Dark

RIG20260918C7
RIG Sep 18 2026 7.00 Call (RIG260918C00007000)
option OPRA

EOD

Aug 14, 2026

0.0400-20.000%(-0.0100)2,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0600	0.0800	0.0400	0.0400	-20.000%	2,055	23,822	0.000%
2026-08-12	0.0500	0.0500	0.0300	0.0500	-37.500%	88	23,552	-20.000%
2026-08-11	0.0800	0.0900	0.0700	0.0800	+33.333%	257	23,533	-50.000%
2026-08-10	0.0400	0.0800	0.0300	0.0600	+100.000%	546	23,576	-33.333%
2026-08-07	0.0200	0.0300	0.0200	0.0300	0.000%	131	23,680	+33.333%
2026-08-06	0.0400	0.0600	0.0300	0.0300	-25.000%	469	23,811	+33.333%
2026-08-05	0.0300	0.0500	0.0300	0.0400	0.000%	834	24,235	0.000%
2026-08-04	0.0500	0.0500	0.0400	0.0400	0.000%	99	23,475	0.000%
2026-08-03	0.0600	0.0600	0.0400	0.0400	-33.333%	1,516	23,562	0.000%
2026-07-31	0.0400	0.0600	0.0400	0.0600	+50.000%	1,801	23,059	-33.333%
2026-07-30	0.0300	0.0500	0.0300	0.0400	0.000%	231	21,278	0.000%
2026-07-29	0.0700	0.0700	0.0300	0.0400	0.000%	88	21,074	0.000%
2026-07-28	0.0600	0.0600	0.0400	0.0400	-42.857%	28	20,986	0.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-12.500%	1	20,959	-42.857%
2026-07-24	0.0700	0.0800	0.0700	0.0800	0.000%	89	20,958	-50.000%
2026-07-23	0.0800	0.1000	0.0600	0.0800	+33.333%	245	20,937	-50.000%
2026-07-22	0.0800	0.0800	0.0600	0.0600	+50.000%	31	20,851	-33.333%
2026-07-21	0.0400	0.0400	0.0400	0.0400	-20.000%	14	20,852	0.000%
2026-07-20	0.1200	0.1200	0.0500	0.0500	-28.571%	19	20,866	-20.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+16.667%	22	20,884	-42.857%
2026-07-16	0.0700	0.0700	0.0600	0.0600	-25.000%	142	20,863	-33.333%
2026-07-14	0.1300	0.1400	0.0800	0.0800	+14.286%	1,029	20,745	-50.000%
2026-07-13	0.0800	0.0900	0.0700	0.0700	+16.667%	11	19,913	-42.857%
2026-07-10	0.0600	0.0600	0.0600	0.0600	-25.000%	50	19,916	-33.333%
2026-07-09	0.0800	0.0800	0.0800	0.0800	0.000%	1	19,956	-50.000%
2026-07-08	0.1000	0.1000	0.0700	0.0800	+33.333%	153	19,956	-50.000%
2026-07-07	0.0600	0.0600	0.0600	0.0600	0.000%	26	19,957	-33.333%
2026-07-06	0.0500	0.0800	0.0500	0.0600	-14.286%	62	19,963	-33.333%
2026-07-02	0.0800	0.0900	0.0500	0.0700	+16.667%	119	19,893	-42.857%
2026-07-01	0.0600	0.0600	0.0500	0.0600	-25.000%	164	19,893	-33.333%
2026-06-30	0.0900	0.0900	0.0600	0.0800	0.000%	223	19,772	-50.000%
2026-06-29	0.1000	0.1000	0.0800	0.0800	-11.111%	50	19,582	-50.000%
2026-06-26	0.0800	0.0900	0.0700	0.0900	0.000%	40	19,533	-55.556%
