Dark

RIG20270115C1
RIG Jan 15 2027 1.00 Call (RIG270115C00001000)
option OPRA

EOD

Jul 1, 2026

3.95-3.659%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9500	3.9500	3.9500	3.9500	-3.659%	1	499	0.000%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-6.818%	2	498	-3.659%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+3.529%	2	498	-10.227%
2026-06-18	4.2500	4.2500	4.2500	4.2500	-15.000%	4	504	-7.059%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-4.943%	1	504	-21.000%
2026-05-28	5.2600	5.2600	5.2600	5.2600	-0.755%	20	504	-24.905%
2026-05-06	5.1000	5.3000	5.1000	5.3000	-8.778%	2	516	-25.472%
2026-04-30	5.8100	5.8100	5.8100	5.8100	+1.930%	2	517	-32.014%
2026-04-28	5.6000	5.7000	5.5800	5.7000	-0.870%	14	519	-30.702%
2026-04-09	5.7000	5.7500	5.7000	5.7500	+2.679%	2	533	-31.304%
2026-03-30	5.6000	5.6000	5.6000	5.6000	-0.356%	30	533	-29.464%
2026-03-19	5.4900	5.6300	5.4900	5.6200	+4.074%	4	533	-29.715%
2026-03-13	5.4000	5.4000	5.2600	5.4000	+1.887%	10	534	-26.852%
2026-03-12	5.2000	5.3000	5.2000	5.3000	+1.923%	2	542	-25.472%
2026-03-10	5.0000	5.2000	5.0000	5.2000	+5.263%	2	542	-24.038%
2026-03-06	4.9400	4.9400	4.9400	4.9400	-8.519%	1	543	-20.040%
2026-03-04	5.2500	5.4000	5.2500	5.4000	+3.846%	2	544	-26.852%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+4.000%	5	545	-24.038%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+14.943%	1	552	-21.000%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+11.538%	13	552	-9.195%
2026-01-29	3.7500	3.9000	3.7500	3.9000	0.000%	4	576	+1.282%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-2.500%	1	576	+1.282%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+25.000%	1	576	-1.250%
2025-12-30	3.0000	3.2000	3.0000	3.2000	+8.108%	2	575	+23.438%
2025-12-18	2.9600	2.9600	2.9600	2.9600	+3.136%	5	576	+33.446%
2025-12-16	2.8700	2.8700	2.8700	2.8700	-18.000%	1	578	+37.631%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-1.408%	7	579	+12.857%
2025-12-05	3.5500	3.5500	3.5500	3.5500	+1.429%	1	579	+11.268%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+2.941%	3	579	+12.857%
2025-12-02	3.4000	3.4000	3.3900	3.4000	0.000%	26	580	+16.176%
2025-11-26	3.2300	3.4000	3.1700	3.4000	+10.749%	11	610	+16.176%
2025-11-25	3.0200	3.1200	3.0200	3.0700	+2.333%	10	610	+28.664%
2025-11-24	3.0000	3.0000	3.0000	3.0000	+4.167%	5	607	+31.667%
2025-11-21	2.9200	2.9200	2.8700	2.8800	-10.000%	5	608	+37.153%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-1.235%	1	603	+23.438%
2025-11-13	3.2000	3.2400	3.2000	3.2400	+7.285%	7	604	+21.914%
