Dark

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

EOD

Oct 1, 2026

0.26000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2600	0.2600	0.2600	0.2600	0.000%	10	9,248	0.000%
2026-09-30	0.2700	0.2700	0.2600	0.2600	-7.143%	40	9,253	0.000%
2026-09-29	0.2300	0.2800	0.2300	0.2800	0.000%	84	9,292	-7.143%
2026-09-28	0.3000	0.3000	0.2800	0.2800	-3.448%	68	9,210	-7.143%
2026-09-25	0.3300	0.3300	0.2900	0.2900	-17.143%	124	9,242	-10.345%
2026-09-22	0.3300	0.3600	0.3300	0.3500	0.000%	71	9,146	-25.714%
2026-09-21	0.3300	0.3500	0.3300	0.3500	-12.500%	88	9,151	-25.714%
2026-09-18	0.4200	0.4300	0.3900	0.4000	-4.762%	69	9,105	-35.000%
2026-09-17	0.3900	0.4200	0.3900	0.4200	-8.696%	204	9,042	-38.095%
2026-09-16	0.5500	0.5500	0.4600	0.4600	-2.128%	35	8,846	-43.478%
2026-09-15	0.5000	0.5300	0.4700	0.4700	+34.286%	204	8,871	-44.681%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-12.500%	200	8,696	-25.714%
2026-09-11	0.4100	0.4100	0.4000	0.4000	-11.111%	110	8,860	-35.000%
2026-09-10	0.4300	0.4500	0.4300	0.4500	-10.000%	5	8,750	-42.222%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+8.696%	2	8,752	-48.000%
2026-09-04	0.4600	0.4800	0.4600	0.4600	-30.303%	105	8,655	-43.478%
2026-09-03	0.6900	0.6900	0.6600	0.6600	-1.493%	5	8,655	-60.606%
2026-09-02	0.6400	0.7500	0.6200	0.6700	+24.074%	73	8,650	-61.194%
2026-09-01	0.5100	0.5400	0.5100	0.5400	+14.894%	44	8,627	-51.852%
2026-08-31	0.5000	0.5000	0.4700	0.4700	-7.843%	84	8,617	-44.681%
2026-08-28	0.5100	0.5100	0.5100	0.5100	+18.605%	1	8,533	-49.020%
2026-08-27	0.4500	0.4500	0.4300	0.4300	0.000%	45	8,533	-39.535%
2026-08-26	0.4500	0.4500	0.4300	0.4300	-14.000%	120	8,508	-39.535%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+8.696%	15	8,438	-48.000%
2026-08-24	0.4700	0.4700	0.4600	0.4600	-23.333%	14	8,423	-43.478%
2026-08-21	0.6100	0.6100	0.6000	0.6000	-6.250%	4	8,409	-56.667%
2026-08-20	0.6500	0.6500	0.5900	0.6400	+10.345%	40	8,409	-59.375%
2026-08-18	0.5800	0.5800	0.5800	0.5800	+23.404%	25	8,428	-55.172%
2026-08-17	0.5100	0.5100	0.4700	0.4700	-14.545%	4	8,407	-44.681%
2026-08-13	0.5500	0.5500	0.5500	0.5500	+5.769%	1	8,411	-52.727%
2026-08-12	0.5300	0.5300	0.5200	0.5200	-13.333%	3	8,410	-50.000%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+11.111%	150	8,409	-56.667%
2026-08-10	0.5000	0.5600	0.5000	0.5400	+42.105%	766	8,259	-51.852%
2026-08-06	0.3800	0.3800	0.3800	0.3800	+5.556%	5	7,514	-31.579%
2026-08-05	0.3700	0.3700	0.3600	0.3600	+16.129%	3	7,509	-27.778%
2026-07-30	0.3100	0.3100	0.3100	0.3100	-26.190%	5	7,507	-16.129%
2026-07-23	0.4400	0.5100	0.4200	0.4200	+20.000%	51	7,502	-38.095%
2026-07-20	0.3200	0.3500	0.3200	0.3500	-25.532%	100	7,502	-25.714%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	20	7,502	-44.681%
2026-07-10	0.4100	0.4100	0.4000	0.4000	+5.263%	52	7,502	-35.000%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-7.317%	10	7,502	-31.579%
2026-07-08	0.4000	0.4100	0.4000	0.4100	+20.588%	73	7,492	-36.585%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-12.821%	30	7,492	-23.529%
