Dark

RIG20260918C5
RIG Sep 18 2026 5.00 Call (RIG260918C00005000)
option OPRA

EOD

Aug 14, 2026

0.8800+10.000%(+0.0800)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8900	1.0400	0.8800	0.8800	+10.000%	49	1,740	0.000%
2026-08-13	0.8300	0.8300	0.8000	0.8000	-1.235%	5	1,738	+10.000%
2026-08-12	0.8500	0.8600	0.8000	0.8100	-10.000%	40	1,738	+8.642%
2026-08-11	0.8800	0.9600	0.8800	0.9000	+11.111%	177	1,726	-2.222%
2026-08-10	0.6000	0.8500	0.6000	0.8100	+68.750%	145	1,817	+8.642%
2026-08-07	0.4800	0.5600	0.4500	0.4800	+9.091%	68	1,810	+83.333%
2026-08-06	0.6000	0.6100	0.4400	0.4400	-6.383%	122	1,793	+100.000%
2026-08-05	0.5200	0.5200	0.4200	0.4700	-6.000%	138	1,892	+87.234%
2026-08-04	0.4100	0.5400	0.4100	0.5000	+6.383%	110	1,845	+76.000%
2026-08-03	0.5100	0.5100	0.4600	0.4700	-20.339%	155	1,815	+87.234%
2026-07-31	0.5400	0.5900	0.5400	0.5900	+31.111%	201	1,926	+49.153%
2026-07-30	0.3700	0.4500	0.3700	0.4500	+21.622%	78	1,947	+95.556%
2026-07-29	0.3500	0.4000	0.3300	0.3700	-11.905%	128	1,936	+137.838%
2026-07-28	0.5100	0.5100	0.4100	0.4200	-34.375%	206	1,876	+109.524%
2026-07-27	0.6500	0.6500	0.5900	0.6400	+1.587%	153	1,883	+37.500%
2026-07-24	0.6700	0.6700	0.6300	0.6300	-1.563%	26	1,732	+39.683%
2026-07-23	0.6500	0.6900	0.6300	0.6400	+3.226%	122	1,735	+37.500%
2026-07-22	0.6100	0.6500	0.6100	0.6200	+8.772%	42	1,722	+41.935%
2026-07-21	0.5200	0.5700	0.5200	0.5700	+11.765%	62	1,735	+54.386%
2026-07-20	0.5300	0.5300	0.5100	0.5100	-3.774%	7	1,745	+72.549%
2026-07-17	0.5500	0.5500	0.4800	0.5300	+1.923%	371	1,743	+66.038%
2026-07-16	0.5500	0.5500	0.5200	0.5200	-11.864%	6	1,556	+69.231%
2026-07-15	0.6200	0.6200	0.5500	0.5900	-7.813%	81	1,561	+49.153%
2026-07-14	0.7500	0.7500	0.6400	0.6400	-12.329%	4	1,563	+37.500%
2026-07-13	0.6100	0.7300	0.5900	0.7300	+30.357%	78	1,563	+20.548%
2026-07-10	0.5700	0.5700	0.5500	0.5600	+1.818%	40	1,560	+57.143%
2026-07-09	0.5200	0.5500	0.5200	0.5500	-11.290%	35	1,537	+60.000%
2026-07-08	0.5600	0.6400	0.5600	0.6200	+21.569%	8	1,520	+41.935%
2026-07-07	0.5000	0.5200	0.4300	0.5100	+10.870%	136	1,520	+72.549%
2026-07-06	0.5500	0.5500	0.4600	0.4600	-8.000%	413	1,420	+91.304%
2026-07-02	0.5300	0.5400	0.5000	0.5000	+31.579%	80	1,370	+76.000%
2026-07-01	0.5000	0.5000	0.3800	0.3800	-29.630%	9	1,370	+131.579%
2026-06-30	0.5400	0.5400	0.5400	0.5400	0.000%	1	1,365	+62.963%
2026-06-29	0.5200	0.5400	0.5200	0.5400	-10.000%	16	1,365	+62.963%
2026-06-26	0.5700	0.6200	0.5700	0.6000	0.000%	25	1,351	+46.667%
2026-06-25	0.5600	0.6000	0.5600	0.6000	+11.111%	52	1,348	+46.667%
2026-06-24	0.5400	0.5600	0.5400	0.5400	-26.027%	16	1,337	+62.963%
2026-06-23	0.7400	0.7400	0.7300	0.7300	+1.389%	7	1,337	+20.548%
2026-06-22	0.7200	0.7700	0.7200	0.7200	-1.370%	8	1,336	+22.222%
2026-06-18	0.9600	0.9600	0.6400	0.7300	-28.431%	136	1,240	+20.548%
2026-06-17	0.9300	1.0200	0.9300	1.0200	-12.069%	12	1,240	-13.725%
2026-06-15	1.2100	1.2100	1.1600	1.1600	-14.074%	40	1,240	-24.138%
2026-06-12	1.3500	1.3500	1.3500	1.3500	0.000%	3	1,240	-34.815%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+10.656%	1	1,240	-34.815%
2026-06-09	1.3100	1.3100	1.2200	1.2200	-10.294%	2	1,240	-27.869%
2026-06-05	1.3600	1.3600	1.3600	1.3600	-38.739%	2	1,240	-35.294%
2026-05-22	1.9900	2.2300	1.9900	2.2200	+6.731%	801	1,240	-60.360%
2026-05-21	2.4200	2.4200	2.0800	2.0800	-22.963%	2	1,286	-57.692%
