Dark

RIG20261218C5.5
RIG Dec 18 2026 5.50 Call (RIG261218C00005500)
option OPRA

EOD

Jul 1, 2026

0.4600-11.538%(-0.0600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4700	0.5100	0.4600	0.4600	-11.538%	14	2,577	0.000%
2026-06-30	0.5000	0.5200	0.5000	0.5200	-8.772%	8	2,568	-11.538%
2026-06-29	0.5400	0.6100	0.5400	0.5700	-1.724%	23	2,567	-19.298%
2026-06-26	0.6000	0.6900	0.5800	0.5800	-3.333%	91	2,567	-20.690%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+5.263%	10	2,557	-23.333%
2026-06-24	0.6400	0.6400	0.5700	0.5700	-26.923%	11	2,547	-19.298%
2026-06-23	0.7800	0.7800	0.7800	0.7800	0.000%	5	2,554	-41.026%
2026-06-18	0.7100	0.7800	0.6800	0.7800	-14.286%	1,102	3,092	-41.026%
2026-06-16	1.0700	1.0700	0.9100	0.9100	-17.273%	39	3,092	-49.451%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-15.385%	2	3,067	-58.182%
2026-06-12	1.3000	1.3000	1.3000	1.3000	0.000%	2	3,067	-64.615%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-10.345%	5	3,067	-64.615%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-3.333%	1	3,067	-68.276%
2026-06-03	1.4600	1.5000	1.4600	1.5000	-1.961%	11	3,066	-69.333%
2026-05-29	1.5300	1.5300	1.5300	1.5300	+2.000%	1	3,066	-69.935%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-0.662%	10	3,066	-69.333%
2026-05-27	1.7000	1.7000	1.5100	1.5100	-12.209%	62	3,066	-69.536%
2026-05-26	1.7200	1.7200	1.7200	1.7200	-9.474%	2	3,126	-73.256%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-17.391%	3	3,125	-75.789%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-9.804%	1	3,125	-80.000%
2026-05-20	2.5600	2.5600	2.5500	2.5500	0.000%	6	3,125	-81.961%
2026-05-19	2.7800	2.7800	2.5500	2.5500	0.000%	4	3,125	-81.961%
2026-05-18	2.4500	2.5500	2.4500	2.5500	+28.788%	215	3,125	-81.961%
2026-05-15	1.9000	1.9800	1.9000	1.9800	+19.277%	7	3,125	-76.768%
2026-05-13	1.7100	1.7500	1.6600	1.6600	+2.469%	56	2,940	-72.289%
2026-05-12	1.6200	1.6600	1.6200	1.6200	+14.085%	16	2,885	-71.605%
2026-05-07	1.2900	1.4200	1.2900	1.4200	-5.960%	20	2,885	-67.606%
2026-05-05	1.5100	1.5100	1.5100	1.5100	-22.564%	3	2,885	-69.536%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+3.175%	24	2,882	-76.410%
2026-05-01	1.8900	1.8900	1.8900	1.8900	-10.000%	2	2,880	-75.661%
2026-04-30	2.1000	2.1000	2.1000	2.1000	+5.000%	1	2,880	-78.095%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,880	-77.000%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+51.163%	5	2,880	-76.410%
2026-04-21	1.2900	1.2900	1.2900	1.2900	+4.878%	1	2,880	-64.341%
2026-04-17	1.3000	1.3000	1.2300	1.2300	-20.645%	41	2,880	-62.602%
2026-04-16	1.5400	1.5500	1.5400	1.5500	-19.271%	7	2,877	-70.323%
