Dark

RIG20270319C7
RIG Mar 19 2027 7.00 Call (RIG270319C00007000)
option OPRA

EOD

Aug 13, 2026

0.5500+5.769%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.5500	0.5500	0.5500	+5.769%	1	8,411	0.000%
2026-08-12	0.5300	0.5300	0.5200	0.5200	-13.333%	3	8,410	+5.769%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+11.111%	150	8,409	-8.333%
2026-08-10	0.5000	0.5600	0.5000	0.5400	+42.105%	766	8,259	+1.852%
2026-08-06	0.3800	0.3800	0.3800	0.3800	+5.556%	5	7,514	+44.737%
2026-08-05	0.3700	0.3700	0.3600	0.3600	+16.129%	3	7,509	+52.778%
2026-07-30	0.3100	0.3100	0.3100	0.3100	-26.190%	5	7,507	+77.419%
2026-07-23	0.4400	0.5100	0.4200	0.4200	+20.000%	51	7,502	+30.952%
2026-07-20	0.3200	0.3500	0.3200	0.3500	-25.532%	100	7,502	+57.143%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	20	7,502	+17.021%
2026-07-10	0.4100	0.4100	0.4000	0.4000	+5.263%	52	7,502	+37.500%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-7.317%	10	7,502	+44.737%
2026-07-08	0.4000	0.4100	0.4000	0.4100	+20.588%	73	7,492	+34.146%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-12.821%	30	7,492	+61.765%
2026-07-02	0.3600	0.3900	0.3600	0.3900	+11.429%	31	7,462	+41.026%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-10.256%	1	7,462	+57.143%
2026-06-30	0.3800	0.3900	0.3700	0.3900	+14.706%	225	7,462	+41.026%
2026-06-26	0.3900	0.3900	0.3400	0.3400	-26.087%	417	7,687	+61.765%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-8.000%	70	7,446	+19.565%
2026-06-22	0.5100	0.5100	0.4300	0.5000	-3.846%	118	7,516	+10.000%
2026-06-18	0.4500	0.5200	0.4500	0.5200	-13.333%	14	7,554	+5.769%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-15.493%	15	7,554	-8.333%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-7.792%	6	7,554	-22.535%
2026-06-15	0.8000	0.8000	0.7700	0.7700	-9.412%	21	7,536	-28.571%
2026-06-09	0.8700	0.8700	0.8500	0.8500	-17.476%	3	7,536	-35.294%
2026-06-08	1.0000	1.0300	1.0000	1.0300	0.000%	51	7,533	-46.602%
2026-06-05	1.0300	1.0300	1.0300	1.0300	-2.830%	5	7,534	-46.602%
2026-06-04	1.0300	1.0600	1.0100	1.0600	+0.952%	402	7,529	-48.113%
2026-06-03	1.0000	1.0500	1.0000	1.0500	-7.080%	5	7,129	-47.619%
2026-06-02	1.1300	1.1300	1.1300	1.1300	+5.607%	5	7,132	-51.327%
2026-06-01	2.0000	2.0000	1.0700	1.0700	+2.885%	4	7,137	-48.598%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-15.447%	3	7,134	-47.115%
2026-05-26	1.2000	1.2300	1.2000	1.2300	-15.172%	10	7,131	-55.285%
2026-05-22	1.5000	1.5000	1.2800	1.4500	-9.375%	1,458	7,121	-62.069%
2026-05-21	1.6300	1.6300	1.6000	1.6000	-7.514%	9	6,993	-65.625%
2026-05-20	1.7500	1.7500	1.7300	1.7300	-10.825%	15	6,993	-68.208%
2026-05-19	2.0600	2.0600	1.9400	1.9400	+7.778%	2	7,013	-71.649%
2026-05-18	1.8100	1.8500	1.7000	1.8000	+16.129%	47	7,013	-69.444%
2026-05-15	1.2600	1.5500	1.2600	1.5500	+10.714%	29	7,013	-64.516%
2026-05-14	1.3500	1.4000	1.3400	1.4000	+16.667%	14	7,031	-60.714%
2026-05-13	1.1900	1.3200	1.1800	1.2000	+3.448%	7	7,039	-54.167%
2026-05-12	1.1900	1.2200	1.1000	1.1600	+9.434%	13	7,039	-52.586%
2026-05-11	1.0600	1.0600	1.0600	1.0600	+29.268%	4	7,039	-48.113%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-21.905%	3	7,033	-32.927%
2026-05-07	1.0100	1.0500	0.9100	1.0500	+23.529%	4	7,036	-47.619%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-17.476%	10	7,046	-35.294%
2026-05-05	1.1900	1.1900	1.0300	1.0300	-24.265%	43	7,046	-46.602%
2026-05-01	1.3600	1.3600	1.3600	1.3600	-4.225%	1	7,086	-59.559%
2026-04-30	1.5000	1.5000	1.4200	1.4200	+5.185%	6	7,086	-61.268%
2026-04-29	1.5300	1.5300	1.3500	1.3500	-4.255%	34	7,082	-59.259%
