Dark

RIG20270917C7
RIG Sep 17 2027 7.00 Call (RIG270917C00007000)
option OPRA

EOD

Sep 30, 2026

0.6000-1.639%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5900	0.6000	0.5900	0.6000	-1.639%	9	1,305	0.000%
2026-09-29	0.5800	0.6100	0.5500	0.6100	-4.688%	20	1,300	-1.639%
2026-09-28	0.6600	0.6600	0.6000	0.6400	-9.859%	3	1,313	-6.250%
2026-09-24	0.7100	0.7100	0.7100	0.7100	0.000%	1	1,313	-15.493%
2026-09-22	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,313	-15.493%
2026-09-21	0.7000	0.7000	0.7000	0.7000	-13.580%	20	1,313	-14.286%
2026-09-16	0.8500	0.8500	0.8100	0.8100	-10.000%	41	1,298	-25.926%
2026-09-15	0.7200	0.9000	0.7200	0.9000	+13.924%	407	1,258	-33.333%
2026-09-14	0.7900	0.7900	0.7900	0.7900	0.000%	30	1,254	-24.051%
2026-09-11	0.7900	0.7900	0.7900	0.7900	-1.250%	250	1,224	-24.051%
2026-09-10	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,471	-25.000%
2026-09-09	0.8200	0.8200	0.8200	0.8200	-3.529%	5	1,470	-26.829%
2026-09-08	0.9000	0.9000	0.8500	0.8500	-5.556%	262	1,470	-29.412%
2026-09-04	0.8500	0.9000	0.8500	0.9000	-14.286%	50	1,235	-33.333%
2026-09-02	1.0400	1.0500	1.0300	1.0500	+11.702%	71	1,235	-42.857%
2026-09-01	0.9200	0.9400	0.8600	0.9400	+6.818%	16	1,218	-36.170%
2026-08-28	0.8800	0.8800	0.8800	0.8800	+11.392%	10	1,214	-31.818%
2026-08-27	0.7500	0.7900	0.7500	0.7900	+6.757%	9	1,214	-24.051%
2026-08-26	0.7400	0.7400	0.7400	0.7400	-12.941%	1	1,207	-18.919%
2026-08-25	0.8600	0.8600	0.8500	0.8500	+1.190%	3	1,206	-29.412%
2026-08-24	0.8500	0.8500	0.8300	0.8400	-20.000%	7	1,203	-28.571%
2026-08-21	1.0000	1.0600	1.0000	1.0500	+1.942%	10	1,202	-42.857%
2026-08-20	1.0000	1.0400	0.9900	1.0300	+8.421%	19	1,193	-41.748%
2026-08-17	0.8300	0.9500	0.8300	0.9500	0.000%	330	1,191	-36.842%
2026-08-14	0.9500	0.9500	0.9500	0.9500	+6.742%	2	1,085	-36.842%
2026-08-10	0.8900	0.8900	0.8900	0.8900	+30.882%	250	1,085	-32.584%
2026-08-05	0.6800	0.6800	0.6800	0.6800	0.000%	100	886	-11.765%
2026-08-04	0.6800	0.6800	0.6800	0.6800	+23.636%	4	786	-11.765%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-28.571%	4	790	+9.091%
2026-07-27	0.7800	0.7800	0.7600	0.7700	+2.667%	7	790	-22.078%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+7.143%	12	785	-20.000%
2026-07-20	0.7100	0.7100	0.7000	0.7000	+6.061%	40	785	-14.286%
2026-07-17	0.6900	0.6900	0.6600	0.6600	-9.589%	4	813	-9.091%
2026-07-16	0.7300	0.7300	0.7300	0.7300	0.000%	12	813	-17.808%
2026-07-07	0.7300	0.7300	0.7300	0.7300	+19.672%	1	813	-17.808%
2026-07-02	0.6100	0.6100	0.6100	0.6100	+1.667%	3	810	-1.639%
2026-07-01	0.6200	0.6200	0.6000	0.6000	-7.692%	510	810	0.000%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-13.333%	100	1,198	-7.692%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+5.634%	22	1,098	-20.000%
2026-06-24	0.7000	0.7400	0.7000	0.7100	-21.111%	11	1,098	-15.493%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+5.882%	5	1,099	-33.333%
2026-06-18	0.9000	0.9000	0.7500	0.8500	-11.458%	21	1,103	-29.412%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-4.000%	20	1,103	-37.500%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-13.793%	5	1,103	-40.000%
2026-06-15	1.1600	1.1600	1.1600	1.1600	-11.450%	4	957	-48.276%
2026-06-12	1.4000	1.4000	1.3100	1.3100	+3.968%	145	957	-54.198%
2026-06-11	1.2600	1.2600	1.2600	1.2600	-3.077%	1	957	-52.381%
2026-06-10	1.3900	1.3900	1.2900	1.3000	+8.333%	6	958	-53.846%
2026-06-09	1.4000	1.4000	1.2000	1.2000	-8.397%	6	961	-50.000%
2026-06-04	1.4000	1.4400	1.3100	1.3100	-7.746%	47	957	-54.198%