2026-05-19	2.7000	2.7000	2.7000	2.7000	+16.883%	5	1,286	-67.407%
2026-05-18	2.3100	2.3100	2.3100	2.3100	+1.762%	1	1,286	-61.905%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+19.474%	2	1,286	-61.233%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+23.377%	5	1,286	-53.684%
2026-05-08	1.5400	1.5400	1.5400	1.5400	-0.645%	4	1,286	-42.857%
2026-05-05	1.5500	1.5500	1.5500	1.5500	-27.907%	1	1,282	-43.226%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+53.571%	1	1,283	-59.070%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,283	-37.143%
2026-04-22	1.4300	1.4700	1.4200	1.4200	-5.333%	12	1,283	-38.028%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-25.000%	20	1,283	-41.333%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+3.093%	5	1,283	-56.000%
2026-04-09	1.9400	1.9400	1.9400	1.9400	+4.301%	5	1,283	-54.639%
2026-04-08	1.8600	1.8600	1.8600	1.8600	-2.105%	25	1,288	-52.688%
2026-04-06	1.9400	1.9400	1.9000	1.9000	-7.317%	25	1,288	-53.684%
2026-03-31	2.0500	2.0500	2.0500	2.0500	-9.692%	40	1,288	-57.073%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+8.612%	19	1,288	-61.233%
2026-03-25	2.0900	2.0900	2.0900	2.0900	+2.956%	25	1,307	-57.895%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+12.155%	1	1,307	-56.650%
2026-03-23	1.8000	1.8100	1.8000	1.8100	+2.260%	21	1,307	-51.381%
2026-03-20	1.7700	1.7700	1.7700	1.7700	-11.500%	1	1,307	-50.282%
2026-03-17	1.8500	2.0000	1.8500	2.0000	+17.647%	8	1,306	-56.000%
2026-03-16	1.7600	1.7600	1.7000	1.7000	-5.556%	24	1,306	-48.235%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+19.205%	5	1,284	-51.111%
2026-03-06	1.5000	1.5300	1.5000	1.5100	-18.378%	22	1,284	-41.722%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+14.907%	1	1,283	-52.432%
2026-03-03	1.6000	1.6100	1.6000	1.6100	-13.441%	2	1,283	-45.342%
2026-02-27	1.8600	1.8600	1.8600	1.8600	+2.198%	1	1,283	-52.688%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-15.349%	9	1,283	-51.648%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+10.825%	1	1,292	-59.070%
2026-02-20	1.7800	1.9400	1.7800	1.9400	+10.857%	12	1,291	-54.639%
2026-02-19	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,288	-49.714%
2026-02-18	1.7400	1.7400	1.7000	1.7000	+3.659%	81	1,288	-48.235%
2026-02-17	1.6600	1.6800	1.6300	1.6400	-15.897%	231	1,288	-46.341%
2026-02-13	1.5400	1.9700	1.5400	1.9500	+25.000%	120	1,185	-54.872%
2026-02-12	1.5600	1.5600	1.5600	1.5600	-1.266%	40	1,185	-43.590%
2026-02-11	1.5000	1.5800	1.4500	1.5800	+50.476%	8	1,185	-44.304%
2026-02-10	1.1400	1.1400	1.0500	1.0500	-23.358%	3	1,178	-16.190%
2026-02-09	1.3400	1.4000	1.1000	1.3700	+19.130%	128	1,177	-35.766%
2026-02-06	1.0000	1.1500	1.0000	1.1500	+3.604%	7	1,194	-23.478%
2026-02-04	1.0500	1.1100	1.0200	1.1100	+32.143%	27	1,187	-20.721%
2026-02-03	0.8500	0.8500	0.8400	0.8400	-6.667%	7	1,185	+4.762%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,185	-2.222%
2026-01-29	0.9800	0.9800	0.8200	0.8900	+5.952%	32	1,185	-1.124%
2026-01-28	0.8400	0.8400	0.8400	0.8400	-6.667%	1	1,164	+4.762%
2026-01-27	0.9000	0.9000	0.8900	0.9000	+4.651%	62	1,163	-2.222%
2026-01-26	0.8600	0.8600	0.8600	0.8600	+1.176%	20	1,163	+2.326%
2026-01-23	0.8200	0.8500	0.8200	0.8500	+21.429%	46	1,143	+3.529%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+6.061%	10	1,100	+25.714%
2026-01-21	0.6500	0.6600	0.6500	0.6600	+32.000%	21	1,100	+33.333%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-5.660%	10	1,098	+76.000%
