Dark

RIG20260918C5.5
RIG Sep 18 2026 5.50 Call (RIG260918C00005500)
option OPRA

EOD

Jul 1, 2026

0.2400-17.241%(-0.0500)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.3300	0.2400	0.2400	-17.241%	401	13,092	0.000%
2026-06-30	0.3100	0.3100	0.2900	0.2900	-6.452%	10	13,066	-17.241%
2026-06-29	0.3500	0.3500	0.3100	0.3100	-8.824%	1,224	13,071	-22.581%
2026-06-26	0.3700	0.3800	0.3400	0.3400	-12.821%	86	11,864	-29.412%
2026-06-25	0.3300	0.3900	0.3300	0.3900	+14.706%	254	11,795	-38.462%
2026-06-24	0.3500	0.3800	0.3400	0.3400	-32.000%	623	11,557	-29.412%
2026-06-23	0.4600	0.5000	0.4600	0.5000	+2.041%	348	11,494	-52.000%
2026-06-22	0.4800	0.4900	0.4700	0.4900	-2.000%	35	11,150	-51.020%
2026-06-18	0.4300	0.5100	0.4300	0.5000	-25.373%	553	11,111	-52.000%
2026-06-17	0.6600	0.6700	0.6600	0.6700	-22.093%	10	11,111	-64.179%
2026-06-15	0.7600	0.8600	0.7600	0.8600	-14.000%	25	11,111	-72.093%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+2.041%	3	11,111	-76.000%
2026-06-11	0.9800	0.9800	0.9800	0.9800	0.000%	176	11,111	-75.510%
2026-06-10	0.9800	0.9800	0.9800	0.9800	+6.522%	1	10,935	-75.510%
2026-06-09	0.9500	0.9500	0.9200	0.9200	-8.000%	15	10,934	-73.913%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-25.373%	6	10,920	-76.000%
2026-06-04	1.3400	1.3400	1.3400	1.3400	+11.667%	1	10,920	-82.090%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-4.762%	1	10,920	-80.000%
2026-05-27	1.2200	1.2600	1.2100	1.2600	-14.865%	33	10,921	-80.952%
2026-05-26	1.5900	1.5900	1.4800	1.4800	-10.843%	6	10,921	-83.784%
2026-05-22	1.8000	1.8000	1.6600	1.6600	-7.778%	8	10,921	-85.542%
2026-05-21	2.2700	2.2700	1.8000	1.8000	-20.000%	11	10,921	-86.667%
2026-05-20	2.1300	2.2500	2.1300	2.2500	-2.597%	6	10,921	-89.333%
2026-05-19	2.3000	2.3100	2.1500	2.3100	+9.479%	22	10,927	-89.610%
2026-05-18	1.9300	2.2500	1.9300	2.1100	+27.108%	38	10,927	-88.626%
2026-05-15	1.6300	1.6600	1.6300	1.6600	+2.469%	3	10,927	-85.542%
2026-05-14	1.6400	1.6400	1.5700	1.6200	+13.287%	31	10,927	-85.185%
2026-05-12	1.4900	1.5200	1.3900	1.4300	-3.378%	70	10,928	-83.217%
2026-05-11	1.4000	1.4800	1.4000	1.4800	+7.246%	11	10,928	-83.784%
2026-05-08	1.2600	1.4200	1.2600	1.3800	+27.778%	13	10,928	-82.609%
2026-05-07	1.0800	1.0800	1.0800	1.0800	-10.744%	10	10,928	-77.778%
2026-05-06	1.2200	1.3000	1.2100	1.2100	-6.202%	79	10,928	-80.165%
2026-05-05	1.3500	1.4000	1.2900	1.2900	-26.705%	32	10,926	-81.395%
2026-05-04	1.7500	1.7700	1.7400	1.7600	+7.317%	28	10,926	-86.364%
2026-05-01	1.6400	1.6400	1.6400	1.6400	-3.529%	3	10,926	-85.366%
