Dark

RIG20261120C6
RIG Nov 20 2026 6.00 Call (RIG261120C00006000)
option OPRA

EOD

Oct 1, 2026

0.1500-16.667%(-0.0300)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1400	0.1500	-16.667%	63	9,766	0.000%
2026-09-30	0.1700	0.1900	0.1700	0.1800	+12.500%	439	9,750	-16.667%
2026-09-29	0.1900	0.1900	0.1500	0.1600	-11.111%	23	9,599	-6.250%
2026-09-28	0.2400	0.2400	0.1800	0.1800	-18.182%	83	9,586	-16.667%
2026-09-25	0.2400	0.2400	0.2000	0.2200	-15.385%	531	9,580	-31.818%
2026-09-24	0.3000	0.3100	0.2500	0.2600	-7.143%	554	9,540	-42.308%
2026-09-23	0.2900	0.3100	0.2800	0.2800	-3.448%	190	9,520	-46.429%
2026-09-22	0.2500	0.2900	0.2400	0.2900	+7.407%	183	9,444	-48.276%
2026-09-21	0.3200	0.3200	0.2700	0.2700	-27.027%	576	9,394	-44.444%
2026-09-18	0.4000	0.4000	0.3400	0.3700	-2.632%	222	9,413	-59.459%
2026-09-17	0.3300	0.4100	0.3300	0.3800	+11.765%	65	9,487	-60.526%
2026-09-16	0.5400	0.5400	0.2800	0.3400	-30.612%	123	9,449	-55.882%
2026-09-15	0.2900	0.5200	0.2900	0.4900	+58.065%	672	9,424	-69.388%
2026-09-14	0.3900	0.3900	0.2800	0.3100	-13.889%	58	8,901	-51.613%
2026-09-11	0.4400	0.4400	0.3500	0.3600	-18.182%	112	8,865	-58.333%
2026-09-10	0.4000	0.4600	0.3700	0.4400	+10.000%	109	8,817	-65.909%
2026-09-09	0.5000	0.5600	0.4000	0.4000	-9.091%	350	8,790	-62.500%
2026-09-08	0.5700	0.5700	0.4300	0.4400	-4.348%	62	8,632	-65.909%
2026-09-04	0.5500	0.5500	0.4600	0.4600	-17.857%	435	8,192	-67.391%
2026-09-03	0.7200	0.7300	0.5600	0.5600	-17.647%	176	8,192	-73.214%
2026-09-02	0.5000	0.7400	0.4800	0.6800	+23.636%	854	8,040	-77.941%
2026-09-01	0.5100	0.5900	0.5000	0.5500	+19.565%	1,817	7,397	-72.727%
2026-08-31	0.5600	0.5600	0.4600	0.4600	-9.804%	23	7,484	-67.391%
2026-08-28	0.4500	0.5100	0.4500	0.5100	+6.250%	103	7,461	-70.588%
2026-08-27	0.3700	0.4900	0.3600	0.4800	+14.286%	224	7,442	-68.750%
2026-08-26	0.3700	0.4200	0.3700	0.4200	-10.638%	13	7,426	-64.286%
2026-08-25	0.3400	0.4800	0.3400	0.4700	+2.174%	217	7,422	-68.085%
2026-08-24	0.4900	0.4900	0.4400	0.4600	-20.690%	15	7,434	-67.391%
2026-08-21	0.6900	0.6900	0.5500	0.5800	-4.918%	95	7,432	-74.138%
2026-08-20	0.6700	0.6700	0.5800	0.6100	+10.909%	1,300	7,410	-75.410%
2026-08-19	0.5500	0.5900	0.5500	0.5500	+5.769%	1,297	6,793	-72.727%
2026-08-18	0.6000	0.6000	0.5200	0.5200	-11.864%	303	5,586	-71.154%
2026-08-17	0.5500	0.5900	0.4800	0.5900	+11.321%	112	5,345	-74.576%
2026-08-14	0.5300	0.6600	0.5200	0.5300	+3.922%	2,148	5,305	-71.698%
2026-08-13	0.4400	0.5300	0.4400	0.5100	0.000%	52	3,514	-70.588%
