Dark

RIG20270319C10
RIG Mar 19 2027 10.00 Call (RIG270319C00010000)
option OPRA

EOD

Oct 1, 2026

0.0600+20.000%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0600	0.0600	+20.000%	16	8,559	0.000%
2026-09-30	0.0600	0.0600	0.0500	0.0500	+25.000%	51	8,559	+20.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	-33.333%	500	8,509	+50.000%
2026-09-28	0.0700	0.0700	0.0600	0.0600	-33.333%	10	9,009	0.000%
2026-09-24	0.0800	0.1000	0.0600	0.0900	0.000%	410	8,999	-33.333%
2026-09-23	0.0900	0.0900	0.0900	0.0900	+12.500%	500	9,205	-33.333%
2026-09-21	0.0800	0.0800	0.0800	0.0800	-50.000%	215	8,705	-25.000%
2026-09-18	0.1600	0.1600	0.1600	0.1600	+45.455%	1	8,492	-62.500%
2026-09-17	0.1000	0.1100	0.1000	0.1100	-26.667%	39	8,491	-45.455%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+114.286%	200	8,472	-60.000%
2026-09-14	0.0800	0.0800	0.0700	0.0700	-36.364%	109	8,472	-14.286%
2026-09-11	0.1100	0.1100	0.1100	0.1100	0.000%	200	8,363	-45.455%
2026-09-10	0.1100	0.1100	0.1100	0.1100	0.000%	100	8,363	-45.455%
2026-09-09	0.1100	0.1100	0.0900	0.1100	-8.333%	822	8,263	-45.455%
2026-09-08	0.1400	0.1400	0.1200	0.1200	+9.091%	501	8,770	-50.000%
2026-09-04	0.1200	0.1300	0.1000	0.1100	-31.250%	89	8,194	-45.455%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-11.111%	10	8,194	-62.500%
2026-09-02	0.1700	0.2300	0.1600	0.1800	+50.000%	611	8,184	-66.667%
2026-09-01	0.1300	0.1300	0.1200	0.1200	0.000%	12	7,874	-50.000%
2026-08-31	0.1000	0.1300	0.1000	0.1200	-7.692%	46	7,876	-50.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+30.000%	50	7,840	-53.846%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-44.444%	40	7,790	-40.000%
2026-08-20	0.1900	0.1900	0.1800	0.1800	+20.000%	25	7,830	-66.667%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-6.250%	2	7,815	-60.000%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-15.789%	50	7,815	-62.500%
2026-08-11	0.1500	0.1900	0.1500	0.1900	+26.667%	4	7,765	-68.421%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+36.364%	2	7,761	-60.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	0.000%	40	7,760	-45.455%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-8.333%	3	7,720	-45.455%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-7.692%	15	7,720	-50.000%
2026-07-31	0.1100	0.1300	0.1100	0.1300	0.000%	52	7,720	-53.846%
2026-07-28	0.1000	0.1300	0.1000	0.1300	+8.333%	20	7,668	-53.846%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-7.692%	10	7,677	-50.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	+30.000%	15	7,687	-53.846%
2026-07-21	0.1500	0.1500	0.1000	0.1000	-16.667%	60	7,672	-40.000%
2026-07-16	0.1400	0.1400	0.1200	0.1200	-7.692%	2,575	7,612	-50.000%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-7.143%	85	5,156	-53.846%