2026-04-07	1.9200	1.9200	1.9200	1.9200	+3.784%	4	2,897	-76.042%
2026-04-06	1.8500	1.8500	1.8500	1.8500	+1.093%	3	2,897	-75.135%
2026-04-01	1.8800	1.8800	1.7300	1.8300	-13.679%	82	2,897	-74.863%
2026-03-30	2.1200	2.1200	2.1200	2.1200	+1.923%	60	2,816	-78.302%
2026-03-26	2.0800	2.0800	2.0800	2.0800	+4.000%	2	2,756	-77.885%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+3.093%	2	2,756	-77.000%
2026-03-24	1.9400	1.9400	1.9400	1.9400	+5.435%	4	2,756	-76.289%
2026-03-23	1.8400	1.8400	1.8400	1.8400	0.000%	20	2,756	-75.000%
2026-03-19	1.8400	1.8400	1.8400	1.8400	+2.222%	9	2,736	-75.000%
2026-03-18	1.7800	1.8000	1.7800	1.8000	-5.263%	25	2,736	-74.444%
2026-03-17	1.7700	1.9000	1.7500	1.9000	+13.095%	10	2,711	-75.789%
2026-03-16	1.6800	1.6800	1.6800	1.6800	+3.704%	1	2,711	-72.619%
2026-03-12	1.6300	1.6300	1.6000	1.6200	-1.818%	40	2,710	-71.605%
2026-03-11	1.6500	1.6500	1.6500	1.6500	+8.553%	3	2,710	-72.121%
2026-03-10	1.5200	1.5200	1.5200	1.5200	+1.333%	31	2,710	-69.737%
2026-03-09	1.7900	1.7900	1.5000	1.5000	-18.919%	13	2,710	-69.333%
2026-03-04	1.6300	1.8500	1.6300	1.8500	+23.333%	4	2,711	-75.135%
2026-03-03	1.5700	1.5700	1.5000	1.5000	-9.091%	17	2,714	-69.333%
2026-03-02	1.7300	1.7300	1.6000	1.6500	-5.172%	827	2,716	-72.121%
2026-02-26	1.7300	1.7400	1.7300	1.7400	-1.695%	7	1,893	-73.563%
2026-02-25	1.7700	1.7700	1.7700	1.7700	-5.348%	50	1,898	-74.011%
2026-02-24	1.7500	1.9400	1.7500	1.8700	+3.889%	90	1,898	-75.401%
2026-02-23	1.9800	2.0900	1.8000	1.8000	0.000%	68	1,933	-74.444%
2026-02-20	1.6900	1.8100	1.6800	1.8000	+7.143%	5	1,952	-74.444%
2026-02-19	1.6500	1.7500	1.6500	1.6800	-10.638%	5	1,951	-72.619%
2026-02-17	1.8800	1.8800	1.8800	1.8800	+1.622%	1	1,953	-75.532%
2026-02-13	1.5500	1.8500	1.5500	1.8500	+23.333%	32	1,949	-75.135%
2026-02-12	1.3700	1.5000	1.3700	1.5000	0.000%	11	1,949	-69.333%
2026-02-11	1.2800	1.5000	1.2800	1.5000	+40.187%	76	1,946	-69.333%
2026-02-10	1.0100	1.0700	1.0100	1.0700	-19.549%	54	1,951	-57.009%
2026-02-09	1.1000	1.3300	1.1000	1.3300	+20.909%	50	1,941	-65.414%
2026-02-06	1.0800	1.1000	1.0700	1.1000	+3.774%	564	1,925	-58.182%
2026-02-04	1.0000	1.0600	1.0000	1.0600	+16.484%	13	1,384	-56.604%
2026-02-03	0.9100	0.9100	0.9100	0.9100	+7.059%	10	1,383	-49.451%
2026-02-02	0.8500	0.8500	0.8500	0.8500	0.000%	9	1,373	-45.882%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+13.333%	10	1,369	-45.882%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-20.213%	2	1,369	-38.667%
2026-01-28	0.9400	0.9400	0.9400	0.9400	+10.588%	1	1,367	-51.064%
2026-01-27	0.8500	0.9000	0.8200	0.8500	+2.410%	16	1,367	-45.882%
2026-01-23	0.8200	0.8500	0.8000	0.8300	+20.290%	15	1,358	-44.578%