2026-06-25	0.0900	0.1100	0.0800	0.0900	+12.500%	2,247	19,511	-55.556%
2026-06-24	0.0800	0.1000	0.0800	0.0800	-42.857%	50	17,276	-50.000%
2026-06-23	0.1700	0.1700	0.1200	0.1400	+7.692%	243	17,271	-71.429%
2026-06-22	0.1400	0.1900	0.1200	0.1300	-13.333%	85	17,041	-69.231%
2026-06-18	0.1600	0.1700	0.1100	0.1500	-31.818%	84	13,605	-73.333%
2026-06-17	0.2000	0.2300	0.1900	0.2200	+10.000%	4,041	13,605	-81.818%
2026-06-16	0.2400	0.2500	0.2000	0.2000	-23.077%	700	13,605	-80.000%
2026-06-15	0.3300	0.3500	0.2500	0.2600	-31.579%	21	13,566	-84.615%
2026-06-12	0.4200	0.4200	0.3800	0.3800	-2.564%	540	13,566	-89.474%
2026-06-11	0.4400	0.4500	0.3800	0.3900	-7.143%	56	13,566	-89.744%
2026-06-10	0.3900	0.4600	0.3900	0.4200	+27.273%	60	13,578	-90.476%
2026-06-09	0.3800	0.3800	0.3300	0.3300	-31.250%	735	13,587	-87.879%
2026-06-08	0.4900	0.5000	0.4400	0.4800	+41.176%	31	13,117	-91.667%
2026-06-05	0.5300	0.5300	0.3400	0.3400	-35.849%	156	13,117	-88.235%
2026-06-04	0.5000	0.5400	0.5000	0.5300	+1.923%	21	13,116	-92.453%
2026-06-03	0.4900	0.6000	0.4500	0.5200	-13.333%	100	13,125	-92.308%
2026-06-02	0.5500	0.6300	0.5500	0.6000	+5.263%	126	13,106	-93.333%
2026-06-01	0.5500	0.6000	0.5500	0.5700	+11.765%	788	13,076	-92.982%
2026-05-29	0.5100	0.5500	0.4500	0.5100	-5.556%	28	12,647	-92.157%
2026-05-28	0.5200	0.5600	0.5000	0.5400	-1.818%	1,010	12,644	-92.593%
2026-05-27	0.5800	0.6000	0.5300	0.5500	-20.290%	262	12,531	-92.727%
2026-05-26	0.7700	0.7700	0.6800	0.6900	-17.857%	205	12,344	-94.203%
2026-05-22	0.8700	0.9200	0.7500	0.8400	-5.618%	105	12,345	-95.238%
2026-05-21	1.0800	1.0800	0.8900	0.8900	-23.932%	130	12,404	-95.506%
2026-05-20	1.3100	1.3100	1.1700	1.1700	-10.000%	45	12,404	-96.581%
2026-05-19	1.2400	1.3000	1.2200	1.3000	-2.256%	56	12,425	-96.923%
2026-05-18	0.9700	1.3400	0.9200	1.3300	+37.113%	802	12,425	-96.992%
2026-05-15	0.7900	0.9800	0.7900	0.9700	+14.118%	1,592	12,425	-95.876%
2026-05-14	0.7500	0.8700	0.7500	0.8500	+16.438%	23	13,781	-95.294%
2026-05-13	0.6800	0.7300	0.6800	0.7300	+12.308%	13	13,787	-94.521%
2026-05-12	0.7700	0.7700	0.5600	0.6500	-8.451%	25	13,787	-93.846%
2026-05-11	0.6500	0.7500	0.6500	0.7100	+7.576%	108	13,787	-94.366%
2026-05-08	0.5300	0.6600	0.5300	0.6600	+26.923%	73	13,702	-93.939%
2026-05-07	0.5000	0.5400	0.4800	0.5200	-5.455%	52	13,692	-92.308%
2026-05-06	0.5900	0.6000	0.5500	0.5500	+1.852%	64	13,691	-92.727%
2026-05-05	0.6200	0.7600	0.5400	0.5400	-36.471%	337	13,700	-92.593%
