Dark

RIG20270115C10
RIG Jan 15 2027 10.00 Call (RIG270115C00010000)
option OPRA

EOD

Sep 30, 2026

0.0100-50.000%(-0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0100	0.0100	-50.000%	26	33,413	0.000%
2026-09-29	0.0400	0.0400	0.0100	0.0200	0.000%	51	33,414	-50.000%
2026-09-28	0.0400	0.0400	0.0200	0.0200	-33.333%	214	33,453	-50.000%
2026-09-25	0.0400	0.0400	0.0300	0.0300	-25.000%	367	33,450	-66.667%
2026-09-24	0.0500	0.0500	0.0400	0.0400	+33.333%	72	33,405	-75.000%
2026-09-23	0.0500	0.0500	0.0300	0.0300	-25.000%	48	33,370	-66.667%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-20.000%	14	33,370	-75.000%
2026-09-21	0.0400	0.0600	0.0300	0.0500	-16.667%	320	33,380	-80.000%
2026-09-18	0.0600	0.0600	0.0500	0.0600	0.000%	243	33,116	-83.333%
2026-09-17	0.0600	0.0600	0.0500	0.0600	0.000%	154	32,921	-83.333%
2026-09-16	0.0800	0.0900	0.0500	0.0600	-25.000%	386	32,844	-83.333%
2026-09-15	0.0600	0.0800	0.0500	0.0800	+100.000%	30,698	32,839	-87.500%
2026-09-14	0.0600	0.0600	0.0400	0.0400	-20.000%	109	49,719	-75.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	49,630	-80.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-44.444%	5	49,630	-80.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+80.000%	30	49,630	-88.889%
2026-09-08	0.0300	0.0500	0.0300	0.0500	0.000%	151	49,630	-80.000%
2026-09-04	0.0500	0.0500	0.0400	0.0500	-28.571%	97	49,695	-80.000%
2026-09-03	0.0900	0.0900	0.0700	0.0700	-22.222%	30	49,695	-85.714%
2026-09-02	0.0700	0.0900	0.0600	0.0900	+28.571%	53	49,693	-88.889%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	80	49,686	-85.714%
2026-08-31	0.0800	0.0800	0.0700	0.0700	+16.667%	4	49,739	-85.714%
2026-08-28	0.0600	0.0600	0.0600	0.0600	0.000%	10	49,736	-83.333%
2026-08-27	0.0500	0.0600	0.0400	0.0600	0.000%	57	49,736	-83.333%
2026-08-26	0.0600	0.0600	0.0600	0.0600	-25.000%	205	49,743	-83.333%
2026-08-25	0.0600	0.0800	0.0600	0.0800	+33.333%	5	49,664	-87.500%
2026-08-24	0.0700	0.0700	0.0600	0.0600	-33.333%	11	49,660	-83.333%
2026-08-21	0.0800	0.0900	0.0800	0.0900	+12.500%	3	49,660	-88.889%
2026-08-20	0.0900	0.1000	0.0800	0.0800	+14.286%	16	49,661	-87.500%
2026-08-19	0.0900	0.0900	0.0600	0.0700	-12.500%	425	49,656	-85.714%
2026-08-18	0.0800	0.0800	0.0800	0.0800	0.000%	5	49,686	-87.500%
2026-08-17	0.0600	0.0800	0.0600	0.0800	0.000%	3	49,681	-87.500%
2026-08-14	0.1000	0.1000	0.0700	0.0800	+60.000%	577	49,681	-87.500%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-28.571%	2	49,555	-80.000%
2026-08-12	0.1000	0.1000	0.0700	0.0700	-12.500%	408	49,555	-85.714%
2026-08-11	0.0800	0.1000	0.0800	0.0800	0.000%	63	49,335	-87.500%
2026-08-10	0.0600	0.0900	0.0600	0.0800	+60.000%	93	49,343	-87.500%
2026-08-07	0.0500	0.0600	0.0400	0.0500	-16.667%	53	49,353	-80.000%
2026-08-06	0.0700	0.0800	0.0500	0.0600	0.000%	551	49,327	-83.333%
