Dark

RIG20270617C12
RIG Jun 17 2027 12.00 Call (RIG270617C00012000)
option OPRA

EOD

Sep 29, 2026

0.0800-42.857%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0800	0.0700	0.0800	-42.857%	11	6,640	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+40.000%	1	6,629	-42.857%
2026-09-24	0.1100	0.1100	0.1000	0.1000	+11.111%	3	6,628	-20.000%
2026-09-23	0.0900	0.0900	0.0900	0.0900	-18.182%	6	6,627	-11.111%
2026-09-21	0.0800	0.1100	0.0800	0.1100	-8.333%	320	6,621	-27.273%
2026-09-17	0.1200	0.1200	0.1200	0.1200	0.000%	115	6,630	-33.333%
2026-09-16	0.1500	0.1500	0.1200	0.1200	-7.692%	354	6,605	-33.333%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+30.000%	1	6,251	-38.462%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-9.091%	1	6,251	-20.000%
2026-09-09	0.1200	0.1200	0.1100	0.1100	-8.333%	483	6,251	-27.273%
2026-09-08	0.1200	0.1200	0.1200	0.1200	0.000%	2	6,401	-33.333%
2026-09-04	0.1300	0.1300	0.1200	0.1200	-29.412%	202	6,391	-33.333%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+13.333%	1	6,391	-52.941%
2026-09-01	0.1500	0.1500	0.1500	0.1500	+15.385%	1	6,391	-46.667%
2026-08-31	0.1400	0.1400	0.1300	0.1300	+8.333%	20	6,392	-38.462%
2026-08-27	0.1200	0.1200	0.1200	0.1200	-25.000%	52	6,382	-33.333%
2026-08-25	0.1200	0.1600	0.1200	0.1600	+33.333%	6	6,330	-50.000%
2026-08-24	0.1300	0.1300	0.1200	0.1200	-33.333%	40	6,334	-33.333%
2026-08-21	0.1800	0.1800	0.1800	0.1800	0.000%	1	6,314	-55.556%
2026-08-20	0.1700	0.1800	0.1700	0.1800	+20.000%	71	6,313	-55.556%
2026-08-19	0.1600	0.1600	0.1500	0.1500	-6.250%	3	6,242	-46.667%
2026-08-18	0.1600	0.1600	0.1600	0.1600	0.000%	1	6,241	-50.000%
2026-08-14	0.1600	0.1600	0.1600	0.1600	0.000%	45	6,240	-50.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	+33.333%	350	6,195	-50.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	-7.692%	200	5,945	-33.333%
2026-08-06	0.1300	0.1300	0.1300	0.1300	-18.750%	22	5,745	-38.462%
2026-08-04	0.1600	0.1600	0.1500	0.1600	+23.077%	50	5,743	-50.000%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-7.143%	1	5,693	-38.462%
2026-07-31	0.1300	0.1400	0.1300	0.1400	0.000%	4	5,693	-42.857%
2026-07-27	0.1300	0.1400	0.1300	0.1400	-26.316%	11	5,689	-42.857%
2026-07-24	0.1900	0.1900	0.1900	0.1900	+26.667%	1	5,698	-57.895%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+15.385%	5	5,697	-46.667%
2026-07-10	0.1300	0.1300	0.1300	0.1300	+30.000%	1	5,697	-38.462%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-16.667%	15	5,696	-20.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-20.000%	1	5,696	-33.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-6.250%	21	5,696	-46.667%
2026-06-23	0.1800	0.1800	0.1600	0.1600	-23.810%	40	5,675	-50.000%
2026-06-22	0.1800	0.2100	0.1800	0.2100	+23.529%	151	5,623	-61.905%
2026-06-18	0.1700	0.1700	0.1700	0.1700	-22.727%	1	5,467	-52.941%
2026-06-17	0.2200	0.2200	0.2200	0.2200	+10.000%	51	5,467	-63.636%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,467	-60.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-7.407%	20	5,448	-68.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-15.625%	5,000	5,448	-70.370%
2026-06-05	0.3700	0.3700	0.3200	0.3200	-23.810%	25	7,922	-75.000%
2026-06-03	0.4500	0.4500	0.4200	0.4200	-12.500%	4	7,922	-80.952%
2026-06-02	0.4100	0.4800	0.3900	0.4800	+20.000%	182	7,918	-83.333%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+5.263%	5	7,736	-80.000%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-5.000%	2	7,736	-78.947%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-20.000%	2	7,734	-80.000%