2025-11-05	3.0200	3.0200	3.0200	3.0200	+0.667%	2	612	+30.795%
2025-10-30	3.0000	3.0000	3.0000	3.0000	+49.254%	30	612	+31.667%
2025-10-29	2.0100	2.0100	2.0100	2.0100	-33.000%	2	612	+96.517%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+11.111%	1	612	+31.667%
2025-10-23	2.6000	2.7000	2.6000	2.7000	+12.500%	6	612	+46.296%
2025-10-21	2.4300	2.4300	2.4000	2.4000	-3.226%	2	618	+64.583%
2025-10-20	2.4000	2.4800	2.4000	2.4800	+7.826%	104	620	+59.274%
2025-10-17	2.4000	2.4000	2.3000	2.3000	-6.504%	6	624	+71.739%
2025-10-16	2.4600	2.4600	2.4600	2.4600	+3.361%	2	618	+60.569%
2025-10-15	2.3500	2.3800	2.3000	2.3800	+8.676%	10	616	+65.966%
2025-10-14	2.1900	2.1900	2.1900	2.1900	-6.809%	1	613	+80.365%
2025-10-10	2.3500	2.3500	2.3500	2.3500	-6.000%	100	612	+68.085%
2025-10-08	2.5000	2.5000	2.5000	2.5000	0.000%	1	512	+58.000%
2025-10-07	2.6000	3.2000	2.4800	2.5000	+11.111%	61	464	+58.000%
2025-09-25	2.3000	2.3000	2.2500	2.2500	-19.929%	7	464	+75.556%
2025-09-24	2.8100	2.8100	2.8100	2.8100	+6.439%	4	457	+40.569%
2025-09-23	3.2300	3.2300	2.6400	2.6400	+5.600%	7	453	+49.621%
2025-09-18	2.5000	2.5000	2.5000	2.5000	0.000%	1	452	+58.000%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+0.806%	25	453	+58.000%
2025-09-15	2.4500	2.4800	2.4500	2.4800	+7.826%	3	478	+59.274%
2025-09-11	2.3000	2.3000	2.3000	2.3000	+1.322%	2	477	+71.739%
2025-09-10	2.3000	2.3000	2.2700	2.2700	+0.889%	17	479	+74.009%
2025-09-09	2.3000	2.3000	2.2500	2.2500	+4.167%	16	492	+75.556%
2025-09-04	2.1600	2.1600	2.1600	2.1600	-1.818%	1	488	+82.870%
2025-09-02	2.2000	2.2000	2.2000	2.2000	+0.457%	6	489	+79.545%
2025-08-27	2.1900	2.1900	2.1900	2.1900	-2.667%	1	495	+80.365%
2025-08-26	2.2500	2.2500	2.2500	2.2500	+2.273%	1	495	+75.556%
2025-08-25	2.2700	2.2700	2.2000	2.2000	+11.675%	12	495	+79.545%
2025-08-21	1.9700	1.9700	1.9700	1.9700	-8.796%	1	502	+100.508%
2025-08-13	2.1300	2.1600	2.1300	2.1600	+1.408%	13	501	+82.870%
2025-08-12	2.1300	2.1300	2.1300	2.1300	-0.467%	1	490	+85.446%
2025-08-08	2.1400	2.1400	2.1400	2.1400	+7.000%	1	489	+84.579%
2025-08-05	2.0000	2.0000	2.0000	2.0000	+3.093%	1	490	+97.500%
2025-08-04	1.9400	1.9400	1.9400	1.9400	-5.366%	1	489	+103.608%
2025-07-30	2.1000	2.1000	2.0500	2.0500	-6.818%	17	488	+92.683%
2025-07-24	2.2500	2.2500	2.1700	2.2000	-2.655%	104	473	+79.545%
2025-07-23	2.2600	2.2600	2.2600	2.2600	+29.885%	5	529	+74.779%
2025-07-16	1.7400	1.7400	1.7400	1.7400	-13.000%	1	524	+127.011%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-3.382%	1	523	+97.500%
