Dark

RIG20261218C8
RIG Dec 18 2026 8.00 Call (RIG261218C00008000)
option OPRA

EOD

Sep 29, 2026

0.0400-20.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0400	0.0400	-20.000%	11	5,406	0.000%
2026-09-28	0.0700	0.0700	0.0500	0.0500	-16.667%	21	5,417	-20.000%
2026-09-24	0.0800	0.0800	0.0600	0.0600	-25.000%	411	5,418	-33.333%
2026-09-23	0.0800	0.0800	0.0800	0.0800	+14.286%	103	5,324	-50.000%
2026-09-22	0.0900	0.0900	0.0700	0.0700	-36.364%	410	5,324	-42.857%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+10.000%	10	5,443	-63.636%
2026-09-16	0.1500	0.1500	0.1000	0.1000	-28.571%	119	5,433	-60.000%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+27.273%	5	5,396	-71.429%
2026-09-14	0.1100	0.1100	0.1100	0.1100	+22.222%	1	5,399	-63.636%
2026-09-11	0.0700	0.1500	0.0700	0.0900	-18.182%	265	5,399	-55.556%
2026-09-10	0.1000	0.1100	0.1000	0.1100	+10.000%	13	5,354	-63.636%
2026-09-09	0.1100	0.1300	0.1000	0.1000	-16.667%	43	5,354	-60.000%
2026-09-08	0.1200	0.1400	0.1200	0.1200	0.000%	571	5,354	-66.667%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-25.000%	45	5,601	-66.667%
2026-09-03	0.1900	0.1900	0.1600	0.1600	-15.789%	22	5,601	-75.000%
2026-09-02	0.1300	0.2000	0.1300	0.1900	+35.714%	471	5,595	-78.947%
2026-09-01	0.1500	0.1500	0.1300	0.1400	+7.692%	117	5,488	-71.429%
2026-08-31	0.1500	0.1500	0.1300	0.1300	+8.333%	71	5,386	-69.231%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-7.692%	10	5,384	-66.667%
2026-08-27	0.1200	0.1300	0.1100	0.1300	+8.333%	146	5,384	-69.231%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-14.286%	10	5,385	-66.667%
2026-08-24	0.1400	0.1400	0.1300	0.1400	-17.647%	140	5,385	-71.429%
2026-08-21	0.1900	0.1900	0.1700	0.1700	-15.000%	32	5,385	-76.471%
2026-08-20	0.1900	0.2000	0.1900	0.2000	+17.647%	35	5,375	-80.000%
2026-08-19	0.1800	0.1800	0.1700	0.1700	+6.250%	71	5,353	-76.471%
2026-08-18	0.1700	0.1700	0.1600	0.1600	0.000%	13	5,353	-75.000%
2026-08-17	0.1400	0.1600	0.1400	0.1600	+6.667%	4	5,343	-75.000%
2026-08-14	0.2000	0.2000	0.1500	0.1500	+50.000%	145	5,341	-73.333%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-37.500%	1	5,198	-60.000%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-15.789%	180	5,197	-75.000%
2026-08-11	0.1700	0.1900	0.1700	0.1900	+11.765%	57	5,047	-78.947%
2026-08-10	0.1400	0.1800	0.1400	0.1700	+88.889%	203	4,990	-76.471%
2026-08-07	0.1000	0.1000	0.0900	0.0900	-25.000%	42	4,817	-55.556%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-7.692%	30	4,798	-66.667%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	57	4,768	-69.231%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+25.000%	5	4,713	-73.333%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+9.091%	70	4,708	-66.667%
2026-07-20	0.1200	0.1200	0.1100	0.1100	-26.667%	71	4,638	-63.636%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+50.000%	5	4,569	-73.333%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	30	4,569	-60.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-16.667%	2	4,569	-60.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,569	-66.667%
