Dark

RIG20260918C8
RIG Sep 18 2026 8.00 Call (RIG260918C00008000)
option OPRA

EOD

Aug 14, 2026

0.02000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	11	2,225	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	-33.333%	9	2,214	0.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	+50.000%	16	2,209	-33.333%
2026-08-10	0.0300	0.0300	0.0200	0.0200	-33.333%	112	2,207	0.000%
2026-08-06	0.0500	0.0500	0.0100	0.0300	0.000%	33	2,215	-33.333%
2026-08-05	0.0300	0.0300	0.0300	0.0300	0.000%	13	2,196	-33.333%
2026-07-29	0.0100	0.0300	0.0100	0.0300	+50.000%	48	2,196	-33.333%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	26	2,216	0.000%
2026-07-24	0.0400	0.0400	0.0300	0.0300	-40.000%	60	2,216	-33.333%
2026-07-23	0.0400	0.0500	0.0400	0.0500	+66.667%	7	2,161	-60.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	3	2,158	-33.333%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,157	0.000%
2026-07-20	0.0200	0.0300	0.0200	0.0200	0.000%	12	2,157	0.000%
2026-07-17	0.0300	0.0300	0.0200	0.0200	-33.333%	50	2,167	0.000%
2026-07-15	0.0600	0.0600	0.0300	0.0300	-25.000%	7	2,137	-33.333%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	50	2,137	-50.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,087	-60.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,086	-50.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,085	-50.000%
2026-07-07	0.0300	0.0300	0.0200	0.0300	+50.000%	51	2,085	-33.333%
2026-07-01	0.0400	0.0400	0.0200	0.0200	-33.333%	4	2,034	0.000%
2026-06-30	0.0700	0.0700	0.0300	0.0300	-40.000%	85	2,037	-33.333%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,956	-60.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	-33.333%	625	1,956	-50.000%
2026-06-23	0.0900	0.0900	0.0600	0.0600	0.000%	121	1,541	-66.667%
2026-06-22	0.0800	0.0800	0.0600	0.0600	-25.000%	22	1,590	-66.667%
2026-06-18	0.0800	0.1000	0.0600	0.0800	-20.000%	50	1,528	-75.000%
2026-06-17	0.0900	0.1000	0.0900	0.1000	+11.111%	20	1,528	-80.000%
2026-06-16	0.0900	0.1300	0.0800	0.0900	-30.769%	14	1,528	-77.778%
2026-06-15	0.1700	0.1700	0.1300	0.1300	-43.478%	7	1,490	-84.615%
2026-06-12	0.2300	0.2300	0.2300	0.2300	-23.333%	90	1,490	-91.304%
2026-06-11	0.2400	0.3000	0.2400	0.3000	+15.385%	3	1,490	-93.333%
2026-06-10	0.2600	0.2600	0.2600	0.2600	+36.842%	10	1,487	-92.308%
2026-06-09	0.2600	0.2600	0.1900	0.1900	-29.630%	62	1,487	-89.474%
2026-06-08	0.2700	0.2700	0.2700	0.2700	+17.391%	6	1,469	-92.593%
2026-06-05	0.2300	0.2300	0.2300	0.2300	-30.303%	31	1,466	-91.304%
2026-06-04	0.2800	0.3300	0.2800	0.3300	+6.452%	32	1,447	-93.939%
2026-06-03	0.2800	0.3100	0.2800	0.3100	-11.429%	34	1,416	-93.548%
2026-06-02	0.3100	0.3600	0.3100	0.3500	+6.061%	142	1,417	-94.286%
2026-06-01	0.3100	0.3300	0.3100	0.3300	+13.793%	21	1,449	-93.939%