2026-04-28	1.2900	1.4100	1.2900	1.4100	+42.424%	10	7,053	-60.993%
2026-04-24	0.9900	0.9900	0.9900	0.9900	0.000%	20	7,044	-44.444%
2026-04-23	0.9900	0.9900	0.9900	0.9900	+4.211%	12	7,024	-44.444%
2026-04-22	1.0000	1.0400	0.8800	0.9500	+1.064%	112	7,012	-42.105%
2026-04-21	0.8900	0.9400	0.8900	0.9400	+6.818%	50	6,958	-41.489%
2026-04-20	0.8800	0.8800	0.8600	0.8800	-3.297%	5,902	6,958	-37.500%
2026-04-17	0.9100	0.9400	0.8800	0.9100	-17.273%	5,043	10,665	-39.560%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-15.385%	8	5,706	-50.000%
2026-04-09	1.3900	1.3900	1.3000	1.3000	+4.839%	2	5,708	-57.692%
2026-04-08	1.4300	1.4300	1.2400	1.2400	-10.145%	1,000	5,708	-55.645%
2026-04-06	1.4100	1.4100	1.3800	1.3800	-16.867%	2	6,484	-60.145%
2026-04-02	1.6600	1.6600	1.6600	1.6600	+19.424%	6	6,478	-66.867%
2026-04-01	1.3900	1.3900	1.3900	1.3900	+1.460%	3	6,478	-60.432%
2026-03-31	1.5000	1.5800	1.3700	1.3700	-8.667%	252	6,481	-59.854%
2026-03-30	1.5800	1.6100	1.5000	1.5000	-7.975%	188	6,661	-63.333%
2026-03-27	1.6500	1.6600	1.5800	1.6300	+4.487%	1,031	6,529	-66.258%
2026-03-26	1.5600	1.5600	1.5600	1.5600	+4.000%	5	5,504	-64.744%
2026-03-25	1.5200	1.5200	1.5000	1.5000	+2.740%	28	5,499	-63.333%
2026-03-24	1.3700	1.4600	1.3700	1.4600	+12.308%	320	5,481	-62.329%
2026-03-23	1.3000	1.3000	1.2800	1.3000	0.000%	102	5,161	-57.692%
2026-03-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	5,261	-57.692%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+10.169%	2	5,261	-57.692%
2026-03-18	1.2100	1.3000	1.1800	1.1800	-2.479%	50	5,261	-53.390%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	5,285	-54.545%
2026-03-13	1.0800	1.2600	0.8800	1.2300	+3.361%	272	5,284	-55.285%
2026-03-12	1.1700	1.2000	1.1700	1.1900	-3.252%	20	5,264	-53.782%
2026-03-11	1.2300	1.2300	1.2300	1.2300	+6.957%	10	5,264	-55.285%
2026-03-09	0.6900	1.1500	0.6900	1.1500	+9.524%	96	5,274	-52.174%
2026-03-05	0.9500	1.1400	0.9500	1.0500	-18.605%	20	5,528	-47.619%
2026-03-04	1.1200	1.2900	1.1200	1.2900	-4.444%	4	5,525	-57.364%
2026-03-03	0.9800	1.3500	0.9800	1.3500	+13.445%	52	5,528	-59.259%
2026-03-02	1.2500	1.2500	1.1500	1.1900	-16.783%	57	5,577	-53.782%
2026-02-25	1.0700	1.4300	1.0700	1.4300	+33.645%	353	5,319	-61.538%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-26.712%	40	5,319	-48.598%
2026-02-23	1.5500	1.5900	1.4600	1.4600	+16.800%	26	5,359	-62.329%
2026-02-20	1.2500	1.2500	1.1700	1.2500	0.000%	162	5,352	-56.000%
2026-02-19	1.3400	1.3400	1.2500	1.2500	+1.626%	223	5,212	-56.000%
2026-02-18	1.2000	1.2600	1.2000	1.2300	+4.237%	226	5,003	-55.285%
2026-02-17	1.6700	1.6700	1.1500	1.1800	-16.901%	210	4,951	-53.390%
2026-02-13	1.1900	1.4200	1.1000	1.4200	+25.664%	148	4,770	-61.268%
2026-02-12	1.1000	1.1300	1.0000	1.1300	+3.670%	165	4,770	-51.327%
2026-02-11	1.2000	1.2000	1.0300	1.0900	+36.250%	124	4,610	-49.541%
2026-02-10	0.9000	0.9000	0.7100	0.8000	-20.000%	389	4,600	-31.250%
2026-02-09	0.8500	1.0000	0.8500	1.0000	+19.048%	561	4,214	-45.000%
2026-02-06	0.8400	0.8400	0.8400	0.8400	+9.091%	2	3,753	-34.524%
2026-02-04	0.7700	0.7700	0.7700	0.7700	+16.667%	200	3,751	-28.571%
2026-02-03	0.6600	0.6600	0.6600	0.6600	+6.452%	10	3,551	-16.667%
2026-02-02	0.6200	0.6200	0.6200	0.6200	-18.421%	100	3,541	-11.290%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+22.581%	1	3,641	-27.632%
2026-01-28	0.6100	0.6300	0.6100	0.6200	-3.125%	3,500	3,641	-11.290%
2026-01-27	0.6300	0.6500	0.6100	0.6400	+8.475%	16	238	-14.063%
2026-01-26	0.5300	0.6400	0.5300	0.5900	0.000%	327	227	-6.780%