2026-05-04	0.8100	0.9400	0.8100	0.8500	+1.190%	9	13,865	-95.294%
2026-05-01	0.7800	0.8400	0.7500	0.8400	-6.667%	7	13,859	-95.238%
2026-04-30	0.9000	0.9600	0.9000	0.9000	0.000%	60	13,859	-95.556%
2026-04-29	0.9000	0.9200	0.8600	0.9000	-1.099%	107	13,894	-95.556%
2026-04-28	0.8300	0.9100	0.7000	0.9100	+24.658%	459	13,906	-95.604%
2026-04-27	0.6800	0.7300	0.6600	0.7300	+40.385%	480	13,644	-94.521%
2026-04-24	0.5000	0.5300	0.4800	0.5200	+8.333%	122	13,375	-92.308%
2026-04-23	0.5000	0.5000	0.4600	0.4800	-7.692%	172	13,356	-91.667%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	13,389	-92.308%
2026-04-21	0.4600	0.4800	0.4000	0.4800	+14.286%	353	13,155	-91.667%
2026-04-20	0.4300	0.5000	0.4200	0.4200	-10.638%	53	13,155	-90.476%
2026-04-17	0.5000	0.5000	0.4200	0.4700	-26.563%	165	13,161	-91.489%
2026-04-16	0.6700	0.7000	0.6200	0.6400	+12.281%	143	13,287	-93.750%
2026-04-15	0.5800	0.5800	0.5700	0.5700	-3.390%	7	13,285	-92.982%
2026-04-14	0.6900	0.6900	0.5800	0.5900	-28.916%	15	13,279	-93.220%
2026-04-13	0.8300	0.8300	0.8100	0.8300	+3.750%	41	13,286	-95.181%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	1	13,256	-95.000%
2026-04-09	0.9000	0.9500	0.8000	0.8000	-5.882%	177	13,255	-95.000%
2026-04-08	0.7000	0.8500	0.7000	0.8500	+16.438%	229	13,280	-95.294%
2026-04-07	0.9500	0.9500	0.7300	0.7300	-17.978%	82	13,279	-94.521%
2026-04-06	0.9000	0.9000	0.8900	0.8900	-5.319%	23	13,295	-95.506%
2026-04-02	1.1500	1.2300	0.9300	0.9400	+8.046%	308	13,122	-95.745%
2026-04-01	0.9500	0.9500	0.8700	0.8700	-9.375%	18	13,122	-95.402%
2026-03-31	1.0500	1.0500	0.9300	0.9600	-4.000%	3,656	13,124	-95.833%
2026-03-30	1.1700	1.1700	1.0000	1.0000	-17.355%	165	11,217	-96.000%
2026-03-27	1.0900	1.2100	1.0900	1.2100	+10.000%	1,477	11,164	-96.694%
2026-03-26	1.0500	1.1200	1.0000	1.1000	+4.762%	3,051	10,110	-96.364%
2026-03-25	1.0000	1.0900	1.0000	1.0500	+8.247%	135	11,582	-96.190%
2026-03-24	0.8800	0.9900	0.8800	0.9700	+12.791%	112	11,462	-95.876%
2026-03-23	0.8100	0.8600	0.8000	0.8600	+32.308%	211	11,381	-95.349%
2026-03-20	0.8800	0.8800	0.6500	0.6500	-27.778%	471	11,587	-93.846%
2026-03-19	0.7500	0.9500	0.7500	0.9000	+4.651%	185	11,566	-95.556%
2026-03-18	0.9300	0.9300	0.8300	0.8600	-5.495%	13	11,557	-95.349%
2026-03-17	0.8000	0.9400	0.7700	0.9100	+28.169%	1,222	11,548	-95.604%
2026-03-16	0.7200	0.7200	0.7000	0.7100	-11.250%	132	10,416	-94.366%