2026-04-30	1.8200	1.8200	1.7000	1.7000	+8.280%	18	10,926	-85.882%
2026-04-28	1.5700	1.5700	1.5700	1.5700	+5.369%	4	10,926	-84.713%
2026-04-27	1.4800	1.4900	1.4800	1.4900	+33.036%	16	10,926	-83.893%
2026-04-23	1.0900	1.1200	1.0900	1.1200	-4.274%	2	10,936	-78.571%
2026-04-22	1.1700	1.1700	1.1700	1.1700	+17.000%	1	10,936	-79.487%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+2.041%	1	10,936	-76.000%
2026-04-20	1.0000	1.0000	0.9800	0.9800	-3.922%	4	10,936	-75.510%
2026-04-17	1.0700	1.0700	1.0000	1.0200	-17.073%	111	10,936	-76.471%
2026-04-15	1.2700	1.2700	1.2100	1.2300	-3.906%	8	10,936	-80.488%
2026-04-14	1.5100	1.5100	1.2800	1.2800	-24.706%	11	10,936	-81.250%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+9.677%	2	10,936	-85.882%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-7.738%	27	10,936	-84.516%
2026-04-07	1.7000	1.7000	1.6800	1.6800	+5.000%	125	10,936	-85.714%
2026-04-06	1.6500	1.6500	1.6000	1.6000	-3.030%	7	10,936	-85.000%
2026-04-02	1.9500	1.9500	1.6500	1.6500	-2.367%	9	10,936	-85.455%
2026-03-31	1.9000	1.9000	1.6900	1.6900	-13.333%	17	10,936	-85.799%
2026-03-27	1.9100	1.9500	1.9100	1.9500	+2.094%	2	10,935	-87.692%
2026-03-26	1.8300	1.9200	1.8300	1.9100	+17.901%	31	10,935	-87.435%
2026-03-24	1.6200	1.6200	1.6200	1.6200	+3.846%	5	10,936	-85.185%
2026-03-23	1.5000	1.5600	1.5000	1.5600	-6.024%	211	10,936	-84.615%
2026-03-19	1.6600	1.6600	1.6600	1.6600	+6.410%	1	10,933	-85.542%
2026-03-18	1.5600	1.5600	1.5600	1.5600	-2.500%	23	10,933	-84.615%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+17.647%	3	10,933	-85.000%
2026-03-16	1.3600	1.3900	1.3500	1.3600	-2.857%	63	10,933	-82.353%
2026-03-11	1.3000	1.4000	1.3000	1.4000	0.000%	2	10,887	-82.857%
2026-03-10	1.3800	1.4700	1.3800	1.4000	+9.375%	22	10,887	-82.857%
2026-03-09	1.2800	1.2800	1.2600	1.2800	+5.785%	97	10,886	-81.250%
2026-03-06	1.2800	1.2800	1.2000	1.2100	-14.789%	63	10,959	-80.165%
2026-03-05	1.4200	1.4200	1.4200	1.4200	-10.127%	7	10,959	-83.099%
2026-03-04	1.3800	1.5800	1.3600	1.5800	+14.493%	3	10,959	-84.810%
2026-03-03	0.9000	1.4900	0.9000	1.3800	-4.167%	8	10,959	-82.609%
2026-03-02	1.5300	1.5900	1.3800	1.4400	-9.434%	10,489	10,958	-83.333%
2026-02-27	1.6300	1.6500	1.5700	1.5900	+6.000%	48	1,204	-84.906%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-7.975%	5	1,204	-84.000%
2026-02-25	1.6100	1.6500	1.5500	1.6300	-4.678%	61	1,208	-85.276%
2026-02-24	1.6800	1.7100	1.6800	1.7100	+3.636%	64	1,208	-85.965%
2026-02-23	1.6500	1.6500	1.6500	1.6500	+1.227%	5	1,208	-85.455%
