Dark

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

EOD

Aug 14, 2026

0.2900-35.556%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.2900	0.2900	0.2900	-35.556%	2	6,112	0.000%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+50.000%	1	6,112	-35.556%
2026-08-11	0.2500	0.3000	0.2500	0.3000	+20.000%	6	6,111	-3.333%
2026-08-10	0.2000	0.2600	0.2000	0.2500	+25.000%	25	6,111	+16.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,101	+45.000%
2026-08-06	0.2200	0.2200	0.1800	0.1900	0.000%	1,601	6,101	+52.632%
2026-08-05	0.1900	0.1900	0.1900	0.1900	+5.556%	100	5,331	+52.632%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-10.000%	1	5,231	+61.111%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	10	5,231	+45.000%
2026-07-28	0.2500	0.2500	0.1800	0.1800	-35.714%	23	5,221	+61.111%
2026-07-22	0.2800	0.2800	0.2800	0.2800	+40.000%	250	5,207	+3.571%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,007	+45.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	5	5,008	+16.000%
2026-07-13	0.2300	0.2400	0.2300	0.2400	+9.091%	60	5,003	+20.833%
2026-07-08	0.2200	0.2200	0.2200	0.2200	+4.762%	50	4,993	+31.818%
2026-07-02	0.2100	0.2100	0.2100	0.2100	+5.000%	100	4,843	+38.095%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,843	+45.000%
2026-06-25	0.2000	0.2400	0.2000	0.2200	-18.519%	207	4,843	+31.818%
2026-06-22	0.3200	0.3200	0.2700	0.2700	-6.897%	5	4,813	+7.407%
2026-06-18	0.3000	0.3000	0.2600	0.2900	-17.143%	25	4,805	0.000%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-16.667%	125	4,805	-17.143%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-20.755%	6	4,656	-30.952%
2026-06-12	0.5300	0.5300	0.5300	0.5300	+12.766%	50	4,656	-45.283%
2026-06-09	0.4200	0.4700	0.4200	0.4700	-22.951%	104	4,656	-38.298%
2026-06-04	0.5600	0.6100	0.5600	0.6100	-8.955%	101	4,652	-52.459%
2026-06-03	0.6500	0.7300	0.6500	0.6700	0.000%	13	4,551	-56.716%
2026-06-02	0.6700	0.6700	0.6700	0.6700	+3.077%	13	4,538	-56.716%
2026-06-01	0.6000	0.6500	0.6000	0.6500	+10.169%	51	4,525	-55.385%
2026-05-29	0.6200	0.6200	0.5900	0.5900	+7.273%	141	4,474	-50.847%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-3.509%	20	4,437	-47.273%
2026-05-27	0.6000	0.6000	0.5600	0.5700	-13.636%	71	4,434	-49.123%
2026-05-26	0.8100	0.8100	0.6600	0.6600	-18.519%	36	4,417	-56.061%
2026-05-22	0.7400	0.8100	0.7400	0.8100	-10.000%	18	4,384	-64.198%
2026-05-21	0.9000	0.9500	0.8900	0.9000	-13.462%	76	4,366	-67.778%
2026-05-20	1.1600	1.1700	1.0300	1.0400	-5.455%	161	4,366	-72.115%
2026-05-19	1.1600	1.1600	1.1000	1.1000	-2.655%	43	4,349	-73.636%
2026-05-18	1.0100	1.1700	1.0100	1.1300	+29.885%	523	4,349	-74.336%
2026-05-15	0.8000	0.8700	0.8000	0.8700	+22.535%	20	4,349	-66.667%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+12.698%	6	3,870	-59.155%
2026-05-13	0.6700	0.6700	0.6300	0.6300	-7.353%	60	3,870	-53.968%
2026-05-11	0.6200	0.6800	0.6200	0.6800	+13.333%	65	3,870	-57.353%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+15.385%	100	3,813	-51.667%
2026-05-07	0.4700	0.5200	0.4500	0.5200	-3.704%	55	3,813	-44.231%
2026-05-06	0.5000	0.5500	0.5000	0.5400	-6.897%	45	3,813	-46.296%
