Dark

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

EOD

Jul 1, 2026

0.4500-22.414%(-0.1300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.4500	0.4500	0.4500	-22.414%	14	6,149	0.000%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-3.333%	20	6,135	-22.414%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-11.765%	16	6,115	-25.000%
2026-06-23	0.6300	0.6900	0.6300	0.6800	+9.677%	11	6,015	-33.824%
2026-06-22	0.6200	0.6200	0.6100	0.6200	0.000%	700	6,004	-27.419%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-23.457%	5	5,122	-27.419%
2026-06-17	0.8300	0.8300	0.8100	0.8100	-17.347%	126	5,122	-44.444%
2026-06-15	1.0200	1.0200	0.9800	0.9800	-12.500%	13	5,122	-54.082%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-3.448%	50	5,122	-59.821%
2026-06-10	1.1800	1.1800	1.1600	1.1600	+19.588%	2	5,122	-61.207%
2026-06-09	1.1000	1.1000	0.9700	0.9700	-21.138%	2	5,122	-53.608%
2026-06-08	1.2000	1.2300	1.2000	1.2300	+17.143%	22	5,122	-63.415%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-16.000%	2	5,122	-57.143%
2026-06-04	1.3000	1.3000	1.2500	1.2500	+4.167%	11	5,120	-64.000%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-8.397%	11	5,109	-62.500%
2026-06-01	1.5300	1.5300	1.3100	1.3100	+7.377%	806	5,098	-65.649%
2026-05-28	1.3900	1.3900	1.2200	1.2200	0.000%	203	4,292	-63.115%
2026-05-27	1.2700	1.2700	1.2200	1.2200	-13.475%	14	4,092	-63.115%
2026-05-26	1.4800	1.4800	1.4100	1.4100	-14.545%	4	4,094	-68.085%
2026-05-22	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,092	-72.727%
2026-05-21	1.8500	1.8500	1.8100	1.8100	-11.275%	13	4,092	-75.138%
2026-05-20	2.2500	2.2500	2.0200	2.0400	-3.318%	11	4,092	-77.941%
2026-05-19	2.0300	2.1100	2.0100	2.1100	-1.860%	3	4,087	-78.673%
2026-05-18	2.0000	2.1500	1.8600	2.1500	+30.303%	15	4,087	-79.070%
2026-05-14	1.5400	1.6500	1.5400	1.6500	+8.553%	25	4,087	-72.727%
2026-05-12	1.4200	1.5200	1.3300	1.5200	+13.433%	14	4,062	-70.395%
2026-05-11	1.3900	1.3900	1.3400	1.3400	-4.286%	28	4,062	-66.418%
2026-05-08	1.2400	1.4000	1.2400	1.4000	+22.807%	12	4,085	-67.857%
2026-05-07	1.1000	1.1400	1.1000	1.1400	-12.308%	7	4,084	-60.526%
2026-05-06	1.2500	1.3000	1.2500	1.3000	-7.143%	266	4,089	-65.385%
2026-05-05	1.3900	1.4000	1.3900	1.4000	-10.828%	7	3,891	-67.857%
2026-05-04	1.5700	1.5700	1.5700	1.5700	+9.790%	1	3,890	-71.338%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-12.270%	6	3,896	-68.531%
2026-04-30	1.5900	1.6600	1.5900	1.6300	+2.516%	13	3,896	-72.393%
2026-04-29	1.5900	1.5900	1.5900	1.5900	+2.581%	1	3,885	-71.698%
2026-04-28	1.4600	1.5500	1.4600	1.5500	+14.815%	3	3,885	-70.968%
2026-04-27	1.3200	1.3900	1.3200	1.3500	+18.421%	29	3,885	-66.667%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+1.786%	4	3,908	-60.526%
2026-04-22	1.1800	1.1800	1.1200	1.1200	+0.901%	51	3,904	-59.821%
2026-04-21	1.2000	1.2000	1.0900	1.1100	+12.121%	6	3,857	-59.459%