2025-07-10	2.0700	2.0700	2.0700	2.0700	+8.377%	5	522	+90.821%
2025-07-03	1.9100	1.9100	1.9100	1.9100	+4.945%	1	518	+106.806%
2025-06-30	1.8000	1.8200	1.8000	1.8200	-1.622%	3	518	+117.033%
2025-06-26	1.8500	1.8500	1.8500	1.8500	+2.210%	5	515	+113.514%
2025-06-25	1.8500	1.8500	1.8000	1.8100	-9.500%	100	520	+118.232%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-11.111%	25	560	+97.500%
2025-06-18	2.2500	2.2500	2.2500	2.2500	-6.250%	2	537	+75.556%
2025-06-17	2.4000	2.4000	2.4000	2.4000	+1.266%	1	537	+64.583%
2025-06-16	2.3700	2.3700	2.3700	2.3700	+0.424%	2	536	+66.667%
2025-06-11	2.3000	2.5200	2.3000	2.3600	+11.848%	3	538	+67.373%
2025-06-09	2.1100	2.1100	2.1100	2.1100	+9.326%	5	541	+87.204%
2025-06-06	1.9300	1.9300	1.9300	1.9300	+4.324%	34	549	+104.663%
2025-06-05	1.9200	1.9200	1.8500	1.8500	-3.646%	2	566	+113.514%
2025-06-03	1.9100	1.9200	1.9100	1.9200	+6.667%	10	566	+105.729%
2025-05-29	1.8000	1.8000	1.8000	1.8000	+11.111%	25	580	+119.444%
2025-05-22	1.6500	1.6500	1.6200	1.6200	-8.475%	12	555	+143.827%
2025-05-20	1.7800	1.7800	1.7700	1.7700	+2.907%	13	543	+123.164%
2025-05-19	1.7200	1.7200	1.7200	1.7200	-4.972%	3	530	+129.651%
2025-05-16	1.8400	1.8400	1.8100	1.8100	-9.500%	6	534	+118.232%
2025-05-14	2.0000	2.0000	2.0000	2.0000	-0.990%	1	531	+97.500%
2025-05-13	2.0200	2.0200	2.0200	2.0200	+3.590%	20	530	+95.545%
2025-05-12	1.9900	1.9900	1.9500	1.9500	+15.385%	5	510	+102.564%
2025-05-09	1.8400	1.8400	1.6900	1.6900	+0.595%	8	515	+133.728%
2025-05-08	1.6800	1.6800	1.6800	1.6800	+5.000%	1	519	+135.119%
2025-05-07	1.6000	1.6000	1.6000	1.6000	-1.840%	30	518	+146.875%
2025-05-06	1.6300	1.6300	1.6300	1.6300	+3.822%	1	488	+142.331%
2025-05-05	1.5500	1.5700	1.5500	1.5700	-1.258%	6	487	+151.592%
2025-05-02	1.5900	1.5900	1.5900	1.5900	+4.605%	2	493	+148.428%
2025-05-01	1.4600	1.5200	1.4600	1.5200	+9.353%	3	492	+159.868%
2025-04-30	1.3800	1.4200	1.3800	1.3900	-4.138%	12	493	+184.173%
2025-04-29	1.4200	1.4500	1.4000	1.4500	-7.051%	75	501	+172.414%
2025-04-28	1.5600	1.5600	1.5600	1.5600	0.000%	1	556	+153.205%
2025-04-25	1.4800	1.5600	1.4800	1.5600	+1.299%	72	555	+153.205%
2025-04-24	1.4700	1.5400	1.4700	1.5400	+10.000%	33	529	+156.494%
2025-04-23	1.4700	1.4700	1.4000	1.4000	-1.408%	43	496	+182.143%
2025-04-22	1.7500	1.7500	1.4200	1.4200	-0.699%	6	453	+178.169%
2025-04-21	1.4300	1.4300	1.4300	1.4300	-7.143%	10	447	+176.224%
2025-04-17	1.3600	1.5400	1.3600	1.5400	+2.667%	5	434	+156.494%
2025-04-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	434	+163.333%