2026-06-30	0.1200	0.1200	0.1200	0.1200	0.000%	3	4,569	-66.667%
2026-06-29	0.1200	0.1500	0.1200	0.1200	0.000%	67	4,566	-66.667%
2026-06-26	0.1300	0.1400	0.1200	0.1200	-20.000%	37	4,525	-66.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	4,541	-73.333%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-10.526%	10	4,541	-76.471%
2026-06-22	0.1800	0.2100	0.1800	0.1900	-24.000%	454	4,531	-78.947%
2026-06-16	0.2400	0.2600	0.2400	0.2500	-24.242%	16	4,283	-84.000%
2026-06-15	0.3500	0.3500	0.3300	0.3300	-23.256%	1,009	3,487	-87.879%
2026-06-09	0.4300	0.4300	0.4300	0.4300	-12.245%	1	3,487	-90.698%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-2.000%	1	3,487	-91.837%
2026-06-05	0.5000	0.5000	0.5000	0.5000	0.000%	11	3,486	-92.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-10.714%	7	3,497	-92.000%
2026-06-02	0.5500	0.5600	0.5500	0.5600	0.000%	50	3,504	-92.857%
2026-06-01	0.5100	0.5600	0.5100	0.5600	-1.754%	41	3,454	-92.857%
2026-05-27	0.5600	0.5700	0.5600	0.5700	-30.488%	8	3,454	-92.982%
2026-05-22	0.7000	0.8200	0.7000	0.8200	-16.327%	24	3,455	-95.122%
2026-05-21	0.9700	0.9800	0.9700	0.9800	-9.259%	2	3,453	-95.918%
2026-05-20	1.2300	1.2300	1.0800	1.0800	-8.475%	28	3,453	-96.296%
2026-05-19	1.2200	1.2200	1.1200	1.1800	-0.840%	25	3,431	-96.610%
2026-05-18	0.9500	1.3300	0.9500	1.1900	+41.667%	67	3,431	-96.639%
2026-05-15	0.7500	0.8400	0.7500	0.8400	+7.692%	72	3,431	-95.238%
2026-05-14	0.7500	0.7800	0.7500	0.7800	+30.000%	21	3,340	-94.872%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-11.765%	2	3,335	-93.333%
2026-05-11	0.6300	0.6800	0.6300	0.6800	+15.254%	33	3,335	-94.118%
2026-05-08	0.5400	0.6000	0.5400	0.5900	+20.408%	44	3,302	-93.220%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-9.259%	5	3,289	-91.837%
2026-05-05	0.6600	0.6900	0.5400	0.5400	-32.500%	23	3,287	-92.593%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-3.614%	1	3,289	-95.000%
2026-04-30	0.8700	0.8800	0.8300	0.8300	+23.881%	32	3,289	-95.181%
2026-04-28	0.6700	0.6700	0.6700	0.6700	+1.515%	180	3,289	-94.030%
2026-04-27	0.7500	0.7500	0.6600	0.6600	+26.923%	27	3,150	-93.939%
2026-04-22	0.5500	0.5500	0.5200	0.5200	+15.556%	56	3,152	-92.308%
2026-04-20	0.4600	0.4600	0.4500	0.4500	-23.729%	2,848	3,058	-91.111%
2026-04-16	0.5900	0.5900	0.5900	0.5900	+7.273%	10	323	-93.220%
2026-04-15	0.5500	0.5500	0.5500	0.5500	-17.910%	3	313	-92.727%
2026-04-13	0.6700	0.6700	0.6700	0.6700	0.000%	5	313	-94.030%
2026-04-10	0.6700	0.6700	0.6700	0.6700	-6.944%	1	308	-94.030%
2026-04-08	0.7200	0.7200	0.7200	0.7200	-14.286%	180	307	-94.444%
2026-04-07	0.8600	0.8600	0.8400	0.8400	-1.176%	7	128	-95.238%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-18.269%	10	115	-95.294%
2026-03-27	1.0800	1.0800	1.0400	1.0400	+4.000%	102	0	-96.154%
2026-03-26	0.9800	1.0000	0.9500	1.0000	0.000%	15	0	-96.000%