Dark

RIG20270617C7
RIG Jun 17 2027 7.00 Call (RIG270617C00007000)
option OPRA

EOD

Oct 1, 2026

0.4000-6.977%(-0.0300)1,202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.4200	0.3800	0.4000	-6.977%	1,202	10,503	0.000%
2026-09-29	0.4500	0.4500	0.4300	0.4300	-10.417%	12	9,344	-6.977%
2026-09-28	0.4800	0.4800	0.4800	0.4800	+2.128%	100	9,336	-16.667%
2026-09-25	0.4900	0.5000	0.4700	0.4700	-11.321%	734	9,236	-14.894%
2026-09-24	0.5300	0.5500	0.5200	0.5300	-3.636%	1,917	8,659	-24.528%
2026-09-23	0.5600	0.5700	0.5300	0.5500	+3.774%	410	7,928	-27.273%
2026-09-22	0.5000	0.5700	0.4900	0.5300	+3.922%	605	8,228	-24.528%
2026-09-21	0.5300	0.5300	0.5100	0.5100	-15.000%	602	8,125	-21.569%
2026-09-18	0.5900	0.6000	0.5800	0.6000	0.000%	8	7,524	-33.333%
2026-09-17	0.6000	0.6000	0.6000	0.6000	0.000%	2	7,527	-33.333%
2026-09-16	0.7500	0.7500	0.6000	0.6000	-14.286%	123	7,527	-33.333%
2026-09-15	0.5100	0.7100	0.5100	0.7000	+37.255%	129	7,404	-42.857%
2026-09-14	0.5500	0.5500	0.5100	0.5100	-19.048%	145	7,504	-21.569%
2026-09-11	0.6300	0.6300	0.6300	0.6300	+5.000%	1	7,390	-36.508%
2026-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	10	7,390	-33.333%
2026-09-09	0.6400	0.6400	0.6000	0.6000	-14.286%	25	7,380	-33.333%
2026-09-08	0.7200	0.7200	0.7000	0.7000	+2.941%	203	7,355	-42.857%
2026-09-04	0.7400	0.7400	0.6800	0.6800	-16.049%	12	7,153	-41.176%
2026-09-03	0.8600	0.8800	0.8000	0.8100	-5.814%	9	7,153	-50.617%
2026-09-02	0.8000	0.8600	0.8000	0.8600	+11.688%	140	7,147	-53.488%
2026-09-01	0.7100	0.7700	0.7100	0.7700	+6.944%	12	7,127	-48.052%
2026-08-31	0.7500	0.7500	0.7200	0.7200	+5.882%	16	7,127	-44.444%
2026-08-28	0.6100	0.6800	0.6100	0.6800	-1.449%	85	7,127	-41.176%
2026-08-27	0.6800	0.6900	0.6800	0.6900	+13.115%	11	7,127	-42.029%
2026-08-26	0.6100	0.6100	0.6100	0.6100	-7.576%	5	7,119	-34.426%
2026-08-24	0.6300	0.6600	0.6300	0.6600	-18.519%	5	7,123	-39.394%
2026-08-21	0.8000	0.8100	0.7800	0.8100	-1.220%	7	7,118	-50.617%
2026-08-20	0.7800	0.8300	0.7800	0.8200	+10.811%	24	7,111	-51.220%
2026-08-19	0.7400	0.7400	0.7400	0.7400	0.000%	80	7,111	-45.946%
2026-08-18	0.8000	0.8000	0.7400	0.7400	-5.128%	12	7,191	-45.946%
2026-08-17	0.7500	0.7800	0.7500	0.7800	+2.632%	4	7,191	-48.718%
2026-08-14	0.7600	0.8400	0.7400	0.7600	-3.797%	109	7,191	-47.368%
2026-08-11	0.8200	0.8400	0.7300	0.7900	+23.438%	236	7,089	-49.367%
2026-08-10	0.6400	0.7100	0.6000	0.6400	+23.077%	150	7,043	-37.500%
2026-08-06	0.5500	0.5600	0.5200	0.5200	0.000%	457	7,028	-23.077%
2026-08-05	0.5100	0.5200	0.5100	0.5200	-8.772%	5	6,694	-23.077%
2026-08-04	0.5700	0.5700	0.5700	0.5700	-5.000%	200	6,692	-29.825%
2026-08-03	0.5200	0.6000	0.5200	0.6000	-1.639%	605	6,492	-33.333%
2026-07-31	0.6100	0.6100	0.6100	0.6100	+24.490%	100	5,887	-34.426%
2026-07-30	0.4700	0.5000	0.4700	0.4900	+6.522%	55	5,787	-18.367%
2026-07-28	0.4600	0.4600	0.4600	0.4600	-19.298%	350	5,732	-13.043%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-10.938%	1	5,732	-29.825%
2026-07-23	0.6500	0.6500	0.6300	0.6400	+20.755%	125	5,732	-37.500%