2026-04-20	1.0300	1.0900	0.9900	0.9900	-7.477%	13	3,857	-54.545%
2026-04-17	1.0700	1.0700	1.0500	1.0700	-17.692%	123	3,847	-57.944%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+8.333%	14	3,944	-65.385%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-1.639%	2	3,930	-62.500%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-20.261%	100	3,930	-63.115%
2026-04-13	1.5100	1.5400	1.5100	1.5300	+2.685%	12	3,867	-70.588%
2026-04-09	1.5000	1.5000	1.4900	1.4900	-1.974%	4	3,868	-69.799%
2026-04-08	1.5200	1.5200	1.5200	1.5200	-6.748%	1	3,868	-70.395%
2026-04-07	1.6300	1.6300	1.6300	1.6300	+7.947%	1	3,868	-72.393%
2026-04-06	1.5400	1.5800	1.5100	1.5100	-9.581%	25	3,867	-70.199%
2026-04-02	1.7000	1.7000	1.6400	1.6700	+7.051%	102	3,916	-73.054%
2026-04-01	1.5600	1.5600	1.5600	1.5600	-5.455%	25	3,916	-71.154%
2026-03-31	1.8500	1.8500	1.6500	1.6500	-7.821%	126	3,941	-72.727%
2026-03-30	1.7900	1.7900	1.7900	1.7900	-0.556%	17	3,982	-74.860%
2026-03-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,965	-75.000%
2026-03-26	1.8300	1.8300	1.8000	1.8000	+11.111%	2	3,966	-75.000%
2026-03-24	1.5700	1.6300	1.5700	1.6200	+8.000%	35	3,965	-72.222%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	3,935	-70.000%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-7.643%	5	3,934	-68.966%
2026-03-19	1.5900	1.6300	1.5700	1.5700	+20.769%	79	3,934	-71.338%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-6.475%	45	3,861	-65.385%
2026-03-12	1.3200	1.3900	1.3200	1.3900	+2.963%	35	3,830	-67.626%
2026-03-11	1.1700	1.3700	1.1700	1.3500	-0.735%	134	3,862	-66.667%
2026-03-10	1.4300	1.4300	1.3600	1.3600	+15.254%	2	3,729	-66.912%
2026-03-06	1.2500	1.2500	1.1800	1.1800	+0.855%	2	3,728	-61.864%
2026-03-05	1.4000	1.4000	1.1700	1.1700	-7.143%	9	3,726	-61.538%
2026-03-03	1.1800	1.3100	1.1800	1.2600	-3.077%	320	3,724	-64.286%
2026-03-02	1.8200	1.8200	1.3000	1.3000	-9.722%	165	3,476	-65.385%
2026-02-27	1.4600	1.4600	1.4300	1.4400	-3.356%	800	3,313	-68.750%
2026-02-26	1.4500	1.4900	1.4500	1.4900	-0.667%	47	3,312	-69.799%
2026-02-25	1.4800	1.5000	1.4800	1.5000	-3.226%	210	3,081	-70.000%
2026-02-24	1.4700	1.5500	1.4700	1.5500	-3.125%	36	3,081	-70.968%
2026-02-23	2.2000	2.2000	1.5400	1.6000	+7.383%	2,726	3,045	-71.875%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-14.857%	2	411	-69.799%
2026-02-18	1.3200	1.7500	1.3200	1.7500	+33.588%	6	411	-74.286%
2026-02-17	1.4200	1.4200	1.2900	1.3100	-17.089%	206	409	-65.649%
2026-02-13	1.3500	1.6000	1.3400	1.5800	+17.037%	329	51	-71.519%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+45.161%	4	51	-66.667%
2026-02-10	1.1200	1.1200	0.9300	0.9300	-18.421%	2	51	-51.613%
2026-02-09	0.9500	1.1400	0.9500	1.1400	+42.500%	35	51	-60.526%
2026-02-05	0.8600	0.8600	0.8000	0.8000	+5.263%	10	19	-43.750%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+16.923%	4	9	-40.789%
2026-01-23	0.7400	0.7400	0.6500	0.6500	0.000%	5	5	-30.769%