2026-07-09	0.1400	0.1400	0.1400	0.1400	+16.667%	5	5,071	-57.143%
2026-07-08	0.1300	0.1300	0.1200	0.1200	-14.286%	67	5,066	-50.000%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+40.000%	1	4,998	-57.143%
2026-06-29	0.1300	0.1300	0.1000	0.1000	-16.667%	30	4,998	-40.000%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-14.286%	2	4,978	-50.000%
2026-06-25	0.1200	0.1400	0.1200	0.1400	-6.667%	2	4,978	-57.143%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	5	4,977	-60.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-16.667%	52	4,972	-60.000%
2026-06-22	0.1800	0.1800	0.1800	0.1800	+5.882%	7	4,959	-66.667%
2026-06-18	0.2000	0.2000	0.1500	0.1700	-63.830%	16	4,947	-64.706%
2026-06-15	0.4700	0.4700	0.4700	0.4700	+135.000%	1	4,947	-87.234%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-39.394%	5	4,947	-70.000%
2026-06-09	0.3800	0.3800	0.3200	0.3300	-10.811%	522	4,947	-81.818%
2026-06-05	0.3700	0.3700	0.3700	0.3700	-5.128%	2	4,669	-83.784%
2026-06-04	0.3300	0.3900	0.3300	0.3900	-11.364%	9	4,667	-84.615%
2026-06-03	0.6200	0.6200	0.4400	0.4400	-2.222%	10	4,676	-86.364%
2026-06-02	0.5300	0.5300	0.4500	0.4500	-6.250%	14	4,667	-86.667%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+9.091%	10	4,654	-87.500%
2026-05-29	0.4200	0.4400	0.4200	0.4400	+4.762%	6	4,644	-86.364%
2026-05-28	0.4500	0.4600	0.4200	0.4200	-6.667%	113	4,640	-85.714%
2026-05-27	0.6200	0.6200	0.4500	0.4500	-11.765%	137	4,528	-86.667%
2026-05-26	0.5600	0.5600	0.5100	0.5100	-7.273%	29	4,397	-88.235%
2026-05-22	0.5900	0.6000	0.5500	0.5500	-20.290%	31	4,408	-89.091%
2026-05-21	0.7500	0.8000	0.6900	0.6900	-25.806%	514	4,398	-91.304%
2026-05-20	0.9300	0.9300	0.9300	0.9300	+4.494%	1	4,398	-93.548%
2026-05-19	0.8700	0.8900	0.8700	0.8900	-2.198%	9	3,895	-93.258%
2026-05-18	0.6600	0.9100	0.6600	0.9100	+42.188%	38	3,895	-93.407%
2026-05-15	0.5900	0.6400	0.5900	0.6400	+33.333%	42	3,895	-90.625%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+9.091%	6	3,889	-87.500%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+4.762%	5	3,895	-86.364%
2026-05-11	0.4800	0.4800	0.4200	0.4200	+5.000%	56	3,895	-85.714%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-6.977%	7	3,889	-85.000%
2026-05-06	0.4300	0.4300	0.4300	0.4300	0.000%	27	3,882	-86.047%
2026-05-05	0.4500	0.4500	0.4300	0.4300	-30.645%	73	3,855	-86.047%
2026-05-01	0.6200	0.6200	0.6200	0.6200	-3.125%	10	3,772	-90.323%
2026-04-30	0.5500	0.6400	0.5500	0.6400	+4.918%	725	3,772	-90.625%
2026-04-29	0.6100	0.6100	0.6100	0.6100	+52.500%	1	3,521	-90.164%
2026-04-24	0.4000	0.4000	0.4000	0.4000	+17.647%	2	3,522	-85.000%
2026-04-22	0.3800	0.3800	0.3400	0.3400	-10.526%	50	3,520	-82.353%
2026-04-21	0.3800	0.3800	0.3800	0.3800	+2.703%	22	3,517	-84.211%