2026-08-12	0.5300	0.5300	0.5000	0.5100	-8.929%	105	3,483	-70.588%
2026-08-11	0.5500	0.6200	0.5000	0.5600	+5.660%	186	3,433	-73.214%
2026-08-10	0.4200	0.5600	0.4200	0.5300	+55.882%	2,033	3,370	-71.698%
2026-08-07	0.3800	0.3800	0.3400	0.3400	+13.333%	93	2,382	-55.882%
2026-08-06	0.4100	0.4200	0.3000	0.3000	-3.226%	865	2,340	-50.000%
2026-08-05	0.3400	0.3400	0.3100	0.3100	-8.824%	52	1,810	-51.613%
2026-08-04	0.3500	0.3500	0.3400	0.3400	-2.857%	2	1,809	-55.882%
2026-08-03	0.3000	0.3700	0.3000	0.3500	-7.895%	38	1,808	-57.143%
2026-07-31	0.3200	0.3900	0.3100	0.3800	+31.034%	226	1,807	-60.526%
2026-07-30	0.3100	0.3100	0.2500	0.2900	+16.000%	16	1,661	-48.276%
2026-07-29	0.2700	0.3200	0.2400	0.2500	-10.714%	407	1,653	-40.000%
2026-07-28	0.3800	0.3800	0.2800	0.2800	-30.000%	142	1,514	-46.429%
2026-07-27	0.4200	0.4200	0.3700	0.4000	-2.439%	117	1,423	-62.500%
2026-07-24	0.4200	0.4400	0.4100	0.4100	-2.381%	11	1,325	-63.415%
2026-07-23	0.4200	0.4500	0.4000	0.4200	+5.000%	201	1,318	-64.286%
2026-07-22	0.4200	0.4200	0.3600	0.4000	+21.212%	45	1,307	-62.500%
2026-07-21	0.3400	0.3500	0.3300	0.3300	+6.452%	16	1,306	-54.545%
2026-07-20	0.3400	0.3700	0.3100	0.3100	-11.429%	24	1,296	-51.613%
2026-07-17	0.3500	0.3500	0.3300	0.3500	-5.405%	132	1,287	-57.143%
2026-07-16	0.3800	0.3800	0.3700	0.3700	+2.778%	2	1,354	-59.459%
2026-07-15	0.3700	0.3700	0.3500	0.3600	-14.286%	13	1,354	-58.333%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,354	-64.286%
2026-07-13	0.4800	0.5000	0.4100	0.5000	+35.135%	174	1,354	-70.000%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-5.128%	16	1,347	-59.459%
2026-07-09	0.3700	0.4000	0.3700	0.3900	0.000%	18	1,339	-61.538%
2026-07-08	0.3900	0.4200	0.3900	0.3900	+11.429%	278	1,328	-61.538%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+12.903%	2	1,296	-57.143%
2026-07-06	0.3500	0.3700	0.3100	0.3100	-11.429%	58	1,298	-51.613%
2026-07-02	0.3300	0.3600	0.3300	0.3500	+20.690%	57	1,248	-57.143%
2026-06-30	0.3100	0.3200	0.2900	0.2900	-23.684%	31	1,248	-48.276%
2026-06-29	0.3500	0.3800	0.3500	0.3800	+2.703%	8	1,219	-60.526%
2026-06-26	0.3900	0.4000	0.3700	0.3700	-11.905%	36	1,218	-59.459%
2026-06-25	0.3900	0.4200	0.3600	0.4200	+13.514%	60	1,198	-64.286%
2026-06-24	0.4700	0.4700	0.3700	0.3700	-27.451%	11	1,176	-59.459%
2026-06-22	0.5000	0.5200	0.5000	0.5100	0.000%	33	1,176	-70.588%
2026-06-18	0.5400	0.5400	0.4600	0.5100	-21.538%	146	1,153	-70.588%