2026-03-13	0.7600	0.8600	0.7600	0.8000	+2.564%	57	10,285	-95.000%
2026-03-12	0.7100	0.7800	0.7100	0.7800	+2.632%	799	10,237	-94.872%
2026-03-11	0.7600	0.8300	0.7600	0.7600	+4.110%	145	9,452	-94.737%
2026-03-10	0.7200	0.8600	0.7200	0.7300	+4.286%	879	9,354	-94.521%
2026-03-09	0.6200	0.7300	0.6200	0.7000	+16.667%	185	8,801	-94.286%
2026-03-06	0.7300	0.7300	0.6000	0.6000	-10.448%	188	8,742	-93.333%
2026-03-05	0.8200	0.8300	0.6300	0.6700	-22.093%	3,093	8,651	-94.030%
2026-03-04	0.7400	0.8600	0.7400	0.8600	+26.471%	2,375	5,594	-95.349%
2026-03-03	0.7000	0.7600	0.6800	0.6800	-12.821%	354	5,048	-94.118%
2026-03-02	0.9000	0.9000	0.7400	0.7800	-17.021%	287	5,028	-94.872%
2026-02-27	0.9500	0.9500	0.9400	0.9400	+5.618%	21	4,994	-95.745%
2026-02-26	0.8400	0.9000	0.8400	0.8900	-10.101%	246	4,982	-95.506%
2026-02-25	0.8600	0.9900	0.8600	0.9900	+1.020%	68	4,966	-95.960%
2026-02-24	0.9500	0.9900	0.9500	0.9800	+6.522%	60	4,966	-95.918%
2026-02-23	1.0000	1.2000	0.9000	0.9200	-4.167%	415	4,956	-95.652%
2026-02-20	0.6200	0.9600	0.6200	0.9600	+12.941%	447	4,904	-95.833%
2026-02-19	0.9000	0.9600	0.7600	0.8500	+2.410%	192	4,863	-95.294%
2026-02-18	0.8000	0.8900	0.7600	0.8300	+9.211%	102	4,860	-95.181%
2026-02-17	0.9700	0.9700	0.7600	0.7600	-26.214%	172	4,841	-94.737%
2026-02-13	0.7300	1.0300	0.6900	1.0300	+37.333%	155	4,784	-96.117%
2026-02-12	0.7000	0.7500	0.6600	0.7500	+8.696%	250	4,784	-94.667%
2026-02-11	0.6500	0.7500	0.6200	0.6900	+50.000%	201	4,769	-94.203%
2026-02-10	0.6100	0.6100	0.4500	0.4600	-17.857%	27	4,598	-91.304%
2026-02-09	0.5000	0.6500	0.4500	0.5600	+75.000%	1,248	4,598	-92.857%
2026-02-05	0.3400	0.3400	0.3200	0.3200	-28.889%	31	3,793	-87.500%
2026-02-04	0.4000	0.4500	0.4000	0.4500	+32.353%	13	3,793	-91.111%
2026-02-03	0.3300	0.3400	0.3300	0.3400	-15.000%	3	3,784	-88.235%
2026-02-02	0.4000	0.4000	0.4000	0.4000	+14.286%	18	3,781	-90.000%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+9.375%	2	3,781	-88.571%
2026-01-29	0.3800	0.3800	0.3200	0.3200	-5.882%	5	3,781	-87.500%
2026-01-28	0.3400	0.3400	0.3400	0.3400	+6.250%	3	3,778	-88.235%
2026-01-27	0.3300	0.3300	0.3000	0.3200	+6.667%	73	3,778	-87.500%
2026-01-26	0.2900	0.3000	0.2900	0.3000	+11.111%	44	3,767	-86.667%
2026-01-23	0.2500	0.3100	0.2500	0.2700	+17.391%	36	3,733	-85.185%
2026-01-22	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,706	-82.609%
2026-01-21	0.1700	0.2300	0.1700	0.2100	+61.538%	151	3,705	-80.952%