2025-04-14	1.5500	1.5500	1.5500	1.5500	+11.511%	1	435	+154.839%
2025-04-10	1.4100	1.4200	1.3900	1.3900	+5.303%	31	434	+184.173%
2025-04-09	1.2800	1.4100	1.2800	1.3200	-6.383%	269	407	+199.242%
2025-04-08	1.4500	1.5500	1.3500	1.4100	-6.000%	16	178	+180.142%
2025-04-07	1.7500	1.7500	1.5000	1.5000	0.000%	15	164	+163.333%
2025-04-04	1.9000	1.9000	1.4800	1.5000	-30.233%	24	153	+163.333%
2025-04-03	2.1500	2.1500	2.1500	2.1500	-11.523%	4	143	+83.721%
2025-04-01	2.4300	2.4300	2.4300	2.4300	+1.674%	5	143	+62.551%
2025-03-26	2.3900	2.3900	2.3900	2.3900	+0.844%	1	143	+65.272%
2025-03-21	2.3700	2.3700	2.3700	2.3700	-0.420%	12	143	+66.667%
2025-03-18	2.3800	2.3800	2.3800	2.3800	+4.386%	4	138	+65.966%
2025-03-10	2.2800	2.2800	2.2800	2.2800	+20.000%	5	135	+73.246%
2025-03-06	1.9000	1.9000	1.9000	1.9000	-5.000%	5	134	+107.895%
2025-02-25	2.0000	2.0000	2.0000	2.0000	-27.273%	2	134	+97.500%
2025-02-24	2.4800	2.7500	2.2400	2.7500	+6.178%	21	134	+43.636%
2025-02-21	2.5900	2.5900	2.5900	2.5900	-10.690%	4	133	+52.510%
2025-02-20	2.9000	2.9000	2.9000	2.9000	-7.937%	1	131	+36.207%
2025-02-11	3.1500	3.1500	3.1500	3.1500	+0.962%	10	130	+25.397%
2025-01-22	3.1200	3.1200	3.1200	3.1200	-0.319%	3	120	+26.603%
2025-01-21	3.0400	3.1300	3.0400	3.1300	-3.395%	11	92	+26.198%
2025-01-17	3.2400	3.2400	3.2400	3.2400	-0.308%	40	92	+21.914%
2025-01-16	3.3000	3.3000	3.2500	3.2500	-9.722%	2	92	+21.538%
2025-01-14	3.6000	3.6000	3.6000	3.6000	+12.150%	1	91	+9.722%
2025-01-13	3.5000	3.5000	3.2100	3.2100	+5.246%	2	90	+23.053%
2025-01-10	3.3900	3.3900	3.0500	3.0500	+5.172%	4	91	+29.508%
2024-12-26	2.7500	2.9000	2.7500	2.9000	+5.072%	65	90	+36.207%
2024-12-20	2.7600	2.7600	2.7600	2.7600	-8.000%	50	89	+43.116%
2024-12-18	2.9100	3.0000	2.9000	3.0000	+6.762%	18	39	+31.667%
2024-12-17	2.7900	2.9800	2.7900	2.8100	-24.054%	8	45	+40.569%
2024-12-09	3.7000	3.7000	3.7000	3.7000	+1.928%	5	38	+6.757%
2024-12-04	3.6300	3.6300	3.6300	3.6300	-0.548%	1	35	+8.815%
2024-12-03	3.5700	3.6500	3.5700	3.6500	-12.048%	14	34	+8.219%
2024-12-02	4.1500	4.1500	4.1500	4.1500	+14.958%	5	24	-4.819%
2024-11-13	3.6100	3.6100	3.6100	3.6100	-19.778%	2	19	+9.418%
2024-11-01	4.5000	4.5000	4.5000	4.5000	+26.050%	2	17	-12.222%
2024-10-31	4.6500	4.6500	3.5500	3.5700	+12.618%	11	18	+10.644%
2024-10-24	5.4000	5.4000	3.1700	3.1700	-29.556%	2	12	+24.606%
2024-10-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	11	-12.222%
2024-09-27	4.5000	4.5000	4.5000	4.5000	+32.743%	8	10	-12.222%
2024-09-26	3.8200	3.8200	3.3900	3.3900	0.000%	6	6	+16.519%