2026-08-05	0.0700	0.0700	0.0600	0.0600	+20.000%	100	48,985	-83.333%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-16.667%	10	48,885	-80.000%
2026-08-03	0.0700	0.0700	0.0500	0.0600	-14.286%	143	48,775	-83.333%
2026-07-31	0.0600	0.0800	0.0500	0.0700	+75.000%	8,048	54,680	-85.714%
2026-07-30	0.0600	0.0600	0.0400	0.0400	-20.000%	496	47,202	-75.000%
2026-07-29	0.0400	0.0500	0.0400	0.0500	-16.667%	203	47,095	-80.000%
2026-07-28	0.0600	0.0800	0.0500	0.0600	+20.000%	361	47,083	-83.333%
2026-07-27	0.0700	0.0700	0.0500	0.0500	-44.444%	85	46,923	-80.000%
2026-07-24	0.0700	0.0900	0.0700	0.0900	+12.500%	167	46,849	-88.889%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+14.286%	70	46,792	-87.500%
2026-07-22	0.0900	0.0900	0.0700	0.0700	-12.500%	19	46,810	-85.714%
2026-07-21	0.0600	0.0800	0.0600	0.0800	0.000%	7	46,803	-87.500%
2026-07-20	0.0800	0.0800	0.0800	0.0800	+33.333%	20	46,808	-87.500%
2026-07-17	0.0600	0.0600	0.0600	0.0600	0.000%	10	46,808	-83.333%
2026-07-16	0.0800	0.0800	0.0600	0.0600	-14.286%	14	46,813	-83.333%
2026-07-15	0.0800	0.0800	0.0600	0.0700	-22.222%	125	46,808	-85.714%
2026-07-14	0.0700	0.0900	0.0700	0.0900	+28.571%	160	46,733	-88.889%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-12.500%	1	46,623	-85.714%
2026-07-10	0.0900	0.0900	0.0800	0.0800	+14.286%	37	46,622	-87.500%
2026-07-08	0.0900	0.1100	0.0700	0.0700	-12.500%	30,510	46,622	-85.714%
2026-07-07	0.1200	0.1200	0.0800	0.0800	+33.333%	252	76,272	-87.500%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-14.286%	103	76,108	-83.333%
2026-07-02	0.0800	0.0800	0.0700	0.0700	+16.667%	120	76,033	-85.714%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+20.000%	20	76,033	-83.333%
2026-06-30	0.0600	0.0700	0.0500	0.0500	-16.667%	48	76,032	-80.000%
2026-06-29	0.0600	0.0600	0.0500	0.0600	0.000%	307	76,030	-83.333%
2026-06-26	0.0900	0.0900	0.0600	0.0600	-33.333%	1,675	76,088	-83.333%
2026-06-25	0.0700	0.1300	0.0700	0.0900	+28.571%	793	74,669	-88.889%
2026-06-24	0.0900	0.1000	0.0700	0.0700	-22.222%	192	74,435	-85.714%
2026-06-23	0.1200	0.1200	0.0900	0.0900	-25.000%	501	74,399	-88.889%
2026-06-22	0.1100	0.1200	0.1000	0.1200	+9.091%	130	74,321	-91.667%
2026-06-18	0.1100	0.1400	0.0800	0.1100	-21.429%	811	74,184	-90.909%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-6.667%	85	74,184	-92.857%
2026-06-16	0.1600	0.1700	0.1400	0.1500	-25.000%	358	74,184	-93.333%
2026-06-15	0.2400	0.2400	0.1900	0.2000	-25.926%	193	74,062	-95.000%
2026-06-12	0.2500	0.2800	0.2500	0.2700	+3.846%	97	74,062	-96.296%
2026-06-11	0.2400	0.2900	0.2300	0.2600	0.000%	71	74,062	-96.154%
2026-06-10	0.2500	0.2700	0.2500	0.2600	+23.810%	33	74,077	-96.154%
2026-06-09	0.2900	0.2900	0.1900	0.2100	-22.222%	341	74,086	-95.238%
2026-06-08	0.2900	0.2900	0.2700	0.2700	+8.000%	27	74,066	-96.296%
2026-06-05	0.3400	0.3400	0.2300	0.2500	-26.471%	270	74,066	-96.000%