2026-05-29	0.3000	0.3000	0.2900	0.2900	0.000%	10	1,428	-93.103%
2026-05-28	0.2900	0.3100	0.2900	0.2900	-3.333%	98	1,422	-93.103%
2026-05-27	0.3500	0.3500	0.2900	0.3000	-25.000%	69	1,462	-93.333%
2026-05-26	0.4400	0.4400	0.4000	0.4000	-25.926%	149	1,473	-95.000%
2026-05-22	0.4900	0.5500	0.4800	0.5400	-1.818%	182	1,527	-96.296%
2026-05-21	0.6400	0.6800	0.5500	0.5500	-29.487%	35	1,455	-96.364%
2026-05-20	0.8700	0.9200	0.7600	0.7800	-7.143%	311	1,455	-97.436%
2026-05-19	0.8100	0.8800	0.7900	0.8400	-3.448%	166	1,452	-97.619%
2026-05-18	0.5700	0.9000	0.5700	0.8700	+47.458%	416	1,452	-97.701%
2026-05-15	0.5200	0.5900	0.5200	0.5900	+11.321%	104	1,452	-96.610%
2026-05-14	0.4600	0.5400	0.4600	0.5300	+12.766%	208	1,227	-96.226%
2026-05-13	0.4400	0.4800	0.4100	0.4700	+4.444%	49	950	-95.745%
2026-05-12	0.4800	0.4800	0.4500	0.4500	+21.622%	50	950	-95.556%
2026-05-08	0.3700	0.3700	0.3700	0.3700	+27.586%	4	950	-94.595%
2026-05-07	0.2900	0.2900	0.2900	0.2900	-9.375%	2	950	-93.103%
2026-05-06	0.3600	0.3600	0.2900	0.3200	-3.030%	227	948	-93.750%
2026-05-05	0.3600	0.3600	0.3100	0.3300	-41.071%	171	941	-93.939%
2026-05-04	0.5700	0.5800	0.5600	0.5600	+16.667%	40	1,076	-96.429%
2026-05-01	0.4900	0.4900	0.4800	0.4800	-21.311%	5	1,031	-95.833%
2026-04-30	0.5900	0.6100	0.5900	0.6100	+10.909%	19	1,031	-96.721%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+7.843%	20	1,028	-96.364%
2026-04-28	0.4400	0.5600	0.4400	0.5100	+45.714%	10	1,008	-96.078%
2026-04-27	0.3000	0.4000	0.3000	0.3500	+16.667%	216	1,012	-94.286%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+3.448%	7	964	-93.333%
2026-04-23	0.3200	0.3200	0.2900	0.2900	0.000%	4	964	-93.103%
2026-04-22	0.3500	0.3500	0.2900	0.2900	+11.538%	8	960	-93.103%
2026-04-21	0.2600	0.2900	0.2600	0.2600	+4.000%	40	981	-92.308%
2026-04-20	0.2700	0.2700	0.2500	0.2500	-7.407%	2	981	-92.000%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-32.500%	5	981	-92.593%
2026-04-16	0.4000	0.4000	0.4000	0.4000	+17.647%	2	986	-95.000%
2026-04-15	0.3400	0.3400	0.3400	0.3400	-32.000%	1	984	-94.118%
2026-04-10	0.5100	0.5100	0.5000	0.5000	-5.660%	11	983	-96.000%
2026-04-09	0.6000	0.6000	0.5100	0.5300	-3.636%	419	992	-96.226%
2026-04-08	0.5600	0.5600	0.5500	0.5500	-9.836%	3	576	-96.364%
2026-04-07	0.6300	0.6300	0.6000	0.6100	-1.613%	76	573	-96.721%
2026-04-06	0.6000	0.6200	0.6000	0.6200	-4.615%	2	512	-96.774%
2026-04-02	0.7000	0.7700	0.6500	0.6500	+4.839%	234	266	-96.923%
2026-04-01	0.6100	0.6200	0.5900	0.6200	-12.676%	143	0	-96.774%
2026-03-31	0.7700	0.7700	0.7100	0.7100	-1.389%	19	0	-97.183%
2026-03-30	0.7600	0.7800	0.6800	0.7200	-7.692%	76	0	-97.222%
2026-03-27	0.7400	0.8500	0.7400	0.7800	+8.333%	15	0	-97.436%
2026-03-26	0.7200	0.7600	0.7200	0.7200	+2.857%	54	0	-97.222%
2026-03-25	0.7000	0.7000	0.7000	0.7000	0.000%	3	0	-97.143%