2026-01-20	0.1400	0.1500	0.1300	0.1300	-13.333%	335	3,583	-69.231%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-11.765%	4	3,273	-73.333%
2026-01-15	0.1700	0.1700	0.1600	0.1700	-5.556%	11	3,273	-76.471%
2026-01-14	0.1800	0.1800	0.1800	0.1800	+5.882%	47	3,262	-77.778%
2026-01-13	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,215	-76.471%
2026-01-06	0.1800	0.1800	0.1800	0.1800	+5.882%	10	3,215	-77.778%
2026-01-05	0.1600	0.1800	0.1600	0.1700	+6.250%	180	3,207	-76.471%
2025-12-31	0.1600	0.1600	0.1600	0.1600	+23.077%	50	2,977	-75.000%
2025-12-29	0.1300	0.1300	0.1300	0.1300	-7.143%	5	2,977	-69.231%
2025-12-23	0.1700	0.1700	0.1400	0.1400	+7.692%	3	2,972	-71.429%
2025-12-22	0.2100	0.2100	0.1300	0.1300	-45.833%	527	2,971	-69.231%
2025-12-12	0.2400	0.2400	0.2400	0.2400	-29.412%	65	2,455	-83.333%
2025-12-09	0.3400	0.3400	0.3400	0.3400	+17.241%	1	2,455	-88.235%
2025-12-08	0.2900	0.2900	0.2900	0.2900	-12.121%	400	2,454	-86.207%
2025-12-05	0.3000	0.3400	0.3000	0.3300	+3.125%	83	2,054	-87.879%
2025-12-04	0.3000	0.3300	0.2800	0.3200	+6.667%	321	1,979	-87.500%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,668	-86.667%
2025-12-01	0.3300	0.3300	0.3300	0.3300	+13.793%	1	1,667	-87.879%
2025-11-24	0.2100	0.2900	0.2100	0.2900	-21.622%	1,514	1,666	-86.207%
2025-11-11	0.3600	0.3700	0.3600	0.3700	+2.778%	4	335	-89.189%
2025-11-10	0.3600	0.3600	0.3600	0.3600	+24.138%	1	335	-88.889%
2025-10-29	0.2900	0.2900	0.2900	0.2900	0.000%	2	335	-86.207%
2025-10-28	0.2900	0.2900	0.2900	0.2900	-12.121%	1	335	-86.207%
2025-10-27	0.2800	0.3300	0.2800	0.3300	0.000%	6	333	-87.879%
2025-10-24	0.3300	0.3300	0.3300	0.3300	+65.000%	100	333	-87.879%
2025-10-23	0.1900	0.2000	0.1900	0.2000	+11.111%	11	333	-80.000%
2025-10-07	0.1800	0.1800	0.1800	0.1800	-28.000%	10	322	-77.778%
2025-09-24	0.2500	0.2500	0.2500	0.2500	+13.636%	100	322	-84.000%
2025-09-23	0.2200	0.2200	0.2200	0.2200	+37.500%	4	265	-81.818%
2025-09-18	0.1900	0.1900	0.1600	0.1600	0.000%	100	261	-75.000%
2025-09-15	0.1600	0.1600	0.1600	0.1600	+23.077%	50	236	-75.000%
2025-09-09	0.1300	0.1300	0.1300	0.1300	+8.333%	10	186	-69.231%
2025-08-29	0.1200	0.1200	0.1200	0.1200	-7.692%	50	126	-66.667%
2025-08-28	0.1300	0.1300	0.1300	0.1300	-7.143%	100	126	-69.231%
2025-08-25	0.1200	0.1400	0.1200	0.1400	+133.333%	33	48	-71.429%
2025-08-20	0.0600	0.0600	0.0600	0.0600	-25.000%	15	15	-33.333%
2025-07-16	0.1200	0.1200	0.0800	0.0800	0.000%	2	0	-50.000%