2026-06-17	0.6400	0.6500	0.6400	0.6500	-13.333%	6	1,153	-76.923%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-25.000%	5	1,153	-80.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,148	-85.000%
2026-06-11	1.1400	1.1400	0.9000	0.9600	-1.031%	361	1,148	-84.375%
2026-06-10	0.9900	1.0500	0.9700	0.9700	+7.778%	438	1,273	-84.536%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-7.216%	2	1,064	-83.333%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-17.797%	3	1,064	-84.536%
2026-06-04	1.1800	1.1800	1.1800	1.1800	-4.839%	1	1,064	-87.288%
2026-06-02	1.2400	1.2400	1.2400	1.2400	+7.826%	12	1,063	-87.903%
2026-05-29	1.1600	1.1600	1.1500	1.1500	-2.542%	5	1,063	-86.957%
2026-05-28	1.1300	1.1800	1.1300	1.1800	+3.509%	3	1,061	-87.288%
2026-05-27	1.2100	1.2100	1.1400	1.1400	-28.750%	401	1,060	-86.842%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-24.171%	3	1,111	-90.625%
2026-05-20	2.1100	2.1100	2.1100	2.1100	-1.860%	2	1,108	-92.891%
2026-05-18	1.9700	2.1500	1.9700	2.1500	+36.943%	219	908	-93.023%
2026-05-14	1.5600	1.5700	1.5600	1.5700	+10.563%	75	908	-90.446%
2026-05-13	1.4200	1.4200	1.4200	1.4200	+18.333%	5	939	-89.437%
2026-05-08	1.2000	1.2000	1.2000	1.2000	+5.263%	85	939	-87.500%
2026-05-06	1.1200	1.2300	1.0500	1.1400	+0.885%	152	854	-86.842%
2026-05-05	1.3300	1.3300	1.1300	1.1300	-28.931%	6	854	-86.726%
2026-05-04	1.5500	1.5900	1.5500	1.5900	+6.711%	42	852	-90.566%
2026-05-01	1.4900	1.4900	1.4900	1.4900	-6.289%	2	838	-89.933%
2026-04-30	1.5800	1.5900	1.5800	1.5900	+1.274%	50	838	-90.566%
2026-04-28	1.5300	1.5700	1.5300	1.5700	+55.446%	13	788	-90.446%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-3.810%	1	780	-85.149%
2026-04-23	1.0100	1.0500	1.0100	1.0500	+2.941%	2	781	-85.714%
2026-04-22	1.0200	1.0200	1.0200	1.0200	+2.000%	100	781	-85.294%
2026-04-21	0.9800	1.1100	0.9800	1.0000	+1.010%	206	481	-85.000%
2026-04-20	0.9800	0.9900	0.9800	0.9900	+3.125%	30	481	-84.848%
2026-04-17	0.9600	0.9600	0.9600	0.9600	-29.927%	1	478	-84.375%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-2.143%	5	478	-89.051%
2026-04-08	1.4000	1.4000	1.4000	1.4000	-11.950%	400	473	-89.286%
2026-04-07	1.5900	1.5900	1.5900	1.5900	-12.155%	10	473	-90.566%
2026-03-27	1.8100	1.8100	1.8100	1.8100	+2.260%	10	473	-91.713%
2026-03-26	1.7700	1.7700	1.7700	1.7700	+7.273%	19	463	-91.525%
2026-03-24	1.7100	1.7100	1.5700	1.6500	+28.906%	420	456	-90.909%
2026-03-20	1.2800	1.2800	1.2800	1.2800	-23.353%	10	40	-88.281%
2026-03-19	1.6000	1.6700	1.6000	1.6700	0.000%	31	30	-91.018%