2026-06-04	0.3000	0.3400	0.2900	0.3400	+6.250%	272	73,988	-97.059%
2026-06-03	0.3500	0.3500	0.2900	0.3200	-21.951%	42	73,989	-96.875%
2026-06-02	0.3600	0.4100	0.3500	0.4100	+20.588%	9	73,990	-97.561%
2026-06-01	0.3500	0.3700	0.3100	0.3400	+9.677%	229	73,982	-97.059%
2026-05-29	0.3000	0.3200	0.2800	0.3100	+24.000%	198	73,951	-96.774%
2026-05-28	0.3000	0.3300	0.2500	0.2500	-16.667%	130	73,979	-96.000%
2026-05-27	0.3600	0.4400	0.2900	0.3000	-21.053%	102	73,924	-96.667%
2026-05-26	0.4100	0.4900	0.3500	0.3800	-22.449%	200	73,904	-97.368%
2026-05-22	0.4400	0.5200	0.4100	0.4900	+4.255%	285	73,923	-97.959%
2026-05-21	0.6700	0.6700	0.4700	0.4700	-28.788%	1,026	73,970	-97.872%
2026-05-20	0.7300	0.8000	0.6400	0.6600	-9.589%	828	73,970	-98.485%
2026-05-19	0.7500	0.7500	0.6500	0.7300	-1.351%	1,779	72,149	-98.630%
2026-05-18	0.4800	0.7500	0.4200	0.7400	+51.020%	4,454	72,149	-98.649%
2026-05-15	0.3900	0.4900	0.3900	0.4900	+4.255%	1,043	72,149	-97.959%
2026-05-14	0.4000	0.4700	0.3900	0.4700	+23.684%	271	70,766	-97.872%
2026-05-13	0.3800	0.4200	0.3700	0.3800	+8.571%	74	70,834	-97.368%
2026-05-11	0.3600	0.3600	0.3400	0.3500	+2.941%	50	70,834	-97.143%
2026-05-08	0.3100	0.3600	0.3100	0.3400	+21.429%	65	70,834	-97.059%
2026-05-07	0.2500	0.2800	0.2000	0.2800	-3.448%	358	70,834	-96.429%
2026-05-06	0.3500	0.3500	0.2800	0.2900	-21.622%	270	71,104	-96.552%
2026-05-05	0.3400	0.4100	0.3000	0.3700	-19.565%	258	71,075	-97.297%
2026-05-04	0.4500	0.4600	0.4300	0.4600	0.000%	16	70,884	-97.826%
2026-05-01	0.4500	0.4600	0.3400	0.4600	0.000%	30	70,877	-97.826%
2026-04-30	0.4500	0.5000	0.4500	0.4600	-8.000%	416	70,877	-97.826%
2026-04-29	0.4600	0.5200	0.4400	0.5000	+11.111%	536	70,687	-98.000%
2026-04-28	0.3900	0.4700	0.3800	0.4500	+15.385%	1,326	70,440	-97.778%
2026-04-27	0.4500	0.4500	0.3500	0.3900	+34.483%	263	69,319	-97.436%
2026-04-24	0.2700	0.3000	0.2500	0.2900	+16.000%	88	69,186	-96.552%
2026-04-23	0.2700	0.2800	0.2500	0.2500	-10.714%	8	69,182	-96.000%
2026-04-22	0.3000	0.3000	0.2600	0.2800	0.000%	23	69,182	-96.429%
2026-04-21	0.2600	0.2800	0.2500	0.2800	+12.000%	43	69,149	-96.429%
2026-04-20	0.2700	0.2900	0.2500	0.2500	0.000%	170	69,149	-96.000%
2026-04-17	0.2500	0.2800	0.2300	0.2500	-24.242%	1,260	69,017	-96.000%
2026-04-16	0.3400	0.3500	0.3300	0.3300	+3.125%	33	69,929	-96.970%
2026-04-15	0.3200	0.3200	0.3200	0.3200	-3.030%	6	69,929	-96.875%
2026-04-14	0.4200	0.4200	0.2900	0.3300	-21.429%	62	69,929	-96.970%
2026-04-13	0.4700	0.4800	0.4200	0.4200	+2.439%	37	69,936	-97.619%
2026-04-10	0.4100	0.4200	0.4100	0.4100	-6.818%	36	69,944	-97.561%
2026-04-09	0.4700	0.5200	0.4300	0.4400	+2.326%	115	69,949	-97.727%
2026-04-08	0.3900	0.5000	0.3700	0.4300	-20.370%	77	69,998	-97.674%
2026-04-07	0.5400	0.5400	0.5000	0.5400	+1.887%	53	70,004	-98.148%
2026-04-06	0.5300	0.6000	0.5000	0.5300	-1.852%	106	69,988	-98.113%
