0.03000.000%(0.0000)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0400	0.0300	0.0300	0.000%	55	36,977	0.000%
2026-06-30	0.0500	0.0500	0.0200	0.0300	-40.000%	53	37,020	0.000%
2026-06-29	0.0400	0.0500	0.0400	0.0500	+25.000%	107	37,028	-40.000%
2026-06-26	0.0500	0.0600	0.0400	0.0400	-20.000%	451	37,054	-25.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+25.000%	22	36,844	-40.000%
2026-06-24	0.0700	0.0700	0.0400	0.0400	-42.857%	5,075	36,844	-25.000%
2026-06-23	0.0900	0.0900	0.0700	0.0700	-12.500%	47	41,304	-57.143%
2026-06-22	0.0800	0.1200	0.0700	0.0800	-11.111%	109	41,322	-62.500%
2026-06-18	0.1200	0.1200	0.0700	0.0900	-35.714%	310	41,228	-66.667%
2026-06-17	0.1300	0.1500	0.1100	0.1400	+7.692%	162	41,228	-78.571%
2026-06-16	0.2000	0.2000	0.1000	0.1300	-38.095%	160	41,228	-76.923%
2026-06-15	0.2500	0.2500	0.1600	0.2100	-22.222%	1,303	41,319	-85.714%
2026-06-12	0.3300	0.3300	0.2700	0.2700	-12.903%	110	41,319	-88.889%
2026-06-11	0.3000	0.3400	0.3000	0.3100	-6.061%	635	41,319	-90.323%
2026-06-10	0.3000	0.3500	0.2800	0.3300	+32.000%	1,124	41,463	-90.909%
2026-06-09	0.3100	0.3100	0.2200	0.2500	-32.432%	769	40,911	-88.000%
2026-06-08	0.3600	0.4000	0.3600	0.3700	+23.333%	255	40,869	-91.892%
2026-06-05	0.4100	0.4100	0.2800	0.3000	-31.818%	5,167	40,818	-90.000%
2026-06-04	0.3900	0.4800	0.3900	0.4400	+7.317%	886	45,840	-93.182%
2026-06-03	0.4400	0.4800	0.3600	0.4100	-6.818%	977	45,807	-92.683%
2026-06-02	0.4700	0.5000	0.4400	0.4400	-4.348%	183	45,686	-93.182%
2026-06-01	0.4800	0.5600	0.4200	0.4600	+9.524%	188	45,696	-93.478%
2026-05-29	0.4300	0.4400	0.4000	0.4200	-2.326%	89	45,709	-92.857%
2026-05-28	0.4200	0.4600	0.4000	0.4300	+2.381%	213	45,680	-93.023%
2026-05-27	0.4600	0.5200	0.4000	0.4200	-27.586%	334	45,635	-92.857%
2026-05-26	0.6700	0.7000	0.5200	0.5800	-21.622%	466	45,602	-94.828%
2026-05-22	0.7400	0.7900	0.6800	0.7400	-1.333%	5,913	45,571	-95.946%
2026-05-21	1.1700	1.1700	0.7500	0.7500	-29.245%	10,120	30,078	-96.000%
2026-05-20	1.2500	1.2500	1.0400	1.0600	-11.667%	283	30,078	-97.170%
2026-05-19	1.3500	1.3500	1.0700	1.2000	-4.000%	346	32,574	-97.500%
2026-05-18	0.8700	1.2800	0.8000	1.2500	+47.059%	311	32,574	-97.600%
2026-05-15	0.7500	0.8500	0.7000	0.8500	+7.595%	26	32,574	-96.471%
2026-05-14	0.6700	0.7900	0.6600	0.7900	+21.538%	10,094	22,483	-96.203%
2026-05-13	0.6500	0.6600	0.5600	0.6500	+14.035%	140	27,055	-95.385%
2026-05-12	0.6100	0.6100	0.5700	0.5700	-8.065%	81	27,055	-94.737%
2026-05-11	0.5600	0.6300	0.5300	0.6200	+10.714%	58	27,055	-95.161%
2026-05-08	0.4400	0.5800	0.4400	0.5600	+30.233%	94	27,027	-94.643%
2026-05-07	0.4100	0.4400	0.3800	0.4300	-4.444%	74	26,963	-93.023%
2026-05-06	0.4000	0.5300	0.4000	0.4500	-6.250%	399	26,934	-93.333%
2026-05-05	0.5000	0.6200	0.4700	0.4800	-39.241%	711	26,698	-93.750%
