Dark

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

EOD

Jul 1, 2026

0.3800-29.630%(-0.1600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5000	0.5000	0.3800	0.3800	-29.630%	9	1,370	0.000%
2026-06-30	0.5400	0.5400	0.5400	0.5400	0.000%	1	1,365	-29.630%
2026-06-29	0.5200	0.5400	0.5200	0.5400	-10.000%	16	1,365	-29.630%
2026-06-26	0.5700	0.6200	0.5700	0.6000	0.000%	25	1,351	-36.667%
2026-06-25	0.5600	0.6000	0.5600	0.6000	+11.111%	52	1,348	-36.667%
2026-06-24	0.5400	0.5600	0.5400	0.5400	-26.027%	16	1,337	-29.630%
2026-06-23	0.7400	0.7400	0.7300	0.7300	+1.389%	7	1,337	-47.945%
2026-06-22	0.7200	0.7700	0.7200	0.7200	-1.370%	8	1,336	-47.222%
2026-06-18	0.9600	0.9600	0.6400	0.7300	-28.431%	136	1,240	-47.945%
2026-06-17	0.9300	1.0200	0.9300	1.0200	-12.069%	12	1,240	-62.745%
2026-06-15	1.2100	1.2100	1.1600	1.1600	-14.074%	40	1,240	-67.241%
2026-06-12	1.3500	1.3500	1.3500	1.3500	0.000%	3	1,240	-71.852%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+10.656%	1	1,240	-71.852%
2026-06-09	1.3100	1.3100	1.2200	1.2200	-10.294%	2	1,240	-68.852%
2026-06-05	1.3600	1.3600	1.3600	1.3600	-38.739%	2	1,240	-72.059%
2026-05-22	1.9900	2.2300	1.9900	2.2200	+6.731%	801	1,240	-82.883%
2026-05-21	2.4200	2.4200	2.0800	2.0800	-22.963%	2	1,286	-81.731%
2026-05-19	2.7000	2.7000	2.7000	2.7000	+16.883%	5	1,286	-85.926%
2026-05-18	2.3100	2.3100	2.3100	2.3100	+1.762%	1	1,286	-83.550%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+19.474%	2	1,286	-83.260%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+23.377%	5	1,286	-80.000%
2026-05-08	1.5400	1.5400	1.5400	1.5400	-0.645%	4	1,286	-75.325%
2026-05-05	1.5500	1.5500	1.5500	1.5500	-27.907%	1	1,282	-75.484%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+53.571%	1	1,283	-82.326%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,283	-72.857%
2026-04-22	1.4300	1.4700	1.4200	1.4200	-5.333%	12	1,283	-73.239%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-25.000%	20	1,283	-74.667%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+3.093%	5	1,283	-81.000%
2026-04-09	1.9400	1.9400	1.9400	1.9400	+4.301%	5	1,283	-80.412%
2026-04-08	1.8600	1.8600	1.8600	1.8600	-2.105%	25	1,288	-79.570%
2026-04-06	1.9400	1.9400	1.9000	1.9000	-7.317%	25	1,288	-80.000%
2026-03-31	2.0500	2.0500	2.0500	2.0500	-9.692%	40	1,288	-81.463%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+8.612%	19	1,288	-83.260%
2026-03-25	2.0900	2.0900	2.0900	2.0900	+2.956%	25	1,307	-81.818%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+12.155%	1	1,307	-81.281%
2026-03-23	1.8000	1.8100	1.8000	1.8100	+2.260%	21	1,307	-79.006%
2026-03-20	1.7700	1.7700	1.7700	1.7700	-11.500%	1	1,307	-78.531%
2026-03-17	1.8500	2.0000	1.8500	2.0000	+17.647%	8	1,306	-81.000%
2026-03-16	1.7600	1.7600	1.7000	1.7000	-5.556%	24	1,306	-77.647%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+19.205%	5	1,284	-78.889%
2026-03-06	1.5000	1.5300	1.5000	1.5100	-18.378%	22	1,284	-74.834%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+14.907%	1	1,283	-79.459%
2026-03-03	1.6000	1.6100	1.6000	1.6100	-13.441%	2	1,283	-76.398%
2026-02-27	1.8600	1.8600	1.8600	1.8600	+2.198%	1	1,283	-79.570%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-15.349%	9	1,283	-79.121%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+10.825%	1	1,292	-82.326%
2026-02-20	1.7800	1.9400	1.7800	1.9400	+10.857%	12	1,291	-80.412%
2026-02-19	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,288	-78.286%
2026-02-18	1.7400	1.7400	1.7000	1.7000	+3.659%	81	1,288	-77.647%
2026-02-17	1.6600	1.6800	1.6300	1.6400	-15.897%	231	1,288	-76.829%
2026-02-13	1.5400	1.9700	1.5400	1.9500	+25.000%	120	1,185	-80.513%
2026-02-12	1.5600	1.5600	1.5600	1.5600	-1.266%	40	1,185	-75.641%
2026-02-11	1.5000	1.5800	1.4500	1.5800	+50.476%	8	1,185	-75.949%
2026-02-10	1.1400	1.1400	1.0500	1.0500	-23.358%	3	1,178	-63.810%
2026-02-09	1.3400	1.4000	1.1000	1.3700	+19.130%	128	1,177	-72.263%
2026-02-06	1.0000	1.1500	1.0000	1.1500	+3.604%	7	1,194	-66.957%
2026-02-04	1.0500	1.1100	1.0200	1.1100	+32.143%	27	1,187	-65.766%
