Dark

RIG20261218C6
RIG Dec 18 2026 6.00 Call (RIG261218C00006000)
option OPRA

EOD

Oct 1, 2026

0.2400-7.692%(-0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2500	0.2300	0.2400	-7.692%	27	3,631	0.000%
2026-09-30	0.2700	0.2700	0.2600	0.2600	+18.182%	12	3,630	-7.692%
2026-09-29	0.2100	0.2600	0.2100	0.2200	-24.138%	132	3,618	+9.091%
2026-09-28	0.3400	0.3400	0.2900	0.2900	-6.452%	615	3,588	-17.241%
2026-09-25	0.3000	0.3100	0.3000	0.3100	-11.429%	130	3,226	-22.581%
2026-09-24	0.4000	0.4000	0.3500	0.3500	-2.778%	57	3,146	-31.429%
2026-09-23	0.3500	0.3900	0.3500	0.3600	-2.703%	38	3,189	-33.333%
2026-09-22	0.3400	0.3900	0.3300	0.3700	+8.824%	542	3,176	-35.135%
2026-09-21	0.4000	0.4000	0.3400	0.3400	-27.660%	205	2,689	-29.412%
2026-09-18	0.4700	0.5300	0.4200	0.4700	+6.818%	36	2,605	-48.936%
2026-09-17	0.4000	0.4400	0.4000	0.4400	+10.000%	4	2,590	-45.455%
2026-09-16	0.5800	0.5800	0.3800	0.4000	-36.508%	122	2,589	-40.000%
2026-09-15	0.4800	0.6300	0.4800	0.6300	+75.000%	122	2,537	-61.905%
2026-09-14	0.4500	0.4500	0.3500	0.3600	-20.000%	85	2,487	-33.333%
2026-09-11	0.5000	0.5200	0.4300	0.4500	-8.163%	37	2,485	-46.667%
2026-09-10	0.5000	0.5600	0.4700	0.4900	+2.083%	96	2,465	-51.020%
2026-09-09	0.6000	0.6000	0.4800	0.4800	-14.286%	28	2,436	-50.000%
2026-09-08	0.5600	0.6100	0.5600	0.5600	+1.818%	14	2,416	-57.143%
2026-09-04	0.6400	0.6400	0.5400	0.5500	-21.429%	71	2,405	-56.364%
2026-09-03	0.8100	0.8100	0.7000	0.7000	-9.091%	27	2,405	-65.714%
2026-09-02	0.6100	0.7700	0.6100	0.7700	+26.230%	131	2,414	-68.831%
2026-09-01	0.6300	0.6300	0.6100	0.6100	+8.929%	156	2,294	-60.656%
2026-08-28	0.5700	0.5700	0.5600	0.5600	+24.444%	7	2,244	-57.143%
2026-08-27	0.4900	0.4900	0.4500	0.4500	-6.250%	11	2,242	-46.667%
2026-08-26	0.4800	0.4800	0.4800	0.4800	-12.727%	3	2,237	-50.000%
2026-08-25	0.5200	0.5600	0.5200	0.5500	-1.786%	14	2,234	-56.364%
2026-08-24	0.5000	0.5600	0.5000	0.5600	-18.841%	5	2,228	-57.143%
2026-08-21	0.7100	0.7200	0.6600	0.6900	0.000%	125	2,224	-65.217%
2026-08-20	0.7400	0.7400	0.6600	0.6900	+9.524%	25	2,154	-65.217%
2026-08-19	0.6500	0.6800	0.6300	0.6300	+1.613%	211	2,173	-61.905%
2026-08-18	0.6800	0.6800	0.6200	0.6200	-6.061%	17	1,966	-61.290%
2026-08-17	0.6100	0.6600	0.6100	0.6600	+4.762%	10	1,959	-63.636%
2026-08-14	0.6200	0.7300	0.6200	0.6300	+10.526%	35	1,951	-61.905%
2026-08-13	0.5800	0.5800	0.5700	0.5700	-8.065%	3	1,928	-57.895%
2026-08-12	0.6300	0.6300	0.6200	0.6200	+1.639%	8	1,930	-61.290%
2026-08-10	0.4400	0.6500	0.4400	0.6100	+56.410%	237	1,922	-60.656%
2026-08-07	0.3900	0.3900	0.3900	0.3900	-4.878%	6	1,959	-38.462%
2026-08-06	0.4000	0.4600	0.4000	0.4100	+5.128%	911	1,959	-41.463%
2026-08-05	0.3900	0.3900	0.3900	0.3900	-13.333%	5	1,457	-38.462%
2026-07-31	0.4600	0.4600	0.4500	0.4500	+32.353%	77	1,457	-46.667%
2026-07-30	0.3700	0.3700	0.3400	0.3400	+13.333%	92	1,380	-29.412%
2026-07-29	0.3000	0.3100	0.3000	0.3000	-6.250%	170	1,312	-20.000%
2026-07-28	0.3200	0.3200	0.3200	0.3200	-25.581%	1	1,156	-25.000%
2026-07-27	0.4300	0.4300	0.4300	0.4300	-14.000%	3	1,155	-44.186%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+11.111%	50	1,158	-52.000%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+15.385%	10	1,108	-46.667%
2026-07-20	0.4100	0.4300	0.3900	0.3900	-11.364%	18	1,098	-38.462%
2026-07-15	0.4900	0.4900	0.4400	0.4400	-10.204%	5	1,085	-45.455%
2026-07-14	0.5000	0.5000	0.4900	0.4900	+2.083%	55	1,082	-51.020%
2026-07-13	0.4800	0.4800	0.4800	0.4800	+9.091%	2	1,042	-50.000%
2026-07-09	0.4300	0.4400	0.4300	0.4400	-2.222%	60	1,042	-45.455%