2026-04-20	0.3700	0.3700	0.3700	0.3700	+8.824%	22	3,517	-83.784%
2026-04-17	0.4000	0.4000	0.3400	0.3400	-22.727%	22	3,495	-82.353%
2026-04-15	0.4000	0.4800	0.4000	0.4400	+7.317%	28	3,473	-86.364%
2026-04-14	0.4500	0.4500	0.4000	0.4100	-31.667%	401	3,475	-85.366%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-1.639%	1	3,736	-90.000%
2026-04-08	0.5800	0.6100	0.5800	0.6100	-12.857%	13	3,736	-90.164%
2026-03-31	0.7100	0.7500	0.7000	0.7000	-9.091%	21	3,723	-91.429%
2026-03-30	0.8500	0.8500	0.7500	0.7700	-2.532%	17	3,732	-92.208%
2026-03-27	0.8000	0.8200	0.7900	0.7900	+3.947%	29	3,724	-92.405%
2026-03-26	0.7600	0.7600	0.7600	0.7600	+7.042%	30	3,704	-92.105%
2026-03-25	0.6900	0.7200	0.6900	0.7100	+12.698%	119	3,686	-91.549%
2026-03-24	0.6100	0.6300	0.6100	0.6300	+21.154%	11	3,569	-90.476%
2026-03-20	0.6400	0.6400	0.5200	0.5200	-20.000%	27	3,558	-88.462%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+3.175%	5	3,546	-90.769%
2026-03-17	0.6300	0.6300	0.6200	0.6300	+21.154%	16	3,546	-90.476%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-11.864%	128	3,541	-88.462%
2026-03-13	0.6100	0.6100	0.5700	0.5900	+11.321%	66	3,669	-89.831%
2026-03-12	0.5300	0.5300	0.5300	0.5300	-1.852%	20	3,613	-88.679%
2026-03-11	0.6300	0.6300	0.5400	0.5400	0.000%	28	3,593	-88.889%
2026-03-10	0.5300	0.5400	0.5300	0.5400	+31.707%	30	3,575	-88.889%
2026-03-09	0.4100	0.4100	0.4100	0.4100	-16.327%	50	3,545	-85.366%
2026-03-06	0.4900	0.4900	0.4900	0.4900	+6.522%	15	3,560	-87.755%
2026-03-05	0.5300	0.5300	0.4600	0.4600	-20.690%	26	3,545	-86.957%
2026-03-04	0.5500	0.5800	0.5500	0.5800	+13.725%	22	3,519	-89.655%
2026-03-03	0.5100	0.5100	0.5100	0.5100	-1.923%	1	3,502	-88.235%
2026-03-02	0.6500	0.6500	0.5200	0.5200	-13.333%	141	3,501	-88.462%
2026-02-27	0.5800	0.6000	0.5800	0.6000	0.000%	5	3,416	-90.000%
2026-02-26	0.6000	0.6000	0.5500	0.6000	-7.692%	21	3,416	-90.000%
2026-02-24	0.6500	0.6500	0.6100	0.6500	-13.333%	10	3,397	-90.769%
2026-02-23	0.6300	0.8400	0.6300	0.7500	+36.364%	173	3,397	-92.000%
2026-02-19	0.6400	0.6400	0.5500	0.5500	-15.385%	6	3,276	-89.091%
2026-02-18	0.6000	0.7200	0.5500	0.6500	+16.071%	662	3,280	-90.769%
2026-02-17	0.6900	0.6900	0.5600	0.5600	-22.222%	32	2,669	-89.286%
2026-02-13	0.5600	0.7200	0.5600	0.7200	+35.849%	131	2,524	-91.667%
2026-02-12	0.5000	0.5600	0.4800	0.5300	+6.000%	114	2,524	-88.679%
2026-02-11	0.5200	0.5400	0.4000	0.5000	+38.889%	132	2,411	-88.000%
2026-02-10	0.4100	0.5000	0.3400	0.3600	-25.000%	2,011	2,287	-83.333%
2026-02-09	0.4000	0.5400	0.4000	0.4800	+60.000%	233	278	-87.500%
2026-02-06	0.3000	0.3000	0.3000	0.3000	+20.000%	5	47	-80.000%
2026-02-05	0.3500	0.3500	0.2500	0.2500	-16.667%	22	42	-76.000%
2026-02-04	0.3000	0.3000	0.3000	0.3000	0.000%	20	20	-80.000%