Dark

RIG20270115C2.5
RIG Jan 15 2027 2.50 Call (RIG270115C00002500)
option OPRA

EOD

Jun 25, 2026

2.66-15.287%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.6700	2.6700	2.6600	2.6600	-15.287%	3	1,250	0.000%
2026-06-18	3.1400	3.1400	3.1400	3.1400	-9.249%	1	1,253	-15.287%
2026-06-15	3.3500	3.4600	3.3500	3.4600	-6.739%	4	1,253	-23.121%
2026-06-08	3.7100	3.7100	3.7100	3.7100	-6.076%	5	1,253	-28.302%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+1.804%	15	1,256	-32.658%
2026-06-01	3.8000	3.8800	3.8000	3.8800	-1.020%	50	1,256	-31.443%
2026-05-29	3.9500	3.9500	3.9200	3.9200	-3.210%	15	1,262	-32.143%
2026-05-26	4.0500	4.0500	4.0500	4.0500	-19.643%	1	1,262	-34.321%
2026-05-19	5.0400	5.0400	5.0400	5.0400	-2.515%	1	1,262	-47.222%
2026-05-18	5.0500	5.1700	5.0500	5.1700	+17.500%	16	1,263	-48.549%
2026-05-15	4.3700	4.4000	4.3700	4.4000	+7.317%	50	1,263	-39.545%
2026-05-11	4.1000	4.1000	4.1000	4.1000	+7.895%	13	1,265	-35.122%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-3.308%	15	1,265	-30.000%
2026-05-05	3.9300	3.9300	3.9300	3.9300	-1.750%	3	1,265	-32.316%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+8.108%	10	1,262	-33.500%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+4.816%	10	1,262	-28.108%
2026-04-17	3.5300	3.5300	3.5300	3.5300	-7.105%	16	1,272	-24.646%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-7.767%	8	1,280	-30.000%
2026-04-10	4.1000	4.1200	4.1000	4.1200	-4.186%	3	1,272	-35.437%
2026-04-09	4.3000	4.3000	4.3000	4.3000	0.000%	5	1,270	-38.140%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+4.116%	1	1,271	-38.140%
2026-04-01	4.1300	4.1300	4.1300	4.1300	-9.231%	1	1,271	-35.593%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,271	-41.538%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,271	-40.225%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,272	-35.122%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,272	-29.067%
2026-03-11	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,271	-30.909%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+4.167%	10	1,270	-29.067%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-8.397%	3	1,260	-26.111%
2026-03-05	3.9300	3.9300	3.9300	3.9300	+0.769%	9	1,257	-32.316%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-13.333%	2	1,257	-31.795%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+12.219%	5	1,255	-40.889%
2026-02-20	4.0100	4.0100	4.0100	4.0100	+0.250%	1	1,255	-33.666%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+14.613%	2	1,255	-33.500%
2026-02-12	3.4900	3.4900	3.4900	3.4900	-3.056%	1	1,255	-23.782%
2026-02-11	3.1500	3.6000	3.1500	3.6000	+28.571%	16	1,255	-26.111%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-13.846%	1	1,255	-5.000%