2026-02-03	0.8500	0.8500	0.8400	0.8400	-6.667%	7	1,185	-54.762%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,185	-57.778%
2026-01-29	0.9800	0.9800	0.8200	0.8900	+5.952%	32	1,185	-57.303%
2026-01-28	0.8400	0.8400	0.8400	0.8400	-6.667%	1	1,164	-54.762%
2026-01-27	0.9000	0.9000	0.8900	0.9000	+4.651%	62	1,163	-57.778%
2026-01-26	0.8600	0.8600	0.8600	0.8600	+1.176%	20	1,163	-55.814%
2026-01-23	0.8200	0.8500	0.8200	0.8500	+21.429%	46	1,143	-55.294%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+6.061%	10	1,100	-45.714%
2026-01-21	0.6500	0.6600	0.6500	0.6600	+32.000%	21	1,100	-42.424%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-5.660%	10	1,098	-24.000%
2026-01-15	0.5600	0.5600	0.5300	0.5300	-1.852%	13	1,088	-28.302%
2026-01-13	0.5400	0.5400	0.5400	0.5400	-8.475%	20	1,088	-29.630%
2026-01-06	0.6000	0.6000	0.5900	0.5900	+7.273%	6	1,088	-35.593%
2026-01-05	0.5500	0.5500	0.5500	0.5500	+37.500%	3	1,088	-30.909%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-11.111%	23	1,088	-5.000%
2025-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,088	-15.556%
2025-12-24	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,088	-15.556%
2025-12-23	0.4300	0.4300	0.4000	0.4000	-14.894%	840	1,088	-5.000%
2025-12-22	0.4700	0.4700	0.4700	0.4700	-11.321%	13	275	-19.149%
2025-12-15	0.5500	0.5500	0.5300	0.5300	-3.636%	20	262	-28.302%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-20.290%	5	254	-30.909%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-9.211%	2	257	-44.928%
2025-12-05	0.7600	0.7600	0.7600	0.7600	+2.703%	1	257	-50.000%
2025-12-04	0.7400	0.7400	0.7400	0.7400	+5.714%	5	256	-48.649%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	256	-45.714%
2025-11-26	0.7500	0.7500	0.7500	0.7500	+56.250%	5	250	-49.333%
2025-11-21	0.4200	0.4800	0.4200	0.4800	-12.727%	16	250	-20.833%
2025-11-20	0.5600	0.5600	0.5500	0.5500	-21.429%	21	249	-30.909%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	249	-45.714%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+4.167%	2	248	-49.333%
2025-11-13	0.7200	0.7200	0.7200	0.7200	+5.882%	6	248	-47.222%
2025-11-12	0.6800	0.6800	0.6800	0.6800	-6.849%	2	247	-44.118%
2025-11-11	0.7300	0.7300	0.7300	0.7300	+10.606%	4	247	-47.945%
2025-11-10	0.6400	0.6600	0.6400	0.6600	+3.125%	20	245	-42.424%
2025-10-31	0.6400	0.6400	0.6300	0.6400	-1.538%	6	239	-40.625%
2025-10-30	0.6500	0.6600	0.6500	0.6500	+14.035%	12	239	-41.538%
2025-10-29	0.5700	0.5700	0.5700	0.5700	-14.925%	25	239	-33.333%
2025-10-24	0.6700	0.6700	0.6700	0.6700	+21.818%	3	239	-43.284%
2025-10-23	0.4500	0.5500	0.4500	0.5500	+89.655%	14	239	-30.909%
2025-10-13	0.2600	0.3000	0.2600	0.2900	-25.641%	110	237	+31.034%
2025-10-08	0.4100	0.4100	0.3900	0.3900	-2.500%	26	183	-2.564%
2025-10-03	0.4000	0.4000	0.4000	0.4000	+8.108%	2	157	-5.000%
2025-10-02	0.3700	0.3700	0.3700	0.3700	+19.355%	8	155	+2.703%
2025-09-25	0.3400	0.3400	0.3100	0.3100	-38.000%	12	151	+22.581%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-3.846%	6	139	-24.000%
2025-09-23	0.5200	0.5200	0.5200	0.5200	+44.444%	10	133	-26.923%
2025-09-19	0.3600	0.3600	0.3600	0.3600	-7.692%	2	123	+5.556%
2025-09-18	0.3900	0.3900	0.3900	0.3900	-59.794%	14	121	-2.564%
2025-09-10	0.9700	0.9700	0.9700	0.9700	+246.429%	20	115	-60.825%
2025-09-04	0.2800	0.2800	0.2800	0.2800	-6.667%	7	115	+35.714%
2025-08-29	0.2600	0.3000	0.2600	0.3000	-3.226%	4	115	+26.667%
2025-08-25	0.2600	0.3100	0.2600	0.3100	+3.333%	70	115	+22.581%
2025-08-22	0.3000	0.3000	0.3000	0.3000	+20.000%	13	84	+26.667%
2025-08-18	0.2500	0.2500	0.2500	0.2500	-10.714%	50	71	+52.000%
2025-08-14	0.2800	0.2800	0.2800	0.2800	+12.000%	40	46	+35.714%
2025-08-01	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6	+52.000%
2025-07-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	5	+26.667%
2025-07-29	0.3200	0.3200	0.3000	0.3000	-14.286%	2	4	+26.667%
2025-07-25	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2	+8.571%
2025-07-24	0.3700	0.3700	0.3700	0.3700	0.000%	1	1	+2.703%