2026-05-05	0.6200	0.8100	0.5200	0.5800	-28.395%	67	3,808	-50.000%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+14.085%	5	3,803	-64.198%
2026-05-01	0.7200	0.7200	0.7100	0.7100	0.000%	15	3,793	-59.155%
2026-04-30	0.7900	0.7900	0.7000	0.7100	-4.054%	530	3,793	-59.155%
2026-04-29	0.7500	0.7500	0.7400	0.7400	-5.128%	15	3,448	-60.811%
2026-04-28	0.7400	0.7800	0.7400	0.7800	+20.000%	20	3,453	-62.821%
2026-04-27	0.6400	0.6500	0.6400	0.6500	+20.370%	70	3,433	-55.385%
2026-04-24	0.5400	0.5400	0.5400	0.5400	+5.882%	12	3,418	-46.296%
2026-04-22	0.5000	0.5100	0.5000	0.5100	-3.774%	6	3,406	-43.137%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+6.000%	3	3,406	-45.283%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,403	-42.000%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-17.808%	10	3,401	-51.667%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-8.750%	56	3,391	-60.274%
2026-04-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,415	-63.750%
2026-04-06	0.8500	0.8500	0.8000	0.8000	-4.762%	16	3,416	-63.750%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-8.696%	2	3,430	-65.476%
2026-03-31	0.9300	0.9300	0.9100	0.9200	+3.371%	250	3,428	-68.478%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-12.745%	10	3,241	-67.416%
2026-03-27	1.0200	1.0200	1.0200	1.0200	+13.333%	1	3,251	-71.569%
2026-03-26	0.9000	0.9000	0.9000	0.9000	0.000%	5	3,251	-67.778%
2026-03-25	0.8500	0.9000	0.8500	0.9000	+11.111%	45	3,256	-67.778%
2026-03-24	0.7800	0.8600	0.7800	0.8100	+9.459%	40	3,221	-64.198%
2026-03-23	0.7400	0.7400	0.7400	0.7400	-10.843%	2	3,176	-60.811%
2026-03-20	0.7100	0.8300	0.7100	0.8300	+16.901%	27	3,174	-65.060%
2026-03-18	0.7500	0.7500	0.7000	0.7100	-13.415%	14	3,199	-59.155%
2026-03-17	0.6700	0.8200	0.6700	0.8200	+24.242%	66	3,192	-64.634%
2026-03-16	0.6900	0.6900	0.6600	0.6600	-8.333%	4	3,186	-56.061%
2026-03-13	0.7400	0.7400	0.7200	0.7200	+1.408%	15	3,188	-59.722%
2026-03-12	0.6700	0.7100	0.6700	0.7100	+4.412%	9	3,183	-59.155%
2026-03-11	0.6000	0.7000	0.6000	0.6800	+4.615%	35	3,175	-57.353%
2026-03-10	0.7000	0.7000	0.6500	0.6500	0.000%	11	3,151	-55.385%
2026-03-09	0.6300	0.6500	0.5700	0.6500	+6.557%	61	3,140	-55.385%
2026-03-06	0.6100	0.6100	0.6100	0.6100	-8.955%	1	3,088	-52.459%
2026-03-05	0.6500	0.6700	0.6500	0.6700	-8.219%	40	3,087	-56.716%
2026-03-04	0.6900	0.7300	0.6900	0.7300	+14.063%	85	3,118	-60.274%
2026-03-03	0.6400	0.6400	0.6400	0.6400	-9.859%	30	3,033	-54.688%
2026-03-02	0.7000	0.7100	0.7000	0.7100	-8.974%	5	3,003	-59.155%
2026-02-27	0.7800	0.7800	0.7800	0.7800	0.000%	154	2,998	-62.821%
2026-02-26	0.7800	0.7800	0.7800	0.7800	0.000%	10	2,844	-62.821%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-15.217%	220	2,614	-62.821%
2026-02-20	0.9200	0.9200	0.9200	0.9200	+31.429%	1	2,614	-68.478%
2026-02-17	0.7100	0.7100	0.7000	0.7000	-7.895%	50	2,614	-58.571%
2026-02-13	0.7600	0.7600	0.7600	0.7600	+26.667%	20	2,567	-61.842%
2026-02-12	0.7300	0.7300	0.6000	0.6000	+30.435%	56	2,567	-51.667%
2026-02-10	0.5400	0.6900	0.4600	0.4600	+24.324%	2,516	2,521	-36.957%
2026-02-03	0.3900	0.3900	0.3700	0.3700	0.000%	6	6	-21.622%