Dark

RIG20270115C2
RIG Jan 15 2027 2.00 Call (RIG270115C00002000)
option OPRA

EOD

Jun 29, 2026

3.20-1.538%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1800	3.2000	3.1800	3.2000	-1.538%	10	2,157	0.000%
2026-06-26	3.2500	3.2500	3.2500	3.2500	-4.692%	15	2,163	-1.538%
2026-06-23	3.4000	3.4100	3.4000	3.4100	+4.923%	50	2,163	-6.158%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-10.959%	9	2,189	-1.538%
2026-06-16	3.3000	3.7000	3.3000	3.6500	-8.750%	17	2,189	-12.329%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+1.266%	10	2,202	-20.000%
2026-06-09	4.0000	4.0000	3.9500	3.9500	-28.829%	40	2,212	-18.987%
2026-05-19	5.5300	5.5500	5.5300	5.5500	+2.778%	201	2,222	-42.342%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+11.340%	3	2,410	-40.741%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+4.301%	1	2,410	-34.021%
2026-05-12	4.6500	4.6500	4.6500	4.6500	+2.423%	10	2,410	-31.183%
2026-05-11	4.5400	4.5400	4.5400	4.5400	+10.732%	1	2,410	-29.515%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2,410	-21.951%
2026-05-07	4.2000	4.2000	4.2000	4.2000	-5.192%	1	2,410	-23.810%
2026-05-05	4.4300	4.4300	4.4300	4.4300	+8.578%	1	2,411	-27.765%
2026-04-22	4.2000	4.2000	4.0800	4.0800	+2.000%	2	2,411	-21.569%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-13.232%	5	2,411	-20.000%
2026-04-14	4.6100	4.6100	4.6100	4.6100	-5.918%	1	2,411	-30.586%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+0.410%	1	2,411	-34.694%
2026-03-31	4.8800	4.8800	4.8800	4.8800	+0.619%	1	2,411	-34.426%
2026-03-30	5.2600	5.2600	4.8500	4.8500	-3.000%	736	2,411	-34.021%
2026-03-27	5.0500	5.1000	4.9400	5.0000	+2.459%	25	2,681	-36.000%
2026-03-26	4.9500	4.9500	4.8800	4.8800	+0.619%	4	2,694	-34.426%
2026-03-25	4.8500	4.8500	4.8500	4.8500	+6.828%	2	2,695	-34.021%
2026-03-23	4.2400	4.5400	4.2400	4.5400	+6.824%	2	2,697	-29.515%
2026-03-20	4.6500	4.6500	4.2500	4.2500	-5.556%	5	2,697	-24.706%
2026-03-19	4.3100	4.6000	4.3100	4.5000	+2.041%	24	2,697	-28.889%
2026-03-18	4.4100	4.4100	4.4100	4.4100	0.000%	3	2,711	-27.438%
2026-03-17	4.4100	4.4500	4.4000	4.4100	+1.379%	208	2,714	-27.438%
2026-03-13	4.3100	4.4000	4.2100	4.3500	+0.230%	4	2,751	-26.437%
2026-03-12	4.3400	4.3400	4.3400	4.3400	+1.639%	197	2,751	-26.267%
2026-03-11	4.3100	4.3100	4.2700	4.2700	+7.557%	10	2,948	-25.059%
2026-03-06	3.9700	3.9700	3.9700	3.9700	-10.787%	1	2,950	-19.395%
2026-03-02	4.4500	4.4500	4.4500	4.4500	-7.676%	158	2,950	-28.090%
2026-02-23	4.4500	4.8200	4.4500	4.8200	+8.804%	2	2,802	-33.610%
2026-02-20	4.4300	4.4300	4.4300	4.4300	+3.023%	10	2,803	-27.765%
2026-02-19	4.2500	4.4000	4.2500	4.3000	+2.381%	35	2,813	-25.581%
2026-02-18	4.2500	4.2500	4.2000	4.2000	+0.719%	55	2,847	-23.810%
2026-02-17	4.4500	4.4500	4.1700	4.1700	-8.352%	3	2,852	-23.261%
2026-02-13	4.5500	4.5500	4.5500	4.5500	+16.667%	2	2,858	-29.670%
2026-02-11	3.7400	3.9000	3.7400	3.9000	0.000%	7	2,858	-17.949%
2026-02-09	3.5500	3.9000	3.5500	3.9000	+12.392%	8	2,864	-17.949%
2026-02-06	3.4000	3.4700	3.4000	3.4700	+11.935%	590	2,863	-7.781%