2026-05-04	0.7900	0.8100	0.7200	0.7900	0.000%	811	26,607	-96.203%
2026-05-01	0.6300	0.7900	0.6300	0.7900	+1.282%	209	26,369	-96.203%
2026-04-30	0.7900	0.8600	0.7800	0.7800	+2.632%	42	26,369	-96.154%
2026-04-29	0.8200	0.8200	0.7500	0.7600	-6.173%	21	26,343	-96.053%
2026-04-28	0.6400	0.8100	0.6100	0.8100	+20.896%	652	26,322	-96.296%
2026-04-27	0.4800	0.6700	0.4800	0.6700	+42.553%	138	25,902	-95.522%
2026-04-24	0.4300	0.5800	0.4300	0.4700	+11.905%	69	25,817	-93.617%
2026-04-23	0.4400	0.4400	0.4000	0.4200	-4.545%	11	25,752	-92.857%
2026-04-22	0.4500	0.4500	0.3800	0.4400	+2.326%	85	25,744	-93.182%
2026-04-21	0.3800	0.4300	0.3800	0.4300	+16.216%	249	25,529	-93.023%
2026-04-20	0.4000	0.4000	0.3400	0.3700	-5.128%	84	25,529	-91.892%
2026-04-17	0.4800	0.4800	0.3000	0.3900	-30.357%	1,059	25,466	-92.308%
2026-04-16	0.5600	0.5700	0.5300	0.5600	+14.286%	51	25,210	-94.643%
2026-04-15	0.5200	0.5400	0.4900	0.4900	-2.000%	225	25,196	-93.878%
2026-04-14	0.6100	0.6100	0.5000	0.5000	-32.432%	173	25,241	-94.000%
2026-04-13	0.7500	0.7800	0.7400	0.7400	+7.246%	34	25,277	-95.946%
2026-04-10	0.6700	0.7400	0.6600	0.6900	-5.479%	62	25,263	-95.652%
2026-04-09	0.8000	0.8000	0.7300	0.7300	-8.750%	12	25,264	-95.890%
2026-04-08	0.6500	0.8000	0.6400	0.8000	-9.091%	284	25,259	-96.250%
2026-04-07	0.8700	0.8800	0.8000	0.8800	+2.326%	1,516	25,461	-96.591%
2026-04-06	0.8400	0.8600	0.8400	0.8600	0.000%	8	25,663	-96.512%
2026-04-02	0.9300	1.0500	0.8600	0.8600	+7.500%	449	25,661	-96.512%
2026-04-01	0.7700	0.8100	0.7500	0.8000	-1.235%	122	25,661	-96.250%
2026-03-31	0.9800	1.0000	0.8100	0.8100	-12.903%	120	25,643	-96.296%
2026-03-30	1.1200	1.1200	0.9000	0.9300	-13.889%	176	25,606	-96.774%
2026-03-27	1.0100	1.1300	1.0100	1.0800	+8.000%	10,387	25,585	-97.222%
2026-03-26	0.9900	1.0400	0.9900	1.0000	+4.167%	311	16,400	-97.000%
2026-03-25	0.9400	1.0000	0.8500	0.9600	+9.091%	290	16,350	-96.875%
2026-03-24	0.7800	0.9200	0.7800	0.8800	+15.789%	10,978	15,876	-96.591%
2026-03-23	0.7400	0.7700	0.7400	0.7600	+16.923%	18	7,977	-96.053%
2026-03-20	0.7600	0.7600	0.6500	0.6500	-21.687%	6	7,971	-95.385%
2026-03-19	0.7500	0.8400	0.7500	0.8300	+23.881%	46	7,969	-96.386%
2026-03-18	0.7600	0.7800	0.6700	0.6700	-21.176%	67	7,945	-95.522%
2026-03-17	0.8000	0.8800	0.7600	0.8500	+30.769%	220	7,961	-96.471%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-10.959%	20	7,885	-95.385%
2026-03-13	0.7300	0.7400	0.7300	0.7300	+5.797%	50	7,885	-95.890%
2026-03-12	0.7000	0.7000	0.6500	0.6900	+1.471%	13	7,885	-95.652%
2026-03-11	0.6500	0.7000	0.6200	0.6800	-11.688%	1,513	7,875	-95.588%
2026-03-10	0.7900	0.7900	0.6000	0.7700	+18.462%	16	6,884	-96.104%
2026-03-09	0.5200	0.6500	0.5000	0.6500	+14.035%	16	6,877	-95.385%
2026-03-06	0.6000	0.6000	0.5700	0.5700	-6.557%	4	7,257	-94.737%