2026-07-21	0.5500	0.5500	0.5300	0.5300	-5.357%	35	5,630	-24.528%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	25	5,595	-28.571%
2026-07-14	0.6400	0.6400	0.6000	0.6000	-6.250%	86	5,570	-33.333%
2026-07-13	0.6600	0.6600	0.6300	0.6400	+18.519%	6	5,564	-37.500%
2026-07-09	0.5500	0.5500	0.5400	0.5400	-1.818%	6	5,559	-25.926%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+17.021%	1	5,554	-27.273%
2026-07-07	0.4700	0.4700	0.4700	0.4700	-17.544%	803	5,555	-14.894%
2026-07-02	0.5300	0.5700	0.5300	0.5700	+26.667%	4	6,149	-29.825%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-22.414%	14	6,149	-11.111%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-3.333%	20	6,135	-31.034%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-11.765%	16	6,115	-33.333%
2026-06-23	0.6300	0.6900	0.6300	0.6800	+9.677%	11	6,015	-41.176%
2026-06-22	0.6200	0.6200	0.6100	0.6200	0.000%	700	6,004	-35.484%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-23.457%	5	5,122	-35.484%
2026-06-17	0.8300	0.8300	0.8100	0.8100	-17.347%	126	5,122	-50.617%
2026-06-15	1.0200	1.0200	0.9800	0.9800	-12.500%	13	5,122	-59.184%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-3.448%	50	5,122	-64.286%
2026-06-10	1.1800	1.1800	1.1600	1.1600	+19.588%	2	5,122	-65.517%
2026-06-09	1.1000	1.1000	0.9700	0.9700	-21.138%	2	5,122	-58.763%
2026-06-08	1.2000	1.2300	1.2000	1.2300	+17.143%	22	5,122	-67.480%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-16.000%	2	5,122	-61.905%
2026-06-04	1.3000	1.3000	1.2500	1.2500	+4.167%	11	5,120	-68.000%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-8.397%	11	5,109	-66.667%
2026-06-01	1.5300	1.5300	1.3100	1.3100	+7.377%	806	5,098	-69.466%
2026-05-28	1.3900	1.3900	1.2200	1.2200	0.000%	203	4,292	-67.213%
2026-05-27	1.2700	1.2700	1.2200	1.2200	-13.475%	14	4,092	-67.213%
2026-05-26	1.4800	1.4800	1.4100	1.4100	-14.545%	4	4,094	-71.631%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,092	-75.758%
2026-05-21	1.8500	1.8500	1.8100	1.8100	-11.275%	13	4,092	-77.901%
2026-05-20	2.2500	2.2500	2.0200	2.0400	-3.318%	11	4,092	-80.392%
2026-05-19	2.0300	2.1100	2.0100	2.1100	-1.860%	3	4,087	-81.043%
2026-05-18	2.0000	2.1500	1.8600	2.1500	+30.303%	15	4,087	-81.395%
2026-05-14	1.5400	1.6500	1.5400	1.6500	+8.553%	25	4,087	-75.758%
2026-05-12	1.4200	1.5200	1.3300	1.5200	+13.433%	14	4,062	-73.684%
2026-05-11	1.3900	1.3900	1.3400	1.3400	-4.286%	28	4,062	-70.149%
2026-05-08	1.2400	1.4000	1.2400	1.4000	+22.807%	12	4,085	-71.429%
2026-05-07	1.1000	1.1400	1.1000	1.1400	-12.308%	7	4,084	-64.912%
2026-05-06	1.2500	1.3000	1.2500	1.3000	-7.143%	266	4,089	-69.231%
2026-05-05	1.3900	1.4000	1.3900	1.4000	-10.828%	7	3,891	-71.429%
2026-05-04	1.5700	1.5700	1.5700	1.5700	+9.790%	1	3,890	-74.522%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-12.270%	6	3,896	-72.028%
2026-04-30	1.5900	1.6600	1.5900	1.6300	+2.516%	13	3,896	-75.460%
2026-04-29	1.5900	1.5900	1.5900	1.5900	+2.581%	1	3,885	-74.843%
2026-04-28	1.4600	1.5500	1.4600	1.5500	+14.815%	3	3,885	-74.194%
2026-04-27	1.3200	1.3900	1.3200	1.3500	+18.421%	29	3,885	-70.370%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+1.786%	4	3,908	-64.912%