2026-02-05	3.2900	3.2900	3.1000	3.1000	+1.639%	8	3,450	+3.226%
2026-01-30	3.0100	3.0500	3.0000	3.0500	+0.660%	231	3,451	+4.918%
2026-01-29	3.3000	3.3000	2.9600	3.0300	-5.313%	19	3,648	+5.611%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+3.226%	1	3,654	0.000%
2026-01-23	2.9000	3.1000	2.9000	3.1000	+9.929%	31	3,655	+3.226%
2026-01-22	2.8200	2.8200	2.8200	2.8200	+0.714%	21	3,685	+13.475%
2026-01-21	2.5700	2.8000	2.5700	2.8000	+15.226%	25	3,706	+14.286%
2026-01-20	2.4300	2.4300	2.4300	2.4300	-0.816%	40	3,710	+31.687%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+2.083%	4	3,750	+30.612%
2026-01-08	2.4500	2.4500	2.4000	2.4000	-5.512%	12	3,750	+33.333%
2026-01-06	2.5400	2.5400	2.5400	2.5400	+10.917%	10	3,741	+25.984%
2025-12-29	2.2900	2.2900	2.2900	2.2900	+4.091%	1,728	3,731	+39.738%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+5.769%	2	2,083	+45.455%
2025-12-16	2.0800	2.0800	2.0800	2.0800	-16.800%	14	2,083	+53.846%
2025-12-10	2.5900	2.5900	2.4800	2.5000	-6.367%	108	2,097	+28.000%
2025-12-04	2.6900	2.6900	2.6700	2.6700	+3.488%	17	2,120	+19.850%
2025-12-03	2.6300	2.6700	2.5800	2.5800	+2.789%	41	2,123	+24.031%
2025-12-02	2.5100	2.5100	2.5100	2.5100	-4.198%	4	2,138	+27.490%
2025-12-01	2.7000	2.7000	2.6200	2.6200	-1.132%	38	2,142	+22.137%
2025-11-28	2.5200	2.6500	2.5200	2.6500	+13.248%	36	2,153	+20.755%
2025-11-24	2.2900	2.3400	2.2000	2.3400	+14.146%	60	2,161	+36.752%
2025-11-21	2.0500	2.0500	2.0500	2.0500	-5.530%	5	2,101	+56.098%
2025-11-20	2.4000	2.4000	2.1500	2.1700	-8.439%	4	2,101	+47.465%
2025-11-14	2.3600	2.3700	2.3600	2.3700	-2.469%	6	2,103	+35.021%
2025-11-13	2.3900	2.4500	2.3900	2.4300	-2.016%	124	2,109	+31.687%
2025-11-11	2.4800	2.4800	2.4800	2.4800	-0.800%	4	2,019	+29.032%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+17.925%	2	2,019	+28.000%
2025-11-04	2.1200	2.1200	2.1200	2.1200	+11.579%	1	2,021	+50.943%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-7.317%	1	2,021	+68.421%
2025-10-28	1.9900	2.0500	1.9900	2.0500	-8.072%	5	2,021	+56.098%
2025-10-24	2.2500	2.3500	2.1500	2.2300	+1.364%	36	2,021	+43.498%
2025-10-23	1.9000	2.2100	1.9000	2.2000	+25.714%	127	2,034	+45.455%
2025-10-22	1.6500	1.7500	1.6500	1.7500	+6.061%	16	2,135	+82.857%
2025-10-16	1.7000	1.7000	1.6500	1.6500	+3.125%	6	2,141	+93.939%
2025-10-15	1.5800	1.6000	1.5600	1.6000	+14.286%	22	2,141	+100.000%
2025-10-14	1.4900	1.4900	1.4000	1.4000	-6.040%	42	2,159	+128.571%
2025-10-13	1.5200	1.5200	1.4900	1.4900	+7.971%	2	2,117	+114.765%
2025-10-10	1.5300	1.5300	1.3800	1.3800	-17.857%	4	2,116	+131.884%
2025-10-09	1.6900	1.6900	1.6800	1.6800	-1.754%	98	2,113	+90.476%
2025-10-08	1.7600	1.7600	1.7100	1.7100	0.000%	11	2,112	+87.135%
2025-10-07	1.7700	1.7700	1.7000	1.7100	-0.581%	67	2,080	+87.135%
2025-10-06	1.8000	1.8000	1.7200	1.7200	+2.994%	191	2,080	+86.047%
2025-10-03	1.7100	1.7100	1.6700	1.6700	-2.907%	4	2,106	+91.617%
2025-10-02	1.7200	1.7200	1.7200	1.7200	+14.667%	3	2,109	+86.047%
2025-10-01	1.5000	1.5000	1.5000	1.5000	+4.167%	10	2,109	+113.333%