2026-07-08	0.4700	0.4700	0.4400	0.4500	+21.622%	27	992	-46.667%
2026-07-07	0.3800	0.3800	0.3700	0.3700	-2.632%	18	967	-35.135%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+5.556%	20	949	-36.842%
2026-07-01	0.3600	0.3600	0.3600	0.3600	-14.286%	100	949	-33.333%
2026-06-29	0.4100	0.4300	0.4100	0.4200	0.000%	15	854	-42.857%
2026-06-26	0.4500	0.4500	0.4200	0.4200	-6.667%	78	840	-42.857%
2026-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	21	785	-46.667%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-19.643%	10	764	-46.667%
2026-06-23	0.5600	0.5800	0.5600	0.5600	-1.754%	39	754	-57.143%
2026-06-22	0.5400	0.5800	0.5400	0.5700	+1.786%	45	743	-57.895%
2026-06-18	0.5500	0.5800	0.5100	0.5600	-23.288%	58	693	-57.143%
2026-06-17	0.7300	0.7300	0.7300	0.7300	-3.947%	10	693	-67.123%
2026-06-16	0.7400	0.7700	0.6800	0.7600	-16.484%	104	693	-68.421%
2026-06-15	0.9100	0.9100	0.9100	0.9100	-11.650%	5	625	-73.626%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+30.380%	2	625	-76.699%
2026-06-11	0.7900	0.7900	0.7900	0.7900	-28.182%	33	625	-69.620%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+14.583%	1	658	-78.182%
2026-06-09	1.1200	1.1200	0.9600	0.9600	-16.522%	27	657	-75.000%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-8.000%	1	640	-79.130%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+5.932%	52	640	-80.800%
2026-06-04	1.1800	1.1800	1.1800	1.1800	+7.273%	1	588	-79.661%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-17.293%	5	589	-78.182%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+10.833%	4	587	-81.955%
2026-05-29	1.3400	1.3400	1.2000	1.2000	+0.840%	3	587	-80.000%
2026-05-28	1.1800	1.1900	1.1800	1.1900	+0.847%	2	585	-79.832%
2026-05-27	1.3200	1.3200	1.1800	1.1800	-28.916%	42	584	-79.661%
2026-05-22	1.6100	1.6600	1.6100	1.6600	-17.000%	2	547	-85.542%
2026-05-20	2.3400	2.3400	2.0000	2.0000	-6.977%	9	545	-88.000%
2026-05-18	2.1500	2.1500	2.1500	2.1500	+27.976%	7	560	-88.837%
2026-05-14	1.6400	1.6800	1.6400	1.6800	+23.529%	2	560	-85.714%
2026-05-11	1.3500	1.3600	1.3300	1.3600	+1.493%	26	559	-82.353%
2026-05-08	1.1800	1.3500	1.1800	1.3400	+16.522%	19	545	-82.090%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-17.857%	1	532	-79.130%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-12.500%	84	532	-82.857%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+2.564%	86	448	-85.000%
2026-05-01	1.5600	1.5600	1.5600	1.5600	-8.235%	1	362	-84.615%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+4.938%	1	362	-85.882%
2026-04-28	1.5000	1.6200	1.5000	1.6200	+14.894%	106	362	-85.185%
2026-04-27	1.4100	1.4100	1.4100	1.4100	+28.182%	1	457	-82.979%
2026-04-24	1.1100	1.1100	1.1000	1.1000	0.000%	120	457	-78.182%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+4.762%	2	357	-78.182%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-3.670%	200	357	-77.143%
2026-04-21	1.0500	1.0900	1.0500	1.0900	+0.926%	20	181	-77.982%
2026-04-20	1.0000	1.0800	1.0000	1.0800	+9.091%	88	181	-77.778%
2026-04-17	1.1000	1.1000	0.9900	0.9900	-29.787%	62	97	-75.758%
2026-04-14	1.4100	1.4100	1.4100	1.4100	-9.032%	10	36	-82.979%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-7.738%	3	37	-84.516%
2026-04-09	1.6800	1.6800	1.6800	1.6800	+38.843%	1	34	-85.714%
2026-04-08	1.2100	1.2100	1.2100	1.2100	-33.149%	1	33	-80.165%
2026-04-02	1.8100	1.8100	1.8100	1.8100	+17.532%	8	33	-86.740%
2026-04-01	1.6400	1.6400	1.5400	1.5400	-14.917%	3	0	-84.416%
2026-03-30	1.8500	1.8500	1.8100	1.8100	-1.093%	20	0	-86.740%
2026-03-26	1.7800	1.8400	1.7800	1.8300	0.000%	11	0	-86.885%