Dark

RIG20260918C6
RIG Sep 18 2026 6.00 Call (RIG260918C00006000)
option OPRA

EOD

Aug 14, 2026

0.2500+13.636%(+0.0300)1,795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2300	0.3400	0.2300	0.2500	+13.636%	1,795	24,651	0.000%
2026-08-13	0.2100	0.2800	0.2000	0.2200	-12.000%	2,768	24,314	+13.636%
2026-08-12	0.2700	0.3000	0.2200	0.2500	-19.355%	1,287	25,025	0.000%
2026-08-11	0.3300	0.3400	0.2600	0.3100	+10.714%	5,276	25,211	-19.355%
2026-08-10	0.1600	0.2800	0.1600	0.2800	+180.000%	18,713	20,837	-10.714%
2026-08-07	0.1000	0.1500	0.0900	0.1000	-9.091%	252	7,642	+150.000%
2026-08-06	0.1600	0.1800	0.1100	0.1100	-21.429%	154	7,767	+127.273%
2026-08-05	0.1500	0.1700	0.1200	0.1400	-6.667%	1,538	7,704	+78.571%
2026-08-04	0.1100	0.1600	0.1100	0.1500	+15.385%	656	6,490	+66.667%
2026-08-03	0.1400	0.1500	0.1300	0.1300	-27.778%	270	5,952	+92.308%
2026-07-31	0.1300	0.2000	0.1300	0.1800	+38.462%	1,261	5,799	+38.889%
2026-07-30	0.1100	0.1300	0.1000	0.1300	+18.182%	215	5,109	+92.308%
2026-07-29	0.1000	0.1100	0.0900	0.1100	-8.333%	174	5,000	+127.273%
2026-07-28	0.1700	0.1700	0.1200	0.1200	-36.842%	26	4,842	+108.333%
2026-07-27	0.2000	0.2300	0.1800	0.1900	-20.833%	677	4,823	+31.579%
2026-07-24	0.2100	0.2400	0.2100	0.2400	+9.091%	25	4,241	+4.167%
2026-07-23	0.2400	0.2400	0.2100	0.2200	+4.762%	41	4,222	+13.636%
2026-07-22	0.2300	0.2300	0.2000	0.2100	+5.000%	79	4,195	+19.048%
2026-07-21	0.1600	0.2000	0.1600	0.2000	+33.333%	42	4,156	+25.000%
2026-07-20	0.1400	0.2100	0.1400	0.1500	-21.053%	56	4,157	+66.667%
2026-07-17	0.1800	0.1900	0.1600	0.1900	+5.556%	253	4,144	+31.579%
2026-07-16	0.2000	0.2000	0.1800	0.1800	-10.000%	145	3,892	+38.889%
2026-07-15	0.2000	0.2000	0.1900	0.2000	-13.043%	14	3,764	+25.000%
2026-07-14	0.2600	0.2600	0.2200	0.2300	-17.857%	65	3,755	+8.696%
2026-07-13	0.2500	0.2800	0.2200	0.2800	+27.273%	49	3,693	-10.714%
2026-07-10	0.2100	0.2200	0.2000	0.2200	+4.762%	227	3,651	+13.636%
2026-07-09	0.2100	0.2100	0.1800	0.2100	0.000%	983	3,425	+19.048%
2026-07-08	0.2200	0.2400	0.2100	0.2100	+40.000%	17	2,512	+19.048%
2026-07-07	0.1600	0.1700	0.1500	0.1500	-11.765%	125	2,507	+66.667%
2026-07-06	0.1800	0.1900	0.1300	0.1700	-19.048%	447	2,394	+47.059%
2026-07-02	0.1900	0.2200	0.1900	0.2100	+23.529%	664	1,710	+19.048%
2026-07-01	0.1800	0.1800	0.1700	0.1700	+6.250%	619	1,710	+47.059%
2026-06-30	0.2400	0.2400	0.1600	0.1600	-20.000%	178	1,091	+56.250%
2026-06-29	0.2100	0.2100	0.2000	0.2000	-9.091%	3	932	+25.000%
2026-06-26	0.2300	0.2600	0.2200	0.2200	-8.333%	51	931	+13.636%
2026-06-25	0.2000	0.2400	0.1800	0.2400	+9.091%	8	914	+4.167%
2026-06-24	0.2200	0.2300	0.2100	0.2200	-29.032%	165	910	+13.636%
2026-06-23	0.3100	0.3100	0.3100	0.3100	0.000%	5	763	-19.355%
2026-06-22	0.3200	0.3200	0.2800	0.3100	+10.714%	23	758	-19.355%
2026-06-18	0.4400	0.4400	0.2800	0.2800	-39.130%	593	257	-10.714%
2026-06-17	0.4500	0.4600	0.4500	0.4600	0.000%	5	257	-45.652%