2026-02-09	3.1500	3.3100	3.1500	3.2500	+8.333%	201	1,256	-18.154%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,098	-11.333%
2026-02-04	2.8000	3.0000	2.8000	2.9400	+19.028%	78	1,098	-9.524%
2026-01-28	2.7800	2.7800	2.4700	2.4700	-7.491%	3	1,102	+7.692%
2026-01-27	2.5200	2.6700	2.5200	2.6700	+0.755%	2	1,102	-0.375%
2026-01-26	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,103	+0.377%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+6.000%	3	1,103	+0.377%
2026-01-21	2.2500	2.5000	2.2500	2.5000	+25.000%	105	1,106	+6.400%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-4.306%	13	1,170	+33.000%
2026-01-07	2.0900	2.0900	2.0900	2.0900	+1.951%	15	1,170	+27.273%
2026-01-02	1.9500	2.0500	1.9500	2.0500	+9.043%	102	1,160	+29.756%
2025-12-29	1.8800	1.8800	1.8800	1.8800	+4.444%	3	1,260	+41.489%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,262	+47.778%
2025-12-16	1.8000	1.8000	1.6000	1.6000	-13.514%	133	1,262	+66.250%
2025-12-10	2.0500	2.0500	1.8500	1.8500	-15.909%	105	1,162	+43.784%
2025-12-05	2.3300	2.3300	2.2000	2.2000	-4.348%	2	1,091	+20.909%
2025-12-03	2.3000	2.3000	2.3000	2.3000	+5.023%	100	1,091	+15.652%
2025-12-01	2.1900	2.1900	2.1900	2.1900	0.000%	1	1,091	+21.461%
2025-11-26	2.2200	2.2200	2.1600	2.1900	+28.070%	14	1,091	+21.461%
2025-11-21	1.7100	1.7100	1.7100	1.7100	-5.000%	2	1,091	+55.556%
2025-11-20	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,089	+47.778%
2025-11-14	1.9500	1.9500	1.9500	1.9500	-13.333%	2	1,089	+36.410%
2025-11-11	2.2500	2.2500	2.2500	2.2500	+14.213%	5	1,094	+18.222%
2025-11-10	1.9700	1.9700	1.9700	1.9700	+7.065%	16	1,094	+35.025%
2025-11-07	1.8400	1.8400	1.8400	1.8400	+2.222%	1	1,094	+44.565%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-5.263%	10	1,095	+47.778%
2025-10-30	1.8500	1.9000	1.8500	1.9000	+9.195%	60	1,095	+40.000%
2025-10-28	1.7400	1.7400	1.7400	1.7400	-6.452%	31	1,120	+52.874%
2025-10-24	1.8500	1.9800	1.8500	1.8600	+10.059%	109	1,146	+43.011%
2025-10-23	1.6900	1.6900	1.6900	1.6900	+35.200%	100	1,209	+57.396%
2025-10-17	1.2000	1.2700	1.2000	1.2500	0.000%	121	1,309	+112.800%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-6.716%	1	1,239	+112.800%
2025-10-15	1.2600	1.3400	1.2600	1.3400	+9.836%	107	1,239	+98.507%
2025-10-13	1.2200	1.2200	1.2200	1.2200	+2.521%	1	1,286	+118.033%
2025-10-10	1.3000	1.5200	1.1600	1.1900	-16.783%	403	1,287	+123.529%
2025-10-06	1.4500	1.4500	1.4300	1.4300	+2.878%	2	1,288	+86.014%
2025-10-03	1.3300	1.3900	1.3300	1.3900	+3.731%	200	1,288	+91.367%
2025-10-02	1.4200	1.4200	1.3400	1.3400	+6.349%	38	1,282	+98.507%
2025-10-01	1.2500	1.2600	1.2500	1.2600	+11.504%	36	1,279	+111.111%