2026-02-20	1.3400	1.6300	1.3400	1.6300	+4.487%	25	1,208	-85.276%
2026-02-19	1.6500	1.6500	1.5600	1.5600	+6.122%	6	1,201	-84.615%
2026-02-18	1.4500	1.4700	1.4500	1.4700	+5.755%	3	1,198	-83.673%
2026-02-17	1.6500	1.6500	1.3800	1.3900	-18.713%	26	1,199	-82.734%
2026-02-13	1.4900	1.7100	1.4900	1.7100	+35.714%	40	1,205	-85.965%
2026-02-12	1.2500	1.3500	1.2500	1.2600	-4.545%	204	1,205	-80.952%
2026-02-11	1.1600	1.3200	1.1600	1.3200	+57.143%	237	1,151	-81.818%
2026-02-10	1.0800	1.0800	0.8400	0.8400	-20.000%	76	1,161	-71.429%
2026-02-09	1.0000	1.1600	1.0000	1.0500	+43.836%	266	1,181	-77.143%
2026-02-06	0.7300	0.7300	0.7300	0.7300	-9.877%	3	1,078	-67.123%
2026-02-05	0.8700	0.8700	0.8100	0.8100	0.000%	11	1,075	-70.370%
2026-02-04	0.8200	0.8200	0.8100	0.8100	+17.391%	301	1,075	-70.370%
2026-01-30	0.6900	0.6900	0.6900	0.6900	+6.154%	6	782	-65.217%
2026-01-29	0.7400	0.7900	0.6400	0.6500	+1.563%	82	776	-63.077%
2026-01-26	0.6400	0.6400	0.6400	0.6400	+3.226%	2	840	-62.500%
2026-01-23	0.6300	0.6500	0.6200	0.6200	+14.815%	103	840	-61.290%
2026-01-21	0.4500	0.5400	0.4500	0.5400	+42.105%	19	758	-55.556%
2026-01-16	0.3800	0.3800	0.3800	0.3800	-5.000%	10	729	-36.842%
2026-01-06	0.5000	0.5000	0.4000	0.4000	0.000%	67	729	-40.000%
2026-01-05	0.4000	0.4000	0.4000	0.4000	+14.286%	25	690	-40.000%
2025-12-31	0.3700	0.3700	0.3500	0.3500	0.000%	55	627	-31.429%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-30.000%	200	627	-31.429%
2025-12-10	0.5000	0.5000	0.5000	0.5000	-16.667%	5	630	-52.000%
2025-12-09	0.6000	0.6000	0.6000	0.6000	+1.695%	70	625	-60.000%
2025-12-04	0.5900	0.5900	0.5900	0.5900	-1.667%	110	624	-59.322%
2025-12-03	0.6000	0.6000	0.6000	0.6000	+7.143%	5	524	-60.000%
2025-12-02	0.5600	0.5600	0.5600	0.5600	-8.197%	50	524	-57.143%
2025-12-01	0.6100	0.6100	0.6100	0.6100	+3.390%	100	479	-60.656%
2025-11-26	0.5900	0.5900	0.5900	0.5900	+22.917%	5	379	-59.322%
2025-11-17	0.4800	0.4800	0.4800	0.4800	-20.000%	30	379	-50.000%
2025-11-11	0.6300	0.6500	0.6000	0.6000	+5.263%	265	349	-60.000%
2025-11-10	0.5400	0.5700	0.5400	0.5700	+21.277%	65	130	-57.895%
2025-11-07	0.4700	0.4700	0.4700	0.4700	-14.545%	30	65	-48.936%
2025-10-31	0.5500	0.5500	0.5500	0.5500	+7.843%	1	35	-56.364%
2025-10-30	0.5100	0.5100	0.5100	0.5100	+6.250%	10	35	-52.941%
2025-10-29	0.4800	0.4800	0.4800	0.4800	+20.000%	1	25	-50.000%
2025-09-23	0.4000	0.4000	0.4000	0.4000	+135.294%	10	24	-40.000%
2025-08-04	0.1700	0.1700	0.1700	0.1700	-57.500%	2	14	+41.176%
2025-06-13	0.4200	0.4200	0.4000	0.4000	0.000%	24	12	-40.000%