Dark

RIG20260918C4
RIG Sep 18 2026 4.00 Call (RIG260918C00004000)
option OPRA

EOD

Aug 14, 2026

1.81-0.549%(-0.01)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.9500	1.9800	1.8100	1.8100	-0.549%	24	655	0.000%
2026-08-11	1.7000	1.8200	1.7000	1.8200	+5.814%	14	655	-0.549%
2026-08-10	1.6700	1.7200	1.6700	1.7200	+18.621%	2	655	+5.233%
2026-08-06	1.4500	1.4500	1.4500	1.4500	+18.852%	7	655	+24.828%
2026-08-05	1.2200	1.2200	1.2200	1.2200	-2.400%	3	655	+48.361%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-7.407%	1	652	+44.800%
2026-07-31	1.3100	1.3500	1.3100	1.3500	0.000%	9	651	+34.074%
2026-07-27	1.3500	1.3500	1.3500	1.3500	-1.460%	2	642	+34.074%
2026-07-23	1.3700	1.3700	1.3700	1.3700	+0.735%	4	644	+32.117%
2026-07-22	1.3600	1.3600	1.3600	1.3600	+13.333%	1	640	+33.088%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-6.250%	5	640	+50.833%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-3.030%	5	643	+41.406%
2026-07-08	1.3400	1.3400	1.2900	1.3200	+22.222%	27	638	+37.121%
2026-07-07	1.0800	1.0800	1.0800	1.0800	+4.854%	1	662	+67.593%
2026-07-01	1.0300	1.0300	1.0300	1.0300	-13.445%	25	661	+75.728%
2026-06-24	1.1900	1.1900	1.1900	1.1900	-18.493%	3	636	+52.101%
2026-06-18	1.3700	1.4600	1.3700	1.4600	-14.118%	9	629	+23.973%
2026-06-17	1.6900	1.7000	1.6900	1.7000	-19.048%	8	629	+6.471%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-9.091%	10	629	-13.810%
2026-06-08	2.3100	2.3100	2.3100	2.3100	+0.873%	5	629	-21.645%
2026-06-04	2.2900	2.2900	2.2900	2.2900	+2.691%	1	630	-20.961%
2026-06-03	2.2300	2.2300	2.2300	2.2300	-5.106%	2	630	-18.834%
2026-05-29	2.3500	2.3500	2.3500	2.3500	-19.521%	5	632	-22.979%
2026-05-22	2.9200	2.9200	2.9200	2.9200	-18.889%	1	632	-38.014%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-1.907%	3	632	-49.722%
2026-05-18	3.5000	3.6700	3.5000	3.6700	+20.328%	26	632	-50.681%
2026-05-15	2.9100	3.0500	2.9100	3.0500	+10.108%	41	632	-40.656%
2026-05-13	2.7700	2.7700	2.7700	2.7700	+7.782%	1	602	-34.657%
2026-05-11	2.6200	2.6200	2.5700	2.5700	+3.213%	23	602	-29.572%
2026-05-08	2.4900	2.4900	2.4900	2.4900	+10.667%	2	606	-27.309%
2026-05-07	2.2500	2.2500	2.2500	2.2500	-23.986%	6	606	-19.556%
2026-05-04	2.9600	2.9600	2.9600	2.9600	+6.093%	2	612	-38.851%
2026-04-28	2.7900	2.7900	2.7900	2.7900	+31.604%	1	612	-35.125%
2026-04-21	2.1200	2.1200	2.1200	2.1200	-4.505%	2	612	-14.623%
2026-04-17	2.2200	2.2200	2.2200	2.2200	-7.500%	50	612	-18.468%
2026-04-16	2.4000	2.4000	2.4000	2.4000	+4.348%	5	662	-24.583%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-17.266%	30	662	-21.304%
2026-04-13	2.7800	2.7800	2.7800	2.7800	-4.467%	1	662	-34.892%
2026-04-07	2.9100	2.9100	2.9100	2.9100	-1.356%	3	662	-37.801%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+4.240%	5	664	-38.644%
2026-03-30	3.2500	3.2500	2.8300	2.8300	+16.942%	4	664	-36.042%
2026-03-11	2.4200	2.4200	2.4200	2.4200	+8.520%	2	668	-25.207%
2026-03-06	2.2400	2.2400	2.2300	2.2300	-20.357%	4	669	-18.834%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+5.660%	5	672	-35.357%
2026-02-27	2.6500	2.6500	2.6500	2.6500	+3.113%	1	672	-31.698%