2025-09-30	1.1300	1.1300	1.1300	1.1300	-5.042%	3	1,245	+135.398%
2025-09-29	1.1900	1.1900	1.1900	1.1900	-7.031%	4	1,248	+123.529%
2025-09-26	1.2800	1.2800	1.2800	1.2800	+3.226%	38	1,244	+107.813%
2025-09-25	1.2400	1.2500	1.2200	1.2400	-23.457%	142	1,206	+114.516%
2025-09-24	1.6200	1.6200	1.6200	1.6200	-3.571%	2	1,091	+64.198%
2025-09-23	1.8900	1.8900	1.6800	1.6800	+27.273%	201	1,091	+58.333%
2025-09-19	1.3200	1.3200	1.3200	1.3200	-12.583%	1	991	+101.515%
2025-09-17	1.5100	1.5100	1.5100	1.5100	+4.861%	10	991	+76.159%
2025-09-16	1.4400	1.4400	1.4400	1.4400	+6.667%	1	991	+84.722%
2025-09-15	1.4000	1.4000	1.3500	1.3500	+4.651%	56	991	+97.037%
2025-09-11	1.2900	1.2900	1.2900	1.2900	+1.575%	5	935	+106.202%
2025-09-10	1.2500	1.2800	1.1700	1.2700	+8.547%	32	935	+109.449%
2025-09-09	1.2400	1.2400	1.1500	1.1700	-3.306%	28	939	+127.350%
2025-09-08	1.1600	1.2200	1.1100	1.2100	+7.080%	13	934	+119.835%
2025-09-05	1.1600	1.1700	1.1200	1.1300	-0.877%	16	933	+135.398%
2025-09-04	1.1300	1.1800	1.1300	1.1400	+6.542%	16	930	+133.333%
2025-09-03	1.1300	1.1800	1.0600	1.0700	-6.140%	16	934	+148.598%
2025-09-02	1.1400	1.1400	1.1100	1.1400	0.000%	22	933	+133.333%
2025-08-29	1.2000	1.2000	1.1000	1.1400	-3.390%	53	926	+133.333%
2025-08-28	1.2100	1.2300	1.1000	1.1800	-6.349%	45	926	+125.424%
2025-08-27	1.2000	1.2600	1.1900	1.2600	+11.504%	13	921	+111.111%
2025-08-26	1.1800	1.1800	1.1200	1.1300	-7.377%	16	920	+135.398%
2025-08-25	1.0900	1.2200	1.0800	1.2200	+8.929%	21	919	+118.033%
2025-08-22	0.9900	1.1500	0.9900	1.1200	+15.464%	44	912	+137.500%
2025-08-21	0.9800	0.9800	0.9300	0.9700	+2.105%	16	913	+174.227%
2025-08-20	1.0300	1.0300	0.9500	0.9500	-4.040%	10	917	+180.000%
2025-08-19	1.1000	1.1000	0.9800	0.9900	-7.477%	13	915	+168.687%
2025-08-18	1.0300	1.0700	1.0300	1.0700	-1.835%	18	915	+148.598%
2025-08-15	1.1000	1.1500	1.0100	1.0900	-2.679%	17	916	+144.037%
2025-08-13	1.1100	1.1300	1.1100	1.1200	+1.818%	10	919	+137.500%
2025-08-12	1.0800	1.1000	1.0800	1.1000	+2.804%	218	919	+141.818%
2025-08-11	1.1600	1.1600	1.0700	1.0700	-8.547%	70	919	+148.598%
2025-08-08	1.1200	1.2200	1.1200	1.1700	+2.632%	128	919	+127.350%
2025-08-07	1.2000	1.2000	1.1400	1.1400	-1.724%	3	812	+133.333%
2025-08-06	1.5000	1.5000	1.1600	1.1600	+5.455%	114	812	+129.310%
2025-08-05	1.0500	1.2500	0.9800	1.1000	+10.000%	79	813	+141.818%
2025-08-04	1.0200	1.0200	0.9800	1.0000	-0.990%	62	813	+166.000%
2025-08-01	1.3400	1.3400	0.9800	1.0100	-7.339%	124	813	+163.366%
2025-07-31	1.1200	1.1700	1.0900	1.0900	-3.540%	32	803	+144.037%
2025-07-30	1.3600	1.3600	1.0600	1.1300	-5.833%	35	803	+135.398%
2025-07-29	1.2200	1.3200	1.1100	1.2000	-0.826%	50	803	+121.667%