2026-05-22	0.4300	0.5100	0.4300	0.5000	-16.667%	24	7,732	-84.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-13.043%	1	7,736	-86.667%
2026-05-20	0.6200	0.6900	0.6200	0.6900	+11.290%	6	7,736	-88.406%
2026-05-19	0.7600	0.7600	0.6200	0.6200	-18.421%	149	7,719	-87.097%
2026-05-18	0.5200	0.7600	0.4600	0.7600	+46.154%	5,364	7,719	-89.474%
2026-05-15	0.4700	0.5200	0.4700	0.5200	+10.638%	55	7,719	-84.615%
2026-05-14	0.4600	0.4700	0.4600	0.4700	0.000%	71	2,988	-82.979%
2026-05-13	0.4200	0.4700	0.4200	0.4700	+6.818%	5	2,916	-82.979%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+7.317%	1	2,916	-81.818%
2026-05-11	0.3500	0.4100	0.3500	0.4100	+10.811%	51	2,916	-80.488%
2026-05-05	0.3100	0.3700	0.3100	0.3700	-26.000%	32	2,869	-78.378%
2026-05-04	0.4600	0.5500	0.4600	0.5000	+13.636%	12	2,871	-84.000%
2026-05-01	0.4700	0.4700	0.4400	0.4400	-22.807%	226	2,877	-81.818%
2026-04-30	0.5600	0.5700	0.5600	0.5700	+32.558%	30	2,877	-85.965%
2026-04-29	0.5000	0.5200	0.4300	0.4300	-15.686%	207	2,877	-81.395%
2026-04-28	0.5100	0.5100	0.5100	0.5100	+15.909%	21	2,971	-84.314%
2026-04-27	0.4200	0.4500	0.4100	0.4400	+29.412%	203	2,950	-81.818%
2026-04-24	0.3700	0.3900	0.3400	0.3400	-2.857%	54	2,754	-76.471%
2026-04-23	0.3600	0.3600	0.3500	0.3500	+12.903%	84	2,712	-77.143%
2026-04-22	0.3400	0.3400	0.2500	0.3100	-8.824%	5	2,628	-74.194%
2026-04-20	0.3400	0.3400	0.3400	0.3400	+9.677%	2	2,626	-76.471%
2026-04-17	0.3100	0.3200	0.3000	0.3100	-29.545%	464	2,624	-74.194%
2026-04-16	0.4400	0.4400	0.4400	0.4400	+12.821%	2	2,614	-81.818%
2026-04-15	0.3600	0.3900	0.3600	0.3900	-9.302%	78	2,614	-79.487%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-17.308%	39	2,600	-81.395%
2026-04-13	0.5200	0.5200	0.5200	0.5200	-3.704%	3	2,561	-84.615%
2026-04-09	0.5700	0.5700	0.5400	0.5400	+12.500%	6	2,558	-85.185%
2026-04-08	0.5100	0.5100	0.4500	0.4800	-14.286%	99	2,553	-83.333%
2026-04-07	0.5900	0.6000	0.5600	0.5600	-8.197%	84	2,506	-85.714%
2026-04-06	0.6100	0.6100	0.6100	0.6100	+5.172%	1	2,423	-86.885%
2026-04-02	0.6900	0.7000	0.5800	0.5800	+3.571%	621	1,904	-86.207%
2026-04-01	0.5600	0.5600	0.5600	0.5600	-12.500%	2	1,904	-85.714%
2026-03-31	0.6400	0.6400	0.6400	0.6400	+3.226%	201	1,902	-87.500%
2026-03-30	0.6700	0.6700	0.5600	0.6200	-4.615%	1,613	1,702	-87.097%
2026-03-27	0.6500	0.7000	0.6500	0.6500	+3.175%	17	187	-87.692%
2026-03-26	0.6000	0.6300	0.6000	0.6300	+5.000%	9	176	-87.302%
2026-03-25	0.5800	0.6000	0.5800	0.6000	+1.695%	16	171	-86.667%
2026-03-24	0.5100	0.6200	0.5100	0.5900	+7.273%	18	171	-86.441%
2026-03-19	0.5500	0.5500	0.5300	0.5500	0.000%	26	170	-85.455%
2026-03-18	0.5500	0.5500	0.5500	0.5500	+5.769%	10	152	-85.455%
2026-03-17	0.5200	0.5200	0.5200	0.5200	+4.000%	18	142	-84.615%
2026-03-13	0.4800	0.5000	0.4800	0.5000	+8.696%	25	140	-84.000%
2026-03-12	0.4600	0.4600	0.4600	0.4600	-4.167%	10	127	-82.609%
2026-03-11	0.4500	0.4800	0.4500	0.4800	+9.091%	20	127	-83.333%
2026-03-10	0.4600	0.4600	0.4400	0.4400	-8.333%	20	107	-81.818%
2026-03-05	0.4800	0.4800	0.4800	0.4800	0.000%	1	87	-83.333%
2026-03-04	0.4800	0.4800	0.4800	0.4800	+20.000%	1	87	-83.333%
2026-03-03	0.5000	0.5000	0.4000	0.4000	-23.077%	2	87	-80.000%
2026-03-02	0.5900	0.5900	0.5200	0.5200	0.000%	12	87	-84.615%
2026-02-27	0.5200	0.5200	0.5200	0.5200	-1.887%	15	87	-84.615%
2026-02-24	0.5300	0.5300	0.5300	0.5300	+1.923%	80	85	-84.906%
2026-02-20	0.5100	0.5200	0.5100	0.5200	+10.638%	3	93	-84.615%
2026-02-19	0.6500	0.6500	0.4700	0.4700	+4.444%	52	93	-82.979%
2026-02-17	0.5200	0.5200	0.4500	0.4500	-15.094%	37	42	-82.222%
2026-02-13	0.5500	0.5500	0.5300	0.5300	-47.525%	5	1	-84.906%
2026-02-12	1.0100	1.0100	1.0100	1.0100	0.000%	1	1	-92.079%