2026-01-15	0.5600	0.5600	0.5300	0.5300	-1.852%	13	1,088	+66.038%
2026-01-13	0.5400	0.5400	0.5400	0.5400	-8.475%	20	1,088	+62.963%
2026-01-06	0.6000	0.6000	0.5900	0.5900	+7.273%	6	1,088	+49.153%
2026-01-05	0.5500	0.5500	0.5500	0.5500	+37.500%	3	1,088	+60.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-11.111%	23	1,088	+120.000%
2025-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,088	+95.556%
2025-12-24	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,088	+95.556%
2025-12-23	0.4300	0.4300	0.4000	0.4000	-14.894%	840	1,088	+120.000%
2025-12-22	0.4700	0.4700	0.4700	0.4700	-11.321%	13	275	+87.234%
2025-12-15	0.5500	0.5500	0.5300	0.5300	-3.636%	20	262	+66.038%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-20.290%	5	254	+60.000%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-9.211%	2	257	+27.536%
2025-12-05	0.7600	0.7600	0.7600	0.7600	+2.703%	1	257	+15.789%
2025-12-04	0.7400	0.7400	0.7400	0.7400	+5.714%	5	256	+18.919%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	256	+25.714%
2025-11-26	0.7500	0.7500	0.7500	0.7500	+56.250%	5	250	+17.333%
2025-11-21	0.4200	0.4800	0.4200	0.4800	-12.727%	16	250	+83.333%
2025-11-20	0.5600	0.5600	0.5500	0.5500	-21.429%	21	249	+60.000%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	249	+25.714%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+4.167%	2	248	+17.333%
2025-11-13	0.7200	0.7200	0.7200	0.7200	+5.882%	6	248	+22.222%
2025-11-12	0.6800	0.6800	0.6800	0.6800	-6.849%	2	247	+29.412%
2025-11-11	0.7300	0.7300	0.7300	0.7300	+10.606%	4	247	+20.548%
2025-11-10	0.6400	0.6600	0.6400	0.6600	+3.125%	20	245	+33.333%
2025-10-31	0.6400	0.6400	0.6300	0.6400	-1.538%	6	239	+37.500%
2025-10-30	0.6500	0.6600	0.6500	0.6500	+14.035%	12	239	+35.385%
2025-10-29	0.5700	0.5700	0.5700	0.5700	-14.925%	25	239	+54.386%
2025-10-24	0.6700	0.6700	0.6700	0.6700	+21.818%	3	239	+31.343%
2025-10-23	0.4500	0.5500	0.4500	0.5500	+89.655%	14	239	+60.000%
2025-10-13	0.2600	0.3000	0.2600	0.2900	-25.641%	110	237	+203.448%
2025-10-08	0.4100	0.4100	0.3900	0.3900	-2.500%	26	183	+125.641%
2025-10-03	0.4000	0.4000	0.4000	0.4000	+8.108%	2	157	+120.000%
2025-10-02	0.3700	0.3700	0.3700	0.3700	+19.355%	8	155	+137.838%
2025-09-25	0.3400	0.3400	0.3100	0.3100	-38.000%	12	151	+183.871%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-3.846%	6	139	+76.000%
2025-09-23	0.5200	0.5200	0.5200	0.5200	+44.444%	10	133	+69.231%
2025-09-19	0.3600	0.3600	0.3600	0.3600	-7.692%	2	123	+144.444%
2025-09-18	0.3900	0.3900	0.3900	0.3900	-59.794%	14	121	+125.641%
2025-09-10	0.9700	0.9700	0.9700	0.9700	+246.429%	20	115	-9.278%
2025-09-04	0.2800	0.2800	0.2800	0.2800	-6.667%	7	115	+214.286%
2025-08-29	0.2600	0.3000	0.2600	0.3000	-3.226%	4	115	+193.333%
2025-08-25	0.2600	0.3100	0.2600	0.3100	+3.333%	70	115	+183.871%
2025-08-22	0.3000	0.3000	0.3000	0.3000	+20.000%	13	84	+193.333%
2025-08-18	0.2500	0.2500	0.2500	0.2500	-10.714%	50	71	+252.000%
2025-08-14	0.2800	0.2800	0.2800	0.2800	+12.000%	40	46	+214.286%
2025-08-01	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6	+252.000%
2025-07-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	5	+193.333%
2025-07-29	0.3200	0.3200	0.3000	0.3000	-14.286%	2	4	+193.333%
2025-07-25	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2	+151.429%
2025-07-24	0.3700	0.3700	0.3700	0.3700	0.000%	1	1	+137.838%