2025-07-28	1.2100	1.2900	1.1700	1.2100	+3.419%	30	803	+119.835%
2025-07-25	1.2400	1.2400	1.1600	1.1700	-2.500%	52	803	+127.350%
2025-07-24	1.3900	1.3900	1.1700	1.2000	-4.000%	56	799	+121.667%
2025-07-23	1.2000	1.5000	1.1200	1.2500	+40.449%	26	799	+112.800%
2025-07-21	0.8500	0.9300	0.8500	0.8900	-5.319%	20	799	+198.876%
2025-07-18	0.9300	0.9400	0.8500	0.9400	+9.302%	31	799	+182.979%
2025-07-17	0.8900	0.9000	0.8100	0.8600	-6.522%	36	797	+209.302%
2025-07-16	0.9800	0.9800	0.8300	0.9200	-2.128%	53	792	+189.130%
2025-07-15	0.9900	1.1000	0.8900	0.9400	-9.615%	1,066	784	+182.979%
2025-07-14	1.0500	1.1000	0.9900	1.0400	-2.804%	47	1,287	+155.769%
2025-07-11	1.0600	1.1700	1.0100	1.0700	-8.547%	394	1,287	+148.598%
2025-07-10	1.0200	1.1900	1.0200	1.1700	+10.377%	195	1,276	+127.350%
2025-07-09	1.1000	1.1000	1.0500	1.0600	-10.169%	40	1,269	+150.943%
2025-07-08	1.1800	1.1800	1.1800	1.1800	+18.000%	1	1,236	+125.424%
2025-07-03	1.0000	1.0000	1.0000	1.0000	-3.846%	9	1,244	+166.000%
2025-07-02	0.9400	1.0400	0.9400	1.0400	+7.216%	32	1,244	+155.769%
2025-07-01	0.8600	0.9700	0.8600	0.9700	+8.989%	34	1,254	+174.227%
2025-06-30	0.8900	0.8900	0.8900	0.8900	-6.316%	4	1,243	+198.876%
2025-06-26	0.9500	0.9500	0.9500	0.9500	+1.064%	50	1,243	+180.000%
2025-06-25	0.9500	0.9700	0.9400	0.9400	-7.843%	10	1,193	+182.979%
2025-06-24	0.9900	1.0200	0.9900	1.0200	-3.774%	2	1,183	+160.784%
2025-06-23	0.9100	1.1700	0.9100	1.0600	-9.402%	9	1,183	+150.943%
2025-06-20	1.1900	1.1900	1.1700	1.1700	-12.030%	70	1,178	+127.350%
2025-06-18	1.4200	1.4200	1.3300	1.3300	-7.639%	8	1,203	+100.000%
2025-06-16	1.4100	1.4400	1.4100	1.4400	+16.129%	2	1,203	+84.722%
2025-06-10	1.2100	1.2400	1.2100	1.2400	+5.085%	300	1,203	+114.516%
2025-06-09	1.1900	1.1900	1.1600	1.1800	+9.259%	238	903	+125.424%
2025-06-06	1.0900	1.0900	1.0800	1.0800	+3.846%	1,000	670	+146.296%
2025-06-05	1.0500	1.0500	1.0400	1.0400	+4.000%	11	170	+155.769%
2025-06-04	1.0100	1.0100	1.0000	1.0000	-0.990%	101	161	+166.000%
2025-06-03	1.1200	1.1200	1.0100	1.0100	+14.773%	10	60	+163.366%
2025-05-30	0.9400	0.9400	0.8800	0.8800	-9.278%	14	68	+202.273%
2025-05-29	0.9700	0.9700	0.9700	0.9700	+1.042%	10	66	+174.227%
2025-05-28	0.9800	0.9800	0.9400	0.9600	-5.882%	15	66	+177.083%
2025-05-23	1.0200	1.0200	1.0200	1.0200	+24.390%	2	52	+160.784%
2025-05-22	0.8500	0.8500	0.8100	0.8200	-11.828%	12	52	+224.390%
2025-05-21	0.9600	0.9600	0.9300	0.9300	-3.125%	14	40	+186.022%
2025-05-20	0.9500	0.9600	0.9500	0.9600	-4.000%	17	26	+177.083%
2025-05-16	1.0000	1.0000	1.0000	1.0000	0.000%	4	9	+166.000%
2025-05-15	1.0000	1.0000	1.0000	1.0000	-11.504%	6	7	+166.000%
2025-05-13	1.1300	1.1300	1.1300	1.1300	0.000%	1	1	+135.398%