2026-06-03	1.4200	1.4200	1.4200	1.4200	-10.692%	10	980	-57.746%
2026-06-02	1.5000	1.5900	1.4800	1.5900	+13.571%	5	970	-62.264%
2026-06-01	1.6500	1.6500	1.4000	1.4000	-2.778%	23	969	-57.143%
2026-05-28	1.4400	1.4400	1.4400	1.4400	-7.097%	3	966	-58.333%
2026-05-27	1.5500	1.5500	1.5500	1.5500	-3.727%	3	963	-61.290%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-16.146%	4	960	-62.733%
2026-05-22	1.9200	1.9200	1.9200	1.9200	-6.796%	3	956	-68.750%
2026-05-21	2.0400	2.0600	2.0400	2.0600	-14.876%	53	956	-70.874%
2026-05-19	2.4000	2.4300	2.4000	2.4200	+35.196%	162	956	-75.207%
2026-05-15	1.7900	1.7900	1.7900	1.7900	+7.831%	10	1,056	-66.480%
2026-05-12	1.5500	1.6600	1.5400	1.6600	+18.571%	4	1,046	-63.855%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-16.667%	1	1,046	-57.143%
2026-04-28	1.8000	1.8000	1.6800	1.6800	+17.483%	30	1,043	-64.286%
2026-04-24	1.3900	1.4300	1.3900	1.4300	+8.333%	2	1,014	-58.042%
2026-04-22	1.4000	1.4000	1.2800	1.3200	+2.326%	8	1,014	-54.545%
2026-04-21	1.3500	1.3500	1.2900	1.2900	+1.575%	11	1,013	-53.488%
2026-04-20	1.2600	1.2700	1.2600	1.2700	+1.600%	18	1,022	-52.756%
2026-04-17	1.4000	1.4000	1.2400	1.2500	-18.301%	85	1,005	-52.000%
2026-04-16	1.5100	1.5500	1.4800	1.5300	+2.000%	40	978	-60.784%
2026-04-14	1.6100	1.6100	1.5000	1.5000	-15.730%	107	938	-60.000%
2026-04-13	1.7800	1.7800	1.7800	1.7800	-4.813%	1	844	-66.292%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-1.579%	1	843	-67.914%
2026-03-31	1.9000	1.9000	1.9000	1.9000	0.000%	1	843	-68.421%
2026-03-30	1.9000	1.9000	1.9000	1.9000	-3.553%	100	844	-68.421%
2026-03-26	1.9400	1.9700	1.9400	1.9700	+2.604%	10	744	-69.543%
2026-03-25	1.9100	1.9200	1.9100	1.9200	+4.918%	7	735	-68.750%
2026-03-24	1.7500	1.8400	1.7500	1.8300	+14.375%	19	738	-67.213%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-2.439%	101	738	-62.500%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-8.889%	10	638	-63.415%
2026-03-17	1.5600	1.8000	1.5600	1.8000	+18.421%	38	628	-66.667%
2026-03-16	1.5200	1.5200	1.5200	1.5200	-5.590%	1	618	-60.526%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+1.899%	1	617	-62.733%
2026-03-12	1.5800	1.5800	1.5800	1.5800	+16.176%	4	616	-62.025%
2026-03-09	1.3600	1.3600	1.3600	1.3600	-16.049%	5	612	-55.882%
2026-03-05	1.6200	1.6200	1.6200	1.6200	+5.882%	100	611	-62.963%
2026-03-02	1.5200	1.5300	1.5200	1.5300	+6.250%	5	611	-60.784%
2026-02-26	1.4400	1.4400	1.4400	1.4400	-14.793%	1	606	-58.333%
2026-02-25	1.5500	1.6900	1.5500	1.6900	-11.053%	5	602	-64.497%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+10.465%	1	602	-68.421%
2026-02-20	1.5600	1.7400	1.5600	1.7200	+4.242%	26	603	-65.116%
2026-02-19	1.6500	1.6500	1.6500	1.6500	+5.096%	4	602	-63.636%
2026-02-18	1.5500	1.5700	1.5500	1.5700	+4.667%	9	602	-61.783%
2026-02-17	2.2300	2.2300	1.5000	1.5000	-9.091%	16	593	-60.000%
2026-02-13	1.6500	1.8000	1.5500	1.6500	+12.245%	337	275	-63.636%
2026-02-12	1.3600	1.4800	1.3600	1.4700	+81.481%	6	275	-59.184%
2026-02-11	1.3900	1.4700	0.8100	0.8100	-28.319%	220	273	-25.926%
2026-02-10	1.5000	1.5000	1.1000	1.1300	-40.526%	9	86	-46.903%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-22.449%	50	80	-68.421%
2026-02-05	2.4500	2.4500	2.4500	2.4500	+157.895%	5	33	-75.510%
2026-02-03	0.9500	0.9500	0.9500	0.9500	+2.151%	1	28	-36.842%
2026-02-02	0.9300	0.9300	0.9300	0.9300	+4.494%	27	28	-35.484%
2026-01-28	0.8900	0.8900	0.8900	0.8900	+9.877%	1	1	-32.584%
2026-01-27	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	-25.926%