2026-04-22	1.1800	1.1800	1.1200	1.1200	+0.901%	51	3,904	-64.286%
2026-04-21	1.2000	1.2000	1.0900	1.1100	+12.121%	6	3,857	-63.964%
2026-04-20	1.0300	1.0900	0.9900	0.9900	-7.477%	13	3,857	-59.596%
2026-04-17	1.0700	1.0700	1.0500	1.0700	-17.692%	123	3,847	-62.617%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+8.333%	14	3,944	-69.231%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-1.639%	2	3,930	-66.667%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-20.261%	100	3,930	-67.213%
2026-04-13	1.5100	1.5400	1.5100	1.5300	+2.685%	12	3,867	-73.856%
2026-04-09	1.5000	1.5000	1.4900	1.4900	-1.974%	4	3,868	-73.154%
2026-04-08	1.5200	1.5200	1.5200	1.5200	-6.748%	1	3,868	-73.684%
2026-04-07	1.6300	1.6300	1.6300	1.6300	+7.947%	1	3,868	-75.460%
2026-04-06	1.5400	1.5800	1.5100	1.5100	-9.581%	25	3,867	-73.510%
2026-04-02	1.7000	1.7000	1.6400	1.6700	+7.051%	102	3,916	-76.048%
2026-04-01	1.5600	1.5600	1.5600	1.5600	-5.455%	25	3,916	-74.359%
2026-03-31	1.8500	1.8500	1.6500	1.6500	-7.821%	126	3,941	-75.758%
2026-03-30	1.7900	1.7900	1.7900	1.7900	-0.556%	17	3,982	-77.654%
2026-03-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,965	-77.778%
2026-03-26	1.8300	1.8300	1.8000	1.8000	+11.111%	2	3,966	-77.778%
2026-03-24	1.5700	1.6300	1.5700	1.6200	+8.000%	35	3,965	-75.309%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	3,935	-73.333%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-7.643%	5	3,934	-72.414%
2026-03-19	1.5900	1.6300	1.5700	1.5700	+20.769%	79	3,934	-74.522%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-6.475%	45	3,861	-69.231%
2026-03-12	1.3200	1.3900	1.3200	1.3900	+2.963%	35	3,830	-71.223%
2026-03-11	1.1700	1.3700	1.1700	1.3500	-0.735%	134	3,862	-70.370%
2026-03-10	1.4300	1.4300	1.3600	1.3600	+15.254%	2	3,729	-70.588%
2026-03-06	1.2500	1.2500	1.1800	1.1800	+0.855%	2	3,728	-66.102%
2026-03-05	1.4000	1.4000	1.1700	1.1700	-7.143%	9	3,726	-65.812%
2026-03-03	1.1800	1.3100	1.1800	1.2600	-3.077%	320	3,724	-68.254%
2026-03-02	1.8200	1.8200	1.3000	1.3000	-9.722%	165	3,476	-69.231%
2026-02-27	1.4600	1.4600	1.4300	1.4400	-3.356%	800	3,313	-72.222%
2026-02-26	1.4500	1.4900	1.4500	1.4900	-0.667%	47	3,312	-73.154%
2026-02-25	1.4800	1.5000	1.4800	1.5000	-3.226%	210	3,081	-73.333%
2026-02-24	1.4700	1.5500	1.4700	1.5500	-3.125%	36	3,081	-74.194%
2026-02-23	2.2000	2.2000	1.5400	1.6000	+7.383%	2,726	3,045	-75.000%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-14.857%	2	411	-73.154%
2026-02-18	1.3200	1.7500	1.3200	1.7500	+33.588%	6	411	-77.143%
2026-02-17	1.4200	1.4200	1.2900	1.3100	-17.089%	206	409	-69.466%
2026-02-13	1.3500	1.6000	1.3400	1.5800	+17.037%	329	51	-74.684%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+45.161%	4	51	-70.370%
2026-02-10	1.1200	1.1200	0.9300	0.9300	-18.421%	2	51	-56.989%
2026-02-09	0.9500	1.1400	0.9500	1.1400	+42.500%	35	51	-64.912%
2026-02-05	0.8600	0.8600	0.8000	0.8000	+5.263%	10	19	-50.000%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+16.923%	4	9	-47.368%
2026-01-23	0.7400	0.7400	0.6500	0.6500	0.000%	5	5	-38.462%