2026-06-16	0.5500	0.5500	0.4600	0.4600	-25.806%	22	257	-45.652%
2026-06-15	0.6400	0.6400	0.5900	0.6200	-18.421%	13	244	-59.677%
2026-06-12	0.7600	0.7600	0.7600	0.7600	+1.333%	6	244	-67.105%
2026-06-11	0.8000	0.8000	0.7500	0.7500	-5.063%	21	244	-66.667%
2026-06-10	0.7500	0.8200	0.7500	0.7900	+19.697%	27	225	-68.354%
2026-06-09	0.6900	0.6900	0.6600	0.6600	-24.138%	4	213	-62.121%
2026-06-08	0.8700	0.8700	0.8700	0.8700	+10.127%	1	216	-71.264%
2026-06-05	0.7800	0.7900	0.7000	0.7900	-25.472%	83	215	-68.354%
2026-06-04	0.8300	1.0600	0.8300	1.0600	+7.071%	13	177	-76.415%
2026-06-02	0.9900	0.9900	0.9900	0.9900	+3.125%	5	188	-74.747%
2026-06-01	0.9900	0.9900	0.9600	0.9600	+3.226%	5	193	-73.958%
2026-05-28	0.9200	0.9600	0.8800	0.9300	+4.494%	105	189	-73.118%
2026-05-27	0.9900	0.9900	0.8900	0.8900	-28.800%	15	225	-71.910%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-11.348%	2	219	-80.000%
2026-05-21	1.7900	1.7900	1.4100	1.4100	-20.787%	10	219	-82.270%
2026-05-20	1.7800	1.7800	1.7800	1.7800	-7.772%	5	219	-85.955%
2026-05-19	1.9300	1.9300	1.9300	1.9300	-1.026%	10	205	-87.047%
2026-05-18	1.5600	1.9700	1.5600	1.9500	+28.289%	13	205	-87.179%
2026-05-15	1.4400	1.5200	1.4400	1.5200	+12.593%	14	205	-83.553%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+22.727%	18	207	-81.481%
2026-05-12	1.1700	1.1700	1.1000	1.1000	-6.780%	54	225	-77.273%
2026-05-11	1.0600	1.1800	1.0600	1.1800	+9.259%	45	225	-78.814%
2026-05-08	1.1100	1.1100	1.0800	1.0800	+5.882%	18	227	-76.852%
2026-05-06	1.0000	1.0200	0.9100	1.0200	+6.250%	86	209	-75.490%
2026-05-05	1.1500	1.1500	0.9600	0.9600	-36.000%	8	175	-73.958%
2026-05-04	1.4000	1.5000	1.3900	1.5000	+7.914%	17	167	-83.333%
2026-05-01	1.4300	1.4300	1.3900	1.3900	-4.138%	21	132	-82.014%
2026-04-30	1.3800	1.4500	1.3800	1.4500	+1.399%	11	132	-82.759%
2026-04-29	1.4000	1.4300	1.4000	1.4300	+15.323%	15	123	-82.517%
2026-04-28	1.2400	1.2400	1.2400	1.2400	+7.826%	9	108	-79.839%
2026-04-27	1.0000	1.1500	1.0000	1.1500	+35.294%	19	99	-78.261%
2026-04-22	0.8500	0.8500	0.8400	0.8500	+6.250%	4	81	-70.588%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+6.667%	30	77	-68.750%
2026-04-17	0.8500	0.8500	0.7500	0.7500	-29.245%	57	47	-66.667%
2026-04-16	1.0600	1.0600	1.0600	1.0600	+9.278%	10	95	-76.415%
2026-04-15	0.9700	0.9700	0.9700	0.9700	-3.960%	6	85	-74.227%
2026-04-14	1.0100	1.0100	1.0100	1.0100	-22.308%	1	79	-75.248%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-7.143%	40	79	-80.769%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+3.704%	35	42	-82.143%
2026-04-06	1.4500	1.4500	1.3500	1.3500	0.000%	20	28	-81.481%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-15.625%	2	8	-81.481%
2026-03-30	1.5900	1.6000	1.5900	1.6000	+1.266%	3	0	-84.375%
2026-03-26	1.5700	1.5800	1.5700	1.5800	+6.757%	5	0	-84.177%
2026-03-25	1.4800	1.4800	1.4800	1.4800	0.000%	1	0	-83.108%