2026-03-05	0.6000	0.6400	0.5600	0.6100	-24.691%	285	7,257	-95.082%
2026-03-04	0.7900	0.8100	0.7800	0.8100	+26.563%	279	7,263	-96.296%
2026-03-03	0.6900	0.6900	0.6400	0.6400	-8.571%	12	7,117	-95.313%
2026-03-02	0.9300	0.9300	0.7000	0.7000	-14.634%	130	7,122	-95.714%
2026-02-27	0.8300	0.8300	0.8200	0.8200	0.000%	500	7,122	-96.341%
2026-02-26	0.7200	0.8300	0.7200	0.8200	-2.381%	7	7,122	-96.341%
2026-02-25	0.8600	0.8600	0.8200	0.8400	-4.545%	14	7,117	-96.429%
2026-02-24	0.9000	0.9000	0.8800	0.8800	+4.762%	33	7,117	-96.591%
2026-02-23	1.0000	1.0900	0.8300	0.8400	-2.326%	243	7,097	-96.429%
2026-02-20	0.7200	0.9000	0.7200	0.8600	+10.256%	162	7,027	-96.512%
2026-02-19	0.7200	0.7800	0.7200	0.7800	+6.849%	20	7,017	-96.154%
2026-02-18	0.7000	0.7400	0.7000	0.7300	+5.797%	25	7,017	-95.890%
2026-02-17	0.9500	0.9500	0.6900	0.6900	-25.806%	706	7,012	-95.652%
2026-02-13	0.7000	0.9300	0.7000	0.9300	+43.077%	136	6,775	-96.774%
2026-02-12	0.6800	0.7000	0.6500	0.6500	+3.175%	38	6,775	-95.385%
2026-02-11	0.5100	0.6900	0.5100	0.6300	+65.789%	1,703	6,738	-95.238%
2026-02-10	0.5300	0.5400	0.3700	0.3800	-28.302%	42	5,766	-92.105%
2026-02-09	0.4100	0.5500	0.4000	0.5300	+32.500%	95	5,756	-94.340%
2026-02-06	0.3600	0.4000	0.3600	0.4000	+2.564%	11	5,692	-92.500%
2026-02-04	0.3900	0.3900	0.3900	0.3900	+30.000%	2	5,681	-92.308%
2026-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	4	5,679	-90.000%
2026-01-30	0.3000	0.3000	0.3000	0.3000	0.000%	25	5,683	-90.000%
2026-01-29	0.2800	0.3000	0.2800	0.3000	+15.385%	70	5,658	-90.000%
2026-01-28	0.2600	0.2600	0.2600	0.2600	+8.333%	30	5,588	-88.462%
2026-01-27	0.3000	0.3000	0.2400	0.2400	+4.348%	6	5,575	-87.500%
2026-01-26	0.2600	0.2600	0.2200	0.2300	-14.815%	330	5,574	-86.957%
2026-01-23	0.2300	0.2700	0.2300	0.2700	+50.000%	40	5,244	-88.889%
2026-01-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	5,214	-83.333%
2026-01-21	0.1700	0.1900	0.1700	0.1800	+80.000%	97	5,214	-83.333%
2026-01-20	0.1300	0.1300	0.1000	0.1000	-28.571%	2,131	5,117	-70.000%
2026-01-15	0.1400	0.1400	0.1400	0.1400	0.000%	2	2,992	-78.571%
2026-01-14	0.1500	0.1500	0.1400	0.1400	+27.273%	102	2,990	-78.571%
2026-01-12	0.1200	0.1200	0.1100	0.1100	-26.667%	31	2,982	-72.727%
2026-01-08	0.1500	0.1500	0.1500	0.1500	+25.000%	1	2,952	-80.000%
2026-01-07	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,952	-75.000%
2026-01-06	0.1600	0.1600	0.1400	0.1400	0.000%	122	2,951	-78.571%
2026-01-05	0.1300	0.1400	0.1300	0.1400	+7.692%	7	2,825	-78.571%
2026-01-02	0.1300	0.1300	0.1300	0.1300	+8.333%	2	2,825	-76.923%
2025-12-31	0.1200	0.1200	0.1200	0.1200	+20.000%	25	2,798	-75.000%
2025-12-30	0.1000	0.1000	0.1000	0.1000	+11.111%	7	2,798	-70.000%
2025-12-23	0.0900	0.0900	0.0900	0.0900	-25.000%	3	2,794	-66.667%
2025-12-22	0.1700	0.1800	0.1100	0.1200	0.000%	2,797	2,794	-75.000%