2026-02-26	2.5700	2.5700	2.5700	2.5700	-8.214%	5	671	-29.572%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+4.089%	3	673	-35.357%
2026-02-20	2.5800	2.6900	2.5300	2.6900	+3.462%	12	673	-32.714%
2026-02-19	2.6000	2.6000	2.6000	2.6000	+8.333%	2	680	-30.385%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+0.418%	3	682	-24.583%
2026-02-17	2.5400	2.5700	2.3900	2.3900	-9.811%	12	685	-24.268%
2026-02-13	2.5500	2.6500	2.3800	2.6500	+26.794%	6	693	-31.698%
2026-02-11	2.0900	2.0900	2.0900	2.0900	+16.760%	2	693	-13.397%
2026-02-10	2.0200	2.0200	1.7900	1.7900	-10.050%	6	694	+1.117%
2026-02-09	1.7000	1.9900	1.7000	1.9900	+15.698%	30	694	-9.045%
2026-02-06	1.6800	1.7200	1.6800	1.7200	+1.176%	2	684	+5.233%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+34.921%	10	685	+6.471%
2026-02-03	1.2600	1.2600	1.2600	1.2600	-13.699%	5	685	+43.651%
2026-01-30	1.4600	1.4600	1.4000	1.4600	0.000%	26	680	+23.973%
2026-01-29	1.4600	1.4600	1.4600	1.4600	+8.148%	2	680	+23.973%
2026-01-28	1.3500	1.3500	1.3500	1.3500	-5.594%	4	678	+34.074%
2026-01-27	1.4300	1.4300	1.4300	1.4300	+11.719%	2	682	+26.573%
2026-01-26	1.2800	1.2800	1.2800	1.2800	-8.571%	1	682	+41.406%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+19.658%	4	682	+29.286%
2026-01-22	1.1700	1.1700	1.1700	1.1700	+30.000%	1	678	+54.701%
2026-01-13	0.9000	0.9000	0.9000	0.9000	0.000%	31	678	+101.111%
2026-01-09	0.9000	0.9000	0.9000	0.9000	-3.226%	1	649	+101.111%
2026-01-07	0.9300	0.9300	0.9300	0.9300	-5.102%	1	649	+94.624%
2026-01-06	1.0000	1.0100	0.9800	0.9800	+1.031%	26	648	+84.694%
2026-01-05	0.9700	0.9700	0.9700	0.9700	+8.989%	1	624	+86.598%
2025-12-31	0.8900	0.8900	0.8900	0.8900	+4.706%	100	623	+103.371%
2025-12-30	0.8600	0.8600	0.8500	0.8500	+4.938%	5	623	+112.941%
2025-12-29	0.8200	0.8200	0.8100	0.8100	0.000%	4	620	+123.457%
2025-12-19	0.8100	0.8100	0.8100	0.8100	+8.000%	20	616	+123.457%
2025-12-17	0.7600	0.7600	0.7500	0.7500	+1.351%	16	596	+141.333%
2025-12-16	0.7500	0.7500	0.7200	0.7400	-16.854%	11	596	+144.595%
2025-12-15	0.9500	0.9500	0.8600	0.8900	-13.592%	12	595	+103.371%
2025-12-11	1.0300	1.0300	1.0300	1.0300	-3.738%	4	589	+75.728%
2025-12-10	1.0700	1.0700	1.0700	1.0700	-6.140%	20	587	+69.159%
2025-12-08	1.1500	1.1500	1.1400	1.1400	-0.870%	30	567	+58.772%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-0.862%	5	538	+57.391%
2025-11-26	1.0300	1.1600	1.0300	1.1600	+24.731%	2	544	+56.034%
2025-11-25	0.9200	0.9400	0.9200	0.9300	-4.124%	3	544	+94.624%
2025-11-24	0.9500	0.9700	0.9500	0.9700	+21.250%	13	545	+86.598%
2025-11-21	0.8000	0.8000	0.8000	0.8000	-22.330%	25	546	+126.250%
2025-11-20	1.0300	1.0300	1.0300	1.0300	+3.000%	10	546	+75.728%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-6.542%	5	546	+81.000%
2025-11-18	1.0200	1.0700	0.9600	1.0700	+8.081%	206	546	+69.159%
2025-11-17	1.0300	1.0300	0.9900	0.9900	-3.883%	25	467	+82.828%
2025-11-12	1.0600	1.0600	1.0100	1.0300	-1.905%	13	467	+75.728%
2025-11-10	1.0000	1.0500	1.0000	1.0500	+19.318%	12	469	+72.381%
2025-11-04	0.8800	0.8800	0.8800	0.8800	-7.368%	1	471	+105.682%
