Dark

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

EOD

Aug 14, 2026

0.7600-3.797%(-0.0300)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7600	0.8400	0.7400	0.7600	-3.797%	109	7,191	0.000%
2026-08-11	0.8200	0.8400	0.7300	0.7900	+23.438%	236	7,089	-3.797%
2026-08-10	0.6400	0.7100	0.6000	0.6400	+23.077%	150	7,043	+18.750%
2026-08-06	0.5500	0.5600	0.5200	0.5200	0.000%	457	7,028	+46.154%
2026-08-05	0.5100	0.5200	0.5100	0.5200	-8.772%	5	6,694	+46.154%
2026-08-04	0.5700	0.5700	0.5700	0.5700	-5.000%	200	6,692	+33.333%
2026-08-03	0.5200	0.6000	0.5200	0.6000	-1.639%	605	6,492	+26.667%
2026-07-31	0.6100	0.6100	0.6100	0.6100	+24.490%	100	5,887	+24.590%
2026-07-30	0.4700	0.5000	0.4700	0.4900	+6.522%	55	5,787	+55.102%
2026-07-28	0.4600	0.4600	0.4600	0.4600	-19.298%	350	5,732	+65.217%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-10.938%	1	5,732	+33.333%
2026-07-23	0.6500	0.6500	0.6300	0.6400	+20.755%	125	5,732	+18.750%
2026-07-21	0.5500	0.5500	0.5300	0.5300	-5.357%	35	5,630	+43.396%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	25	5,595	+35.714%
2026-07-14	0.6400	0.6400	0.6000	0.6000	-6.250%	86	5,570	+26.667%
2026-07-13	0.6600	0.6600	0.6300	0.6400	+18.519%	6	5,564	+18.750%
2026-07-09	0.5500	0.5500	0.5400	0.5400	-1.818%	6	5,559	+40.741%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+17.021%	1	5,554	+38.182%
2026-07-07	0.4700	0.4700	0.4700	0.4700	-17.544%	803	5,555	+61.702%
2026-07-02	0.5300	0.5700	0.5300	0.5700	+26.667%	4	6,149	+33.333%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-22.414%	14	6,149	+68.889%
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	+26.667%
2026-06-23	0.6300	0.6900	0.6300	0.6800	+9.677%	11	6,015	+11.765%
2026-06-22	0.6200	0.6200	0.6100	0.6200	0.000%	700	6,004	+22.581%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-23.457%	5	5,122	+22.581%
2026-06-17	0.8300	0.8300	0.8100	0.8100	-17.347%	126	5,122	-6.173%
2026-06-15	1.0200	1.0200	0.9800	0.9800	-12.500%	13	5,122	-22.449%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-3.448%	50	5,122	-32.143%
2026-06-10	1.1800	1.1800	1.1600	1.1600	+19.588%	2	5,122	-34.483%
2026-06-09	1.1000	1.1000	0.9700	0.9700	-21.138%	2	5,122	-21.649%
2026-06-08	1.2000	1.2300	1.2000	1.2300	+17.143%	22	5,122	-38.211%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-16.000%	2	5,122	-27.619%
2026-06-04	1.3000	1.3000	1.2500	1.2500	+4.167%	11	5,120	-39.200%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-8.397%	11	5,109	-36.667%
2026-06-01	1.5300	1.5300	1.3100	1.3100	+7.377%	806	5,098	-41.985%
2026-05-28	1.3900	1.3900	1.2200	1.2200	0.000%	203	4,292	-37.705%
2026-05-27	1.2700	1.2700	1.2200	1.2200	-13.475%	14	4,092	-37.705%
2026-05-26	1.4800	1.4800	1.4100	1.4100	-14.545%	4	4,094	-46.099%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,092	-53.939%
2026-05-21	1.8500	1.8500	1.8100	1.8100	-11.275%	13	4,092	-58.011%
2026-05-20	2.2500	2.2500	2.0200	2.0400	-3.318%	11	4,092	-62.745%
2026-05-19	2.0300	2.1100	2.0100	2.1100	-1.860%	3	4,087	-63.981%
2026-05-18	2.0000	2.1500	1.8600	2.1500	+30.303%	15	4,087	-64.651%
2026-05-14	1.5400	1.6500	1.5400	1.6500	+8.553%	25	4,087	-53.939%
2026-05-12	1.4200	1.5200	1.3300	1.5200	+13.433%	14	4,062	-50.000%
2026-05-11	1.3900	1.3900	1.3400	1.3400	-4.286%	28	4,062	-43.284%
2026-05-08	1.2400	1.4000	1.2400	1.4000	+22.807%	12	4,085	-45.714%
2026-05-07	1.1000	1.1400	1.1000	1.1400	-12.308%	7	4,084	-33.333%
2026-05-06	1.2500	1.3000	1.2500	1.3000	-7.143%	266	4,089	-41.538%
2026-05-05	1.3900	1.4000	1.3900	1.4000	-10.828%	7	3,891	-45.714%