2026-07-02	0.3600	0.3900	0.3600	0.3900	+11.429%	31	7,462	-33.333%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-10.256%	1	7,462	-25.714%
2026-06-30	0.3800	0.3900	0.3700	0.3900	+14.706%	225	7,462	-33.333%
2026-06-26	0.3900	0.3900	0.3400	0.3400	-26.087%	417	7,687	-23.529%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-8.000%	70	7,446	-43.478%
2026-06-22	0.5100	0.5100	0.4300	0.5000	-3.846%	118	7,516	-48.000%
2026-06-18	0.4500	0.5200	0.4500	0.5200	-13.333%	14	7,554	-50.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-15.493%	15	7,554	-56.667%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-7.792%	6	7,554	-63.380%
2026-06-15	0.8000	0.8000	0.7700	0.7700	-9.412%	21	7,536	-66.234%
2026-06-09	0.8700	0.8700	0.8500	0.8500	-17.476%	3	7,536	-69.412%
2026-06-08	1.0000	1.0300	1.0000	1.0300	0.000%	51	7,533	-74.757%
2026-06-05	1.0300	1.0300	1.0300	1.0300	-2.830%	5	7,534	-74.757%
2026-06-04	1.0300	1.0600	1.0100	1.0600	+0.952%	402	7,529	-75.472%
2026-06-03	1.0000	1.0500	1.0000	1.0500	-7.080%	5	7,129	-75.238%
2026-06-02	1.1300	1.1300	1.1300	1.1300	+5.607%	5	7,132	-76.991%
2026-06-01	2.0000	2.0000	1.0700	1.0700	+2.885%	4	7,137	-75.701%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-15.447%	3	7,134	-75.000%
2026-05-26	1.2000	1.2300	1.2000	1.2300	-15.172%	10	7,131	-78.862%
2026-05-22	1.5000	1.5000	1.2800	1.4500	-9.375%	1,458	7,121	-82.069%
2026-05-21	1.6300	1.6300	1.6000	1.6000	-7.514%	9	6,993	-83.750%
2026-05-20	1.7500	1.7500	1.7300	1.7300	-10.825%	15	6,993	-84.971%
2026-05-19	2.0600	2.0600	1.9400	1.9400	+7.778%	2	7,013	-86.598%
2026-05-18	1.8100	1.8500	1.7000	1.8000	+16.129%	47	7,013	-85.556%
2026-05-15	1.2600	1.5500	1.2600	1.5500	+10.714%	29	7,013	-83.226%
2026-05-14	1.3500	1.4000	1.3400	1.4000	+16.667%	14	7,031	-81.429%
2026-05-13	1.1900	1.3200	1.1800	1.2000	+3.448%	7	7,039	-78.333%
2026-05-12	1.1900	1.2200	1.1000	1.1600	+9.434%	13	7,039	-77.586%
2026-05-11	1.0600	1.0600	1.0600	1.0600	+29.268%	4	7,039	-75.472%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-21.905%	3	7,033	-68.293%
2026-05-07	1.0100	1.0500	0.9100	1.0500	+23.529%	4	7,036	-75.238%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-17.476%	10	7,046	-69.412%
2026-05-05	1.1900	1.1900	1.0300	1.0300	-24.265%	43	7,046	-74.757%
2026-05-01	1.3600	1.3600	1.3600	1.3600	-4.225%	1	7,086	-80.882%
2026-04-30	1.5000	1.5000	1.4200	1.4200	+5.185%	6	7,086	-81.690%
2026-04-29	1.5300	1.5300	1.3500	1.3500	-4.255%	34	7,082	-80.741%
2026-04-28	1.2900	1.4100	1.2900	1.4100	+42.424%	10	7,053	-81.560%
2026-04-24	0.9900	0.9900	0.9900	0.9900	0.000%	20	7,044	-73.737%
2026-04-23	0.9900	0.9900	0.9900	0.9900	+4.211%	12	7,024	-73.737%
2026-04-22	1.0000	1.0400	0.8800	0.9500	+1.064%	112	7,012	-72.632%
2026-04-21	0.8900	0.9400	0.8900	0.9400	+6.818%	50	6,958	-72.340%
2026-04-20	0.8800	0.8800	0.8600	0.8800	-3.297%	5,902	6,958	-70.455%
2026-04-17	0.9100	0.9400	0.8800	0.9100	-17.273%	5,043	10,665	-71.429%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-15.385%	8	5,706	-76.364%