2025-11-03	0.8900	0.9500	0.8900	0.9500	+1.064%	4	469	+90.526%
2025-10-31	0.9400	0.9400	0.9400	0.9400	+10.588%	4	469	+92.553%
2025-10-29	0.9500	0.9500	0.8500	0.8500	-8.602%	5	465	+112.941%
2025-10-28	0.9300	0.9300	0.9300	0.9300	-3.125%	1	462	+94.624%
2025-10-27	0.9100	0.9600	0.9000	0.9600	-6.796%	28	442	+88.542%
2025-10-24	0.9900	1.0600	0.9800	1.0300	+8.421%	211	442	+75.728%
2025-10-23	0.7200	0.9500	0.7200	0.9500	+58.333%	10	380	+90.526%
2025-10-22	0.6000	0.6000	0.6000	0.6000	+13.208%	4	372	+201.667%
2025-10-20	0.5600	0.5600	0.5300	0.5300	-5.357%	53	371	+241.509%
2025-10-15	0.5600	0.5600	0.5600	0.5600	+19.149%	2	371	+223.214%
2025-10-14	0.5300	0.5300	0.4700	0.4700	-4.082%	2	369	+285.106%
2025-10-13	0.4900	0.4900	0.4900	0.4900	+6.522%	4	369	+269.388%
2025-10-10	0.5000	0.5000	0.4600	0.4600	-20.690%	2	369	+293.478%
2025-10-02	0.5800	0.5800	0.5800	0.5800	+28.889%	10	369	+212.069%
2025-09-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	369	+302.222%
2025-09-29	0.4700	0.5000	0.4700	0.5000	-7.407%	26	369	+262.000%
2025-09-26	0.5300	0.5400	0.5300	0.5400	+3.846%	3	362	+235.185%
2025-09-25	0.5000	0.5200	0.5000	0.5200	-32.468%	41	362	+248.077%
2025-09-23	0.7500	0.8500	0.7500	0.7700	+6.944%	20	375	+135.065%
2025-09-17	0.7200	0.7200	0.7200	0.7200	+20.000%	1	360	+151.389%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+9.091%	20	360	+201.667%
2025-09-12	0.5600	0.5600	0.5400	0.5500	+1.852%	105	360	+229.091%
2025-09-11	0.5100	0.5600	0.5100	0.5400	+5.882%	297	356	+235.185%
2025-09-09	0.5100	0.5100	0.5100	0.5100	+6.250%	1	320	+254.902%
2025-09-05	0.4800	0.4800	0.4800	0.4800	-2.041%	250	319	+277.083%
2025-09-04	0.4900	0.4900	0.4900	0.4900	+13.953%	1	69	+269.388%
2025-09-03	0.4300	0.4300	0.4300	0.4300	-8.511%	4	68	+320.930%
2025-09-02	0.4700	0.4700	0.4700	0.4700	+2.174%	1	72	+285.106%
2025-08-29	0.5000	0.5000	0.4600	0.4600	-6.122%	2	71	+293.478%
2025-08-28	0.4900	0.4900	0.4900	0.4900	0.000%	4	71	+269.388%
2025-08-25	0.5000	0.5000	0.4900	0.4900	+28.947%	25	71	+269.388%
2025-08-21	0.3800	0.3800	0.3800	0.3800	+11.765%	25	96	+376.316%
2025-08-20	0.3900	0.3900	0.3400	0.3400	-20.930%	2	71	+432.353%
2025-08-11	0.4100	0.4300	0.4100	0.4300	-21.818%	3	71	+320.930%
2025-08-06	0.5800	0.5800	0.5400	0.5500	+12.245%	7	74	+229.091%
2025-07-29	0.4900	0.4900	0.4900	0.4900	-10.909%	6	71	+269.388%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-3.509%	10	77	+229.091%
2025-07-23	0.5900	0.5900	0.5700	0.5700	+3.636%	6	77	+217.544%
2025-07-10	0.5500	0.5500	0.5500	0.5500	+10.000%	20	71	+229.091%
2025-07-08	0.5000	0.5000	0.5000	0.5000	+28.205%	2	51	+262.000%
2025-06-27	0.3900	0.3900	0.3900	0.3900	+5.405%	5	51	+364.103%
2025-06-25	0.4100	0.4100	0.3700	0.3700	-27.451%	2	51	+389.189%
2025-06-20	0.5100	0.5100	0.5100	0.5100	-26.087%	4	51	+254.902%
2025-06-16	0.6900	0.6900	0.6900	0.6900	+7.812%	1	50	+162.319%
2025-06-10	0.6400	0.6400	0.6400	0.6400	+28.000%	10	51	+182.813%
2025-06-06	0.5000	0.5000	0.5000	0.5000	-5.660%	60	41	+262.000%
2025-05-14	0.7800	0.7800	0.5300	0.5300	-8.621%	11	11	+241.509%
2025-05-13	0.5800	0.5800	0.5800	0.5800	0.000%	1	1	+212.069%