Dark

RIG20270617C10
RIG Jun 17 2027 10.00 Call (RIG270617C00010000)
option OPRA

EOD

Oct 1, 2026

0.1200-20.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1200	0.1000	0.1200	-20.000%	10	6,511	0.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-11.765%	1	6,511	-20.000%
2026-09-23	0.1700	0.1700	0.1700	0.1700	0.000%	20	6,510	-29.412%
2026-09-22	0.1700	0.1700	0.1700	0.1700	+6.250%	150	6,490	-29.412%
2026-09-21	0.1800	0.1800	0.1600	0.1600	-20.000%	77	6,490	-25.000%
2026-09-17	0.2100	0.2100	0.2000	0.2000	+5.263%	6	6,488	-40.000%
2026-09-16	0.1900	0.1900	0.1900	0.1900	-24.000%	1	6,484	-36.842%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+38.889%	150	6,483	-52.000%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-10.000%	1	6,427	-33.333%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-9.091%	5	6,427	-40.000%
2026-09-08	0.2300	0.2300	0.2200	0.2200	-18.519%	100	6,422	-45.455%
2026-09-04	0.2300	0.2700	0.2300	0.2700	-10.000%	11	6,317	-55.556%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-9.091%	3	6,317	-60.000%
2026-09-02	0.2500	0.3300	0.2500	0.3300	+37.500%	28	6,314	-63.636%
2026-09-01	0.2600	0.2600	0.2400	0.2400	-7.692%	128	6,299	-50.000%
2026-08-31	0.2300	0.2600	0.2300	0.2600	+30.000%	4	6,187	-53.846%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,186	-40.000%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-34.483%	1	6,186	-36.842%
2026-08-20	0.2900	0.2900	0.2900	0.2900	+7.407%	1	6,187	-58.621%
2026-08-19	0.2700	0.2700	0.2600	0.2700	-3.571%	61	6,186	-55.556%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+27.273%	1	6,215	-57.143%
2026-08-17	0.2200	0.2200	0.2200	0.2200	-24.138%	300	6,214	-45.455%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-35.556%	2	6,112	-58.621%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+50.000%	1	6,112	-73.333%
2026-08-11	0.2500	0.3000	0.2500	0.3000	+20.000%	6	6,111	-60.000%
2026-08-10	0.2000	0.2600	0.2000	0.2500	+25.000%	25	6,111	-52.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,101	-40.000%
2026-08-06	0.2200	0.2200	0.1800	0.1900	0.000%	1,601	6,101	-36.842%
2026-08-05	0.1900	0.1900	0.1900	0.1900	+5.556%	100	5,331	-36.842%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-10.000%	1	5,231	-33.333%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	10	5,231	-40.000%
2026-07-28	0.2500	0.2500	0.1800	0.1800	-35.714%	23	5,221	-33.333%
2026-07-22	0.2800	0.2800	0.2800	0.2800	+40.000%	250	5,207	-57.143%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,007	-40.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	5	5,008	-52.000%
2026-07-13	0.2300	0.2400	0.2300	0.2400	+9.091%	60	5,003	-50.000%
2026-07-08	0.2200	0.2200	0.2200	0.2200	+4.762%	50	4,993	-45.455%
2026-07-02	0.2100	0.2100	0.2100	0.2100	+5.000%	100	4,843	-42.857%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,843	-40.000%
2026-06-25	0.2000	0.2400	0.2000	0.2200	-18.519%	207	4,843	-45.455%
2026-06-22	0.3200	0.3200	0.2700	0.2700	-6.897%	5	4,813	-55.556%
2026-06-18	0.3000	0.3000	0.2600	0.2900	-17.143%	25	4,805	-58.621%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-16.667%	125	4,805	-65.714%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-20.755%	6	4,656	-71.429%
2026-06-12	0.5300	0.5300	0.5300	0.5300	+12.766%	50	4,656	-77.358%
2026-06-09	0.4200	0.4700	0.4200	0.4700	-22.951%	104	4,656	-74.468%
2026-06-04	0.5600	0.6100	0.5600	0.6100	-8.955%	101	4,652	-80.328%
2026-06-03	0.6500	0.7300	0.6500	0.6700	0.000%	13	4,551	-82.090%
2026-06-02	0.6700	0.6700	0.6700	0.6700	+3.077%	13	4,538	-82.090%
2026-06-01	0.6000	0.6500	0.6000	0.6500	+10.169%	51	4,525	-81.538%
2026-05-29	0.6200	0.6200	0.5900	0.5900	+7.273%	141	4,474	-79.661%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-3.509%	20	4,437	-78.182%
2026-05-27	0.6000	0.6000	0.5600	0.5700	-13.636%	71	4,434	-78.947%
2026-05-26	0.8100	0.8100	0.6600	0.6600	-18.519%	36	4,417	-81.818%