2025-09-30	1.4400	1.4500	1.4400	1.4400	-2.703%	72	2,099	+122.222%
2025-09-29	1.4800	1.4800	1.4800	1.4800	-2.632%	2	2,027	+116.216%
2025-09-26	1.5700	1.6000	1.5200	1.5200	+2.013%	123	2,027	+110.526%
2025-09-25	1.5200	1.5500	1.4900	1.4900	-26.238%	337	1,905	+114.765%
2025-09-24	2.0200	2.0200	2.0200	2.0200	+8.602%	1	1,621	+58.416%
2025-09-23	1.9000	1.9900	1.8600	1.8600	+9.412%	108	1,622	+72.043%
2025-09-22	1.6100	1.7000	1.6100	1.7000	-3.409%	52	1,529	+88.235%
2025-09-18	1.7600	1.7600	1.7600	1.7600	-1.676%	1	1,479	+81.818%
2025-09-17	1.7800	1.8200	1.7800	1.7900	+1.705%	62	1,479	+78.771%
2025-09-16	1.7600	1.7600	1.7600	1.7600	+6.667%	200	1,502	+81.818%
2025-09-12	1.6500	1.6500	1.6500	1.6500	+4.430%	17	1,502	+93.939%
2025-09-11	1.5800	1.5800	1.5800	1.5800	+1.935%	5	1,485	+102.532%
2025-09-10	1.4900	1.5800	1.4900	1.5500	+0.649%	25	1,485	+106.452%
2025-09-09	1.5100	1.5600	1.4000	1.5400	-1.282%	29	1,499	+107.792%
2025-09-08	1.4200	1.5600	1.4200	1.5600	+8.333%	16	1,500	+105.128%
2025-09-05	1.4800	1.4800	1.4100	1.4400	-4.636%	17	1,499	+122.222%
2025-09-04	1.3900	1.5100	1.3900	1.5100	+10.219%	16	1,495	+111.921%
2025-09-03	1.4700	1.4700	1.3600	1.3700	-4.196%	19	1,502	+133.577%
2025-09-02	1.3900	1.4300	1.3900	1.4300	0.000%	16	1,501	+123.776%
2025-08-29	1.4600	1.5200	1.4000	1.4300	-6.536%	33	1,494	+123.776%
2025-08-28	1.5900	1.5900	1.3700	1.5300	-1.923%	97	1,494	+109.150%
2025-08-27	1.4600	1.5600	1.4600	1.5600	+7.586%	62	1,442	+105.128%
2025-08-26	1.4400	1.5000	1.4000	1.4500	-2.685%	16	1,434	+120.690%
2025-08-25	1.4700	1.5200	1.4100	1.4900	+7.194%	20	1,430	+114.765%
2025-08-22	1.3300	1.4400	1.2300	1.3900	+13.008%	324	1,424	+130.216%
2025-08-21	1.1900	1.2700	1.1800	1.2300	+0.820%	13	1,677	+160.163%
2025-08-20	1.2500	1.3100	1.2100	1.2200	-6.154%	197	1,677	+162.295%
2025-08-19	1.4400	1.4400	1.2600	1.3000	-0.763%	66	1,488	+146.154%
2025-08-18	1.3500	1.3600	1.2600	1.3100	-0.758%	51	1,438	+144.275%
2025-08-15	1.4300	1.4300	1.3200	1.3200	-2.941%	21	1,436	+142.424%
2025-08-13	1.4000	1.4000	1.3600	1.3600	+2.256%	10	1,443	+135.294%
2025-08-12	1.3500	1.3500	1.3300	1.3300	-2.920%	14	1,439	+140.602%
2025-08-11	1.4200	1.4200	1.2700	1.3700	-7.432%	48	1,439	+133.577%
2025-08-08	1.4200	1.4800	1.4000	1.4800	+4.225%	16	1,420	+116.216%
2025-08-07	1.4000	1.4200	1.4000	1.4200	-7.190%	26	1,416	+125.352%
2025-08-06	1.6900	1.6900	1.4600	1.5300	+7.746%	93	1,422	+109.150%
2025-08-05	1.3500	1.4700	1.2300	1.4200	+18.333%	183	1,424	+125.352%
2025-08-04	1.3900	1.3900	1.2000	1.2000	-7.692%	84	1,533	+166.667%
2025-08-01	1.5400	1.5400	1.2200	1.3000	-6.475%	140	1,491	+146.154%
2025-07-31	1.3600	1.4100	1.3500	1.3900	-2.113%	33	1,462	+130.216%
2025-07-30	1.5600	1.5600	1.3500	1.4200	-2.069%	39	1,459	+125.352%
2025-07-29	1.5200	1.5200	1.3700	1.4500	-8.228%	69	1,455	+120.690%
2025-07-28	1.5100	1.5800	1.4200	1.5800	+9.722%	31	1,450	+102.532%
2025-07-25	1.4900	1.5100	1.4200	1.4400	-4.636%	120	1,449	+122.222%
2025-07-24	1.6200	1.6200	1.4700	1.5100	+0.667%	84	1,547	+111.921%