2026-04-09	1.3900	1.3900	1.3000	1.3000	+4.839%	2	5,708	-80.000%
2026-04-08	1.4300	1.4300	1.2400	1.2400	-10.145%	1,000	5,708	-79.032%
2026-04-06	1.4100	1.4100	1.3800	1.3800	-16.867%	2	6,484	-81.159%
2026-04-02	1.6600	1.6600	1.6600	1.6600	+19.424%	6	6,478	-84.337%
2026-04-01	1.3900	1.3900	1.3900	1.3900	+1.460%	3	6,478	-81.295%
2026-03-31	1.5000	1.5800	1.3700	1.3700	-8.667%	252	6,481	-81.022%
2026-03-30	1.5800	1.6100	1.5000	1.5000	-7.975%	188	6,661	-82.667%
2026-03-27	1.6500	1.6600	1.5800	1.6300	+4.487%	1,031	6,529	-84.049%
2026-03-26	1.5600	1.5600	1.5600	1.5600	+4.000%	5	5,504	-83.333%
2026-03-25	1.5200	1.5200	1.5000	1.5000	+2.740%	28	5,499	-82.667%
2026-03-24	1.3700	1.4600	1.3700	1.4600	+12.308%	320	5,481	-82.192%
2026-03-23	1.3000	1.3000	1.2800	1.3000	0.000%	102	5,161	-80.000%
2026-03-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	5,261	-80.000%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+10.169%	2	5,261	-80.000%
2026-03-18	1.2100	1.3000	1.1800	1.1800	-2.479%	50	5,261	-77.966%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-1.626%	1	5,285	-78.512%
2026-03-13	1.0800	1.2600	0.8800	1.2300	+3.361%	272	5,284	-78.862%
2026-03-12	1.1700	1.2000	1.1700	1.1900	-3.252%	20	5,264	-78.151%
2026-03-11	1.2300	1.2300	1.2300	1.2300	+6.957%	10	5,264	-78.862%
2026-03-09	0.6900	1.1500	0.6900	1.1500	+9.524%	96	5,274	-77.391%
2026-03-05	0.9500	1.1400	0.9500	1.0500	-18.605%	20	5,528	-75.238%
2026-03-04	1.1200	1.2900	1.1200	1.2900	-4.444%	4	5,525	-79.845%
2026-03-03	0.9800	1.3500	0.9800	1.3500	+13.445%	52	5,528	-80.741%
2026-03-02	1.2500	1.2500	1.1500	1.1900	-16.783%	57	5,577	-78.151%
2026-02-25	1.0700	1.4300	1.0700	1.4300	+33.645%	353	5,319	-81.818%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-26.712%	40	5,319	-75.701%
2026-02-23	1.5500	1.5900	1.4600	1.4600	+16.800%	26	5,359	-82.192%
2026-02-20	1.2500	1.2500	1.1700	1.2500	0.000%	162	5,352	-79.200%
2026-02-19	1.3400	1.3400	1.2500	1.2500	+1.626%	223	5,212	-79.200%
2026-02-18	1.2000	1.2600	1.2000	1.2300	+4.237%	226	5,003	-78.862%
2026-02-17	1.6700	1.6700	1.1500	1.1800	-16.901%	210	4,951	-77.966%
2026-02-13	1.1900	1.4200	1.1000	1.4200	+25.664%	148	4,770	-81.690%
2026-02-12	1.1000	1.1300	1.0000	1.1300	+3.670%	165	4,770	-76.991%
2026-02-11	1.2000	1.2000	1.0300	1.0900	+36.250%	124	4,610	-76.147%
2026-02-10	0.9000	0.9000	0.7100	0.8000	-20.000%	389	4,600	-67.500%
2026-02-09	0.8500	1.0000	0.8500	1.0000	+19.048%	561	4,214	-74.000%
2026-02-06	0.8400	0.8400	0.8400	0.8400	+9.091%	2	3,753	-69.048%
2026-02-04	0.7700	0.7700	0.7700	0.7700	+16.667%	200	3,751	-66.234%
2026-02-03	0.6600	0.6600	0.6600	0.6600	+6.452%	10	3,551	-60.606%
2026-02-02	0.6200	0.6200	0.6200	0.6200	-18.421%	100	3,541	-58.065%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+22.581%	1	3,641	-65.789%
2026-01-28	0.6100	0.6300	0.6100	0.6200	-3.125%	3,500	3,641	-58.065%
2026-01-27	0.6300	0.6500	0.6100	0.6400	+8.475%	16	238	-59.375%
2026-01-26	0.5300	0.6400	0.5300	0.5900	0.000%	327	227	-55.932%