Dark

RIG20261218C4.5
RIG Dec 18 2026 4.50 Call (RIG261218C00004500)
option OPRA

EOD

Jun 26, 2026

1.110.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.1100	1.1100	1.1100	1.1100	0.000%	1	1,014	0.000%
2026-06-25	1.0700	1.1100	1.0700	1.1100	-9.756%	146	1,014	0.000%
2026-06-22	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,013	-9.756%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-17.722%	1	1,012	-14.615%
2026-06-16	1.6800	1.6800	1.5800	1.5800	-18.557%	9	1,012	-29.747%
2026-06-12	1.9400	1.9400	1.9400	1.9400	-41.212%	1	1,017	-42.784%
2026-05-19	3.2800	3.3000	3.2800	3.3000	+3.125%	5	1,017	-66.364%
2026-05-18	3.1500	3.2000	3.1500	3.2000	+20.755%	48	1,017	-65.313%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+5.578%	5	1,017	-58.113%
2026-05-14	2.5100	2.5100	2.5100	2.5100	+11.062%	1	1,025	-55.777%
2026-05-08	2.0900	2.2600	2.0900	2.2600	+15.897%	18	1,025	-50.885%
2026-05-07	1.9500	1.9500	1.9500	1.9500	-26.966%	1	1,012	-43.077%
2026-04-30	2.6700	2.6700	2.6700	2.6700	+40.526%	2	1,012	-58.427%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-29.889%	1	1,014	-41.579%
2026-03-30	2.7200	2.7200	2.7100	2.7100	-1.455%	2	1,013	-59.041%
2026-03-26	2.7500	2.7600	2.7500	2.7500	+14.108%	13	1,012	-59.636%
2026-03-18	2.4100	2.4100	2.4100	2.4100	-5.490%	2	1,022	-53.942%
2026-03-17	2.5500	2.5500	2.5500	2.5500	+19.718%	4	1,022	-56.471%
2026-03-12	2.1300	2.1300	2.1300	2.1300	-5.333%	23	1,022	-47.887%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+0.897%	6	1,022	-50.667%
2026-03-03	2.2300	2.2300	2.2300	2.2300	-5.907%	1	1,022	-50.224%
2026-02-26	2.3100	2.3700	2.3100	2.3700	-3.265%	38	1,022	-53.165%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,022	-54.694%
2026-02-23	2.7500	2.7700	2.5000	2.5000	+15.741%	16	1,022	-55.600%
2026-02-17	2.1600	2.1600	2.1600	2.1600	0.000%	3	1,023	-48.611%
2026-02-13	2.2000	2.2000	2.1600	2.1600	+9.091%	6	1,025	-48.611%
2026-02-12	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,025	-43.939%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+28.931%	145	1,025	-45.854%
2026-02-10	1.7500	1.7500	1.5600	1.5900	-4.790%	179	1,025	-30.189%
2026-02-09	1.7300	1.7300	1.6700	1.6700	+10.596%	7	944	-33.533%
2026-02-06	1.4200	1.5300	1.4200	1.5100	+16.154%	134	949	-26.490%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-7.143%	3	857	-14.615%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+12.000%	1	854	-20.714%
2026-02-03	1.3000	1.3000	1.2500	1.2500	-6.716%	3	854	-11.200%
2026-01-28	1.3400	1.3400	1.3400	1.3400	+1.515%	2	852	-17.164%
2026-01-27	1.2500	1.3200	1.2500	1.3200	+4.762%	12	852	-15.909%
2026-01-26	1.2200	1.2600	1.2000	1.2600	+5.000%	6	848	-11.905%
2026-01-23	1.1800	1.2900	1.1800	1.2000	+15.385%	353	873	-7.500%
2026-01-22	1.0400	1.0400	1.0400	1.0400	-2.804%	1	837	+6.731%
2026-01-21	0.9900	1.0700	0.9900	1.0700	+28.916%	13	837	+3.738%
2026-01-16	0.8600	0.8600	0.8300	0.8300	-4.598%	30	804	+33.735%
2026-01-15	0.8700	0.8700	0.8700	0.8700	+8.750%	1	804	+27.586%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-1.235%	6	804	+38.750%
2026-01-07	0.8100	0.8100	0.8100	0.8100	-10.989%	15	804	+37.037%
2026-01-06	0.9000	0.9800	0.9000	0.9100	-1.087%	13	789	+21.978%