2026-05-22	0.7400	0.8100	0.7400	0.8100	-10.000%	18	4,384	-85.185%
2026-05-21	0.9000	0.9500	0.8900	0.9000	-13.462%	76	4,366	-86.667%
2026-05-20	1.1600	1.1700	1.0300	1.0400	-5.455%	161	4,366	-88.462%
2026-05-19	1.1600	1.1600	1.1000	1.1000	-2.655%	43	4,349	-89.091%
2026-05-18	1.0100	1.1700	1.0100	1.1300	+29.885%	523	4,349	-89.381%
2026-05-15	0.8000	0.8700	0.8000	0.8700	+22.535%	20	4,349	-86.207%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+12.698%	6	3,870	-83.099%
2026-05-13	0.6700	0.6700	0.6300	0.6300	-7.353%	60	3,870	-80.952%
2026-05-11	0.6200	0.6800	0.6200	0.6800	+13.333%	65	3,870	-82.353%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+15.385%	100	3,813	-80.000%
2026-05-07	0.4700	0.5200	0.4500	0.5200	-3.704%	55	3,813	-76.923%
2026-05-06	0.5000	0.5500	0.5000	0.5400	-6.897%	45	3,813	-77.778%
2026-05-05	0.6200	0.8100	0.5200	0.5800	-28.395%	67	3,808	-79.310%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+14.085%	5	3,803	-85.185%
2026-05-01	0.7200	0.7200	0.7100	0.7100	0.000%	15	3,793	-83.099%
2026-04-30	0.7900	0.7900	0.7000	0.7100	-4.054%	530	3,793	-83.099%
2026-04-29	0.7500	0.7500	0.7400	0.7400	-5.128%	15	3,448	-83.784%
2026-04-28	0.7400	0.7800	0.7400	0.7800	+20.000%	20	3,453	-84.615%
2026-04-27	0.6400	0.6500	0.6400	0.6500	+20.370%	70	3,433	-81.538%
2026-04-24	0.5400	0.5400	0.5400	0.5400	+5.882%	12	3,418	-77.778%
2026-04-22	0.5000	0.5100	0.5000	0.5100	-3.774%	6	3,406	-76.471%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+6.000%	3	3,406	-77.358%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,403	-76.000%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-17.808%	10	3,401	-80.000%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-8.750%	56	3,391	-83.562%
2026-04-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,415	-85.000%
2026-04-06	0.8500	0.8500	0.8000	0.8000	-4.762%	16	3,416	-85.000%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-8.696%	2	3,430	-85.714%
2026-03-31	0.9300	0.9300	0.9100	0.9200	+3.371%	250	3,428	-86.957%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-12.745%	10	3,241	-86.517%
2026-03-27	1.0200	1.0200	1.0200	1.0200	+13.333%	1	3,251	-88.235%
2026-03-26	0.9000	0.9000	0.9000	0.9000	0.000%	5	3,251	-86.667%
2026-03-25	0.8500	0.9000	0.8500	0.9000	+11.111%	45	3,256	-86.667%
2026-03-24	0.7800	0.8600	0.7800	0.8100	+9.459%	40	3,221	-85.185%
2026-03-23	0.7400	0.7400	0.7400	0.7400	-10.843%	2	3,176	-83.784%
2026-03-20	0.7100	0.8300	0.7100	0.8300	+16.901%	27	3,174	-85.542%
2026-03-18	0.7500	0.7500	0.7000	0.7100	-13.415%	14	3,199	-83.099%
2026-03-17	0.6700	0.8200	0.6700	0.8200	+24.242%	66	3,192	-85.366%
2026-03-16	0.6900	0.6900	0.6600	0.6600	-8.333%	4	3,186	-81.818%
2026-03-13	0.7400	0.7400	0.7200	0.7200	+1.408%	15	3,188	-83.333%
2026-03-12	0.6700	0.7100	0.6700	0.7100	+4.412%	9	3,183	-83.099%
2026-03-11	0.6000	0.7000	0.6000	0.6800	+4.615%	35	3,175	-82.353%
2026-03-10	0.7000	0.7000	0.6500	0.6500	0.000%	11	3,151	-81.538%
2026-03-09	0.6300	0.6500	0.5700	0.6500	+6.557%	61	3,140	-81.538%
2026-03-06	0.6100	0.6100	0.6100	0.6100	-8.955%	1	3,088	-80.328%
2026-03-05	0.6500	0.6700	0.6500	0.6700	-8.219%	40	3,087	-82.090%
2026-03-04	0.6900	0.7300	0.6900	0.7300	+14.063%	85	3,118	-83.562%
2026-03-03	0.6400	0.6400	0.6400	0.6400	-9.859%	30	3,033	-81.250%
2026-03-02	0.7000	0.7100	0.7000	0.7100	-8.974%	5	3,003	-83.099%
2026-02-27	0.7800	0.7800	0.7800	0.7800	0.000%	154	2,998	-84.615%
2026-02-26	0.7800	0.7800	0.7800	0.7800	0.000%	10	2,844	-84.615%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-15.217%	220	2,614	-84.615%
2026-02-20	0.9200	0.9200	0.9200	0.9200	+31.429%	1	2,614	-86.957%
2026-02-17	0.7100	0.7100	0.7000	0.7000	-7.895%	50	2,614	-82.857%
2026-02-13	0.7600	0.7600	0.7600	0.7600	+26.667%	20	2,567	-84.211%
2026-02-12	0.7300	0.7300	0.6000	0.6000	+30.435%	56	2,567	-80.000%
2026-02-10	0.5400	0.6900	0.4600	0.4600	+24.324%	2,516	2,521	-73.913%
2026-02-03	0.3900	0.3900	0.3700	0.3700	0.000%	6	6	-67.568%