2026-05-04	1.5700	1.5700	1.5700	1.5700	+9.790%	1	3,890	-51.592%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-12.270%	6	3,896	-46.853%
2026-04-30	1.5900	1.6600	1.5900	1.6300	+2.516%	13	3,896	-53.374%
2026-04-29	1.5900	1.5900	1.5900	1.5900	+2.581%	1	3,885	-52.201%
2026-04-28	1.4600	1.5500	1.4600	1.5500	+14.815%	3	3,885	-50.968%
2026-04-27	1.3200	1.3900	1.3200	1.3500	+18.421%	29	3,885	-43.704%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+1.786%	4	3,908	-33.333%
2026-04-22	1.1800	1.1800	1.1200	1.1200	+0.901%	51	3,904	-32.143%
2026-04-21	1.2000	1.2000	1.0900	1.1100	+12.121%	6	3,857	-31.532%
2026-04-20	1.0300	1.0900	0.9900	0.9900	-7.477%	13	3,857	-23.232%
2026-04-17	1.0700	1.0700	1.0500	1.0700	-17.692%	123	3,847	-28.972%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+8.333%	14	3,944	-41.538%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-1.639%	2	3,930	-36.667%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-20.261%	100	3,930	-37.705%
2026-04-13	1.5100	1.5400	1.5100	1.5300	+2.685%	12	3,867	-50.327%
2026-04-09	1.5000	1.5000	1.4900	1.4900	-1.974%	4	3,868	-48.993%
2026-04-08	1.5200	1.5200	1.5200	1.5200	-6.748%	1	3,868	-50.000%
2026-04-07	1.6300	1.6300	1.6300	1.6300	+7.947%	1	3,868	-53.374%
2026-04-06	1.5400	1.5800	1.5100	1.5100	-9.581%	25	3,867	-49.669%
2026-04-02	1.7000	1.7000	1.6400	1.6700	+7.051%	102	3,916	-54.491%
2026-04-01	1.5600	1.5600	1.5600	1.5600	-5.455%	25	3,916	-51.282%
2026-03-31	1.8500	1.8500	1.6500	1.6500	-7.821%	126	3,941	-53.939%
2026-03-30	1.7900	1.7900	1.7900	1.7900	-0.556%	17	3,982	-57.542%
2026-03-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,965	-57.778%
2026-03-26	1.8300	1.8300	1.8000	1.8000	+11.111%	2	3,966	-57.778%
2026-03-24	1.5700	1.6300	1.5700	1.6200	+8.000%	35	3,965	-53.086%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	3,935	-49.333%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-7.643%	5	3,934	-47.586%
2026-03-19	1.5900	1.6300	1.5700	1.5700	+20.769%	79	3,934	-51.592%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-6.475%	45	3,861	-41.538%
2026-03-12	1.3200	1.3900	1.3200	1.3900	+2.963%	35	3,830	-45.324%
2026-03-11	1.1700	1.3700	1.1700	1.3500	-0.735%	134	3,862	-43.704%
2026-03-10	1.4300	1.4300	1.3600	1.3600	+15.254%	2	3,729	-44.118%
2026-03-06	1.2500	1.2500	1.1800	1.1800	+0.855%	2	3,728	-35.593%
2026-03-05	1.4000	1.4000	1.1700	1.1700	-7.143%	9	3,726	-35.043%
2026-03-03	1.1800	1.3100	1.1800	1.2600	-3.077%	320	3,724	-39.683%
2026-03-02	1.8200	1.8200	1.3000	1.3000	-9.722%	165	3,476	-41.538%
2026-02-27	1.4600	1.4600	1.4300	1.4400	-3.356%	800	3,313	-47.222%
2026-02-26	1.4500	1.4900	1.4500	1.4900	-0.667%	47	3,312	-48.993%
2026-02-25	1.4800	1.5000	1.4800	1.5000	-3.226%	210	3,081	-49.333%
2026-02-24	1.4700	1.5500	1.4700	1.5500	-3.125%	36	3,081	-50.968%
2026-02-23	2.2000	2.2000	1.5400	1.6000	+7.383%	2,726	3,045	-52.500%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-14.857%	2	411	-48.993%
2026-02-18	1.3200	1.7500	1.3200	1.7500	+33.588%	6	411	-56.571%
2026-02-17	1.4200	1.4200	1.2900	1.3100	-17.089%	206	409	-41.985%
2026-02-13	1.3500	1.6000	1.3400	1.5800	+17.037%	329	51	-51.899%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+45.161%	4	51	-43.704%
2026-02-10	1.1200	1.1200	0.9300	0.9300	-18.421%	2	51	-18.280%
2026-02-09	0.9500	1.1400	0.9500	1.1400	+42.500%	35	51	-33.333%
2026-02-05	0.8600	0.8600	0.8000	0.8000	+5.263%	10	19	-5.000%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+16.923%	4	9	0.000%
2026-01-23	0.7400	0.7400	0.6500	0.6500	0.000%	5	5	+16.923%