2026-04-02	0.6400	0.6400	0.5200	0.5400	+5.882%	104	69,794	-98.148%
2026-04-01	0.5800	0.5800	0.4800	0.5100	-8.929%	446	69,794	-98.039%
2026-03-31	0.5900	0.6700	0.5200	0.5600	-3.448%	1,094	69,718	-98.214%
2026-03-30	0.7200	0.7200	0.5400	0.5800	-13.433%	443	69,490	-98.276%
2026-03-27	0.5900	0.6700	0.5500	0.6700	+21.818%	641	69,433	-98.507%
2026-03-26	0.6200	0.6300	0.5500	0.5500	0.000%	431	69,268	-98.182%
2026-03-25	0.5500	0.5900	0.5300	0.5500	0.000%	443	69,136	-98.182%
2026-03-24	0.4600	0.5500	0.4600	0.5500	+22.222%	358	69,117	-98.182%
2026-03-23	0.3800	0.4700	0.3800	0.4500	+12.500%	276	68,888	-97.778%
2026-03-20	0.5000	0.5000	0.4000	0.4000	-13.043%	292	68,826	-97.500%
2026-03-19	0.4800	0.5400	0.4600	0.4600	+12.195%	105,253	68,821	-97.826%
2026-03-18	0.5000	0.5000	0.4100	0.4100	-18.000%	274	23,835	-97.561%
2026-03-17	0.4100	0.5200	0.4000	0.5000	+28.205%	6,104	23,725	-98.000%
2026-03-16	0.4600	0.4600	0.3800	0.3900	-11.364%	262	17,756	-97.436%
2026-03-13	0.4500	0.4600	0.4300	0.4400	+7.317%	386	17,733	-97.727%
2026-03-12	0.4000	0.4400	0.3900	0.4100	+2.500%	100	17,697	-97.561%
2026-03-11	0.4000	0.4700	0.4000	0.4000	0.000%	202	17,696	-97.500%
2026-03-10	0.3700	0.4200	0.3700	0.4000	+5.263%	47	17,618	-97.500%
2026-03-09	0.3500	0.3800	0.3500	0.3800	+5.556%	218	17,596	-97.368%
2026-03-06	0.4100	0.4100	0.3500	0.3600	-12.195%	130	17,850	-97.222%
2026-03-05	0.4400	0.4700	0.3900	0.4100	-8.889%	130	17,952	-97.561%
2026-03-04	0.4600	0.5000	0.4200	0.4500	+12.500%	316	17,851	-97.778%
2026-03-03	0.4700	0.4700	0.3800	0.4000	-2.439%	17	17,751	-97.500%
2026-03-02	0.5300	0.5300	0.4100	0.4100	-14.583%	215	17,740	-97.561%
2026-02-27	0.4900	0.4900	0.4800	0.4800	-4.000%	100	17,735	-97.917%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-9.091%	2	17,735	-98.000%
2026-02-25	0.5000	0.5500	0.4800	0.5500	+1.852%	4	17,735	-98.182%
2026-02-24	0.4800	0.5800	0.4800	0.5400	+8.000%	22	17,735	-98.148%
2026-02-23	0.6100	0.7000	0.4900	0.5000	-1.961%	945	17,736	-98.000%
2026-02-20	0.4700	0.5300	0.4000	0.5100	-12.069%	412	17,619	-98.039%
2026-02-19	0.4700	0.5800	0.4300	0.5800	+28.889%	15,672	17,307	-98.276%
2026-02-18	0.4900	0.4900	0.4400	0.4500	-4.255%	117	2,573	-97.778%
2026-02-17	0.6000	0.6000	0.4500	0.4700	-16.071%	435	2,552	-97.872%
2026-02-13	0.4500	0.6000	0.4500	0.5600	+40.000%	1,074	1,382	-98.214%
2026-02-12	0.3900	0.4200	0.3800	0.4000	-2.439%	217	1,382	-97.500%
2026-02-11	0.4300	0.4500	0.3300	0.4100	+36.667%	948	1,362	-97.561%
2026-02-10	0.3400	0.4900	0.2800	0.3000	-11.765%	173	498	-96.667%
2026-02-09	0.2600	0.4000	0.2500	0.3400	+36.000%	237	327	-97.059%
2026-02-06	0.2500	0.2500	0.2500	0.2500	+19.048%	32	167	-96.000%
2026-02-05	0.2600	0.2600	0.2100	0.2100	-27.586%	113	135	-95.238%
2026-02-04	0.2500	0.2900	0.2500	0.2900	+45.000%	9	28	-96.552%
2026-02-03	0.2200	0.2200	0.2000	0.2000	0.000%	21	21	-95.000%