2026-01-05	0.9200	0.9200	0.9200	0.9200	+13.580%	1	786	+20.652%
2026-01-02	0.7200	0.8100	0.7200	0.8100	0.000%	24	785	+37.037%
2025-12-31	0.8100	0.8100	0.8100	0.8100	+1.250%	9	783	+37.037%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+5.263%	2	783	+38.750%
2025-12-29	0.7600	0.7600	0.7600	0.7600	+4.110%	5	781	+46.053%
2025-12-23	0.7300	0.7300	0.7300	0.7300	-2.667%	5	776	+52.055%
2025-12-22	0.7600	0.8200	0.7500	0.7500	+2.740%	6	771	+48.000%
2025-12-19	0.7500	0.7500	0.7300	0.7300	+4.286%	10	766	+52.055%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-2.778%	10	766	+58.571%
2025-12-17	0.7200	0.7200	0.7200	0.7200	-33.945%	3	756	+54.167%
2025-12-09	1.0900	1.0900	1.0900	1.0900	+1.869%	1	756	+1.835%
2025-12-03	1.0700	1.0700	1.0700	1.0700	+4.902%	35	755	+3.738%
2025-12-02	1.0100	1.0200	1.0100	1.0200	-10.526%	404	743	+8.824%
2025-12-01	1.1100	1.1400	1.1100	1.1400	-4.202%	19	343	-2.632%
2025-11-26	1.1900	1.1900	1.1900	1.1900	+45.122%	3	342	-6.723%
2025-11-20	1.0700	1.0700	0.8200	0.8200	-13.684%	6	342	+35.366%
2025-11-18	1.1000	1.1000	0.9500	0.9500	-13.636%	24	340	+16.842%
2025-11-13	1.0600	1.1000	1.0600	1.1000	+37.500%	151	317	+0.909%
2025-11-06	0.8400	0.8400	0.8000	0.8000	-9.091%	9	271	+38.750%
2025-11-05	0.8800	0.8800	0.8800	0.8800	+3.529%	2	280	+26.136%
2025-10-31	0.8500	0.8500	0.8500	0.8500	+7.595%	1	280	+30.588%
2025-10-29	0.8400	0.8400	0.7900	0.7900	-4.819%	16	281	+40.506%
2025-10-24	0.9200	0.9200	0.8300	0.8300	+13.699%	5	274	+33.735%
2025-10-23	0.7300	0.7300	0.7300	0.7300	+32.727%	5	274	+52.055%
2025-10-22	0.5500	0.5500	0.5500	0.5500	+1.852%	6	269	+101.818%
2025-10-20	0.5200	0.6500	0.5200	0.5400	+1.887%	4	269	+105.556%
2025-10-09	0.5300	0.5300	0.5300	0.5300	-15.873%	25	269	+109.434%
2025-10-06	0.6100	0.6300	0.6100	0.6300	+28.571%	13	294	+76.190%
2025-10-01	0.4800	0.4900	0.4800	0.4900	+13.953%	8	281	+126.531%
2025-09-30	0.4300	0.4300	0.4300	0.4300	-14.000%	1	280	+158.140%
2025-09-26	0.5000	0.5000	0.5000	0.5000	+2.041%	2	279	+122.000%
2025-09-25	0.5000	0.5000	0.4800	0.4900	-26.866%	6	279	+126.531%
2025-09-23	0.6700	0.6700	0.6700	0.6700	+15.517%	5	279	+65.672%
2025-09-16	0.5800	0.5800	0.5800	0.5800	+16.000%	6	279	+91.379%
2025-09-09	0.5000	0.5100	0.5000	0.5000	+8.696%	27	279	+122.000%
2025-08-26	0.4600	0.4600	0.4600	0.4600	-2.128%	11	241	+141.304%
2025-08-25	0.4700	0.4700	0.4700	0.4700	+17.500%	48	241	+136.170%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-2.439%	2	194	+177.500%
2025-08-18	0.4100	0.4100	0.4100	0.4100	0.000%	1	194	+170.732%
2025-08-15	0.4200	0.4200	0.4100	0.4100	-4.651%	2	193	+170.732%
2025-08-14	0.4300	0.4300	0.4300	0.4300	-8.511%	86	191	+158.140%
2025-08-13	0.4700	0.4700	0.4700	0.4700	-6.000%	3	111	+136.170%
2025-08-07	0.5000	0.5000	0.5000	0.5000	-5.660%	1	108	+122.000%
2025-08-06	0.5300	0.5300	0.5300	0.5300	+51.429%	1	107	+109.434%
2025-07-17	0.3500	0.3500	0.3500	0.3500	-5.405%	96	106	+217.143%
2025-06-25	0.3700	0.3700	0.3700	0.3700	+2.778%	1	10	+200.000%
2025-06-24	0.3600	0.3600	0.3600	0.3600	-20.000%	1	11	+208.333%
2025-06-23	0.4500	0.4500	0.4500	0.4500	-23.729%	1	11	+146.667%
2025-06-20	0.5900	0.5900	0.5900	0.5900	+47.500%	20	10	+88.136%
2025-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	+177.500%