2026-01-21	0.6200	0.6900	0.6200	0.6900	+25.455%	21	1,351	-33.333%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+5.769%	3	1,330	-16.364%
2026-01-12	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,330	-11.538%
2026-01-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,331	-11.538%
2026-01-07	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,331	-16.364%
2026-01-05	0.6000	0.6000	0.5200	0.5500	+3.774%	5	1,328	-16.364%
2026-01-02	0.4700	0.5300	0.4700	0.5300	+12.766%	58	1,328	-13.208%
2025-12-29	0.5000	0.5000	0.4700	0.4700	+11.905%	25	1,316	-2.128%
2025-12-23	0.4200	0.4200	0.4200	0.4200	-10.638%	1,150	1,316	+9.524%
2025-12-22	0.4700	0.4700	0.4700	0.4700	-4.082%	1	310	-2.128%
2025-12-16	0.4900	0.4900	0.4900	0.4900	+4.255%	1	309	-6.122%
2025-12-15	0.4700	0.4700	0.4700	0.4700	-16.071%	50	308	-2.128%
2025-12-12	0.6700	0.6700	0.5600	0.5600	-16.418%	5	315	-17.857%
2025-12-11	0.6700	0.6700	0.6700	0.6700	0.000%	5	317	-31.343%
2025-12-10	0.6700	0.6700	0.6700	0.6700	-19.277%	2	312	-31.343%
2025-12-09	0.7400	0.8300	0.7400	0.8300	+12.162%	15	312	-44.578%
2025-12-05	0.7800	0.7800	0.7400	0.7400	+48.000%	52	303	-37.838%
2025-11-21	0.5100	0.5100	0.5000	0.5000	-9.091%	2	252	-8.000%
2025-11-20	0.6700	0.6700	0.5500	0.5500	-9.836%	2	252	-16.364%
2025-11-18	0.6100	0.6100	0.6100	0.6100	-6.154%	1	250	-24.590%
2025-11-17	0.6500	0.6500	0.6500	0.6500	-4.412%	1	250	-29.231%
2025-11-13	0.6800	0.6800	0.6800	0.6800	0.000%	1	250	-32.353%
2025-11-12	0.6800	0.6800	0.6800	0.6800	-15.000%	11	250	-32.353%
2025-11-11	0.7200	0.8000	0.7200	0.8000	+17.647%	20	249	-42.500%
2025-11-10	0.7000	0.7000	0.6800	0.6800	+6.250%	62	234	-32.353%
2025-10-31	0.6400	0.6400	0.6400	0.6400	+14.286%	20	181	-28.125%
2025-10-29	0.5700	0.6000	0.5600	0.5600	-21.127%	30	174	-17.857%
2025-10-24	0.7100	0.7100	0.7100	0.7100	+47.917%	11	154	-35.211%
2025-10-23	0.4800	0.4800	0.4800	0.4800	+9.091%	1	143	-4.167%
2025-10-22	0.3600	0.4400	0.3600	0.4400	+7.317%	2	142	+4.545%
2025-10-08	0.4000	0.4100	0.4000	0.4100	0.000%	3	142	+12.195%
2025-10-07	0.4100	0.4100	0.4100	0.4100	-2.381%	2	139	+12.195%
2025-10-06	0.4200	0.4200	0.4200	0.4200	-2.326%	1	139	+9.524%
2025-09-17	0.4300	0.4300	0.4300	0.4300	+38.710%	2	138	+6.977%
2025-08-25	0.3100	0.3100	0.3100	0.3100	+6.897%	67	136	+48.387%
2025-08-14	0.2900	0.2900	0.2900	0.2900	-23.684%	30	136	+58.621%
2025-07-28	0.3600	0.3800	0.3400	0.3800	+2.703%	10	106	+21.053%
2025-07-24	0.3600	0.3700	0.3600	0.3700	+15.625%	150	100	+24.324%
2025-07-22	0.3200	0.3200	0.3200	0.3200	+45.455%	100	250	+43.750%
2025-07-16	0.2100	0.2200	0.2100	0.2200	-38.889%	150	151	+109.091%
2025-07-08	0.3600	0.3600	0.3600	0.3600	0.000%	1	1	+27.778%