2025-07-23	1.4400	1.8000	1.4200	1.5000	+7.143%	116	1,537	+113.333%
2025-07-22	1.1500	1.4000	1.1500	1.4000	+21.739%	83	1,455	+128.571%
2025-07-21	1.1900	1.2700	1.1300	1.1500	+0.877%	104	1,380	+178.261%
2025-07-18	1.1100	1.3500	1.1000	1.1400	-0.870%	137	1,372	+180.702%
2025-07-17	1.0700	1.2000	1.0500	1.1500	+5.505%	58	1,367	+178.261%
2025-07-16	1.1500	1.2100	1.0600	1.0900	-9.167%	66	1,340	+193.578%
2025-07-15	1.2100	1.3300	1.1200	1.2000	-7.692%	49	1,339	+166.667%
2025-07-14	1.3100	1.4000	1.2300	1.3000	0.000%	41	1,338	+146.154%
2025-07-11	1.2600	1.4400	1.2500	1.3000	-4.412%	390	1,338	+146.154%
2025-07-10	1.3800	1.4800	1.2400	1.3600	+7.937%	192	1,326	+135.294%
2025-07-09	1.3600	1.3600	1.2600	1.2600	-10.000%	2	1,321	+153.968%
2025-07-08	1.3600	1.4300	1.3600	1.4000	+17.647%	23	1,321	+128.571%
2025-07-07	1.2800	1.2800	1.1900	1.1900	-6.299%	12	1,304	+168.908%
2025-07-03	1.2800	1.2800	1.2700	1.2700	-0.781%	9	1,305	+151.969%
2025-07-02	1.2800	1.2800	1.2800	1.2800	+2.400%	3	1,305	+150.000%
2025-07-01	1.2500	1.2500	1.2500	1.2500	+6.838%	1	1,302	+156.000%
2025-06-30	1.1700	1.1700	1.1700	1.1700	+1.739%	20	1,301	+173.504%
2025-06-27	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,301	+178.261%
2025-06-26	1.2200	1.2200	1.2000	1.2000	-6.250%	7	1,300	+166.667%
2025-06-23	1.4600	1.4600	1.2800	1.2800	-20.000%	4	1,293	+150.000%
2025-06-18	1.6000	1.6000	1.6000	1.6000	-8.046%	5	1,286	+100.000%
2025-06-13	1.7000	1.7400	1.7000	1.7400	+6.748%	78	1,286	+83.908%
2025-06-12	1.7500	1.7500	1.6300	1.6300	-1.807%	15	1,314	+96.319%
2025-06-11	1.6400	1.8000	1.6200	1.6600	+27.692%	117	1,305	+92.771%
2025-06-04	1.3000	1.3000	1.3000	1.3000	-2.256%	5	1,414	+146.154%
2025-06-03	1.3300	1.3300	1.3300	1.3300	+17.699%	20	1,414	+140.602%
2025-05-30	1.1300	1.1300	1.1300	1.1300	-2.586%	2	1,394	+183.186%
2025-05-29	1.1700	1.1800	1.1600	1.1600	-2.521%	5	1,393	+175.862%
2025-05-27	1.1600	1.1900	1.1600	1.1900	+8.182%	10	1,398	+168.908%
2025-05-23	1.1000	1.1000	1.1000	1.1000	+5.769%	2	1,403	+190.909%
2025-05-22	1.0200	1.0400	1.0200	1.0400	-10.345%	117	1,403	+207.692%
2025-05-20	1.1600	1.1600	1.1600	1.1600	+0.870%	10	1,306	+175.862%
2025-05-19	1.2000	1.2000	1.1500	1.1500	-6.504%	6	1,296	+178.261%
2025-05-16	1.2500	1.2500	1.2300	1.2300	-1.600%	8	1,290	+160.163%
2025-05-15	1.2100	1.2500	1.2100	1.2500	-6.716%	271	1,286	+156.000%
2025-05-13	1.4500	1.4500	1.3400	1.3400	-4.286%	31	1,472	+138.806%
2025-05-12	1.5900	1.5900	1.3000	1.4000	+15.702%	23	1,471	+128.571%
2025-05-09	1.2700	1.2700	1.2100	1.2100	+0.833%	32	1,464	+164.463%
2025-05-08	1.1000	1.2000	1.0700	1.2000	+18.812%	64	1,454	+166.667%
2025-05-07	1.0000	1.0100	0.9900	1.0100	+18.824%	24	1,406	+216.832%
2025-05-06	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,382	+276.471%
2025-05-05	1.0600	1.0600	1.0000	1.0000	-2.913%	3	1,383	+220.000%
2025-05-02	0.9700	1.0500	0.9700	1.0300	+11.957%	48	1,381	+210.680%
2025-05-01	0.9200	0.9200	0.9200	0.9200	+8.235%	1	1,377	+247.826%
2025-04-30	0.8700	0.8700	0.8500	0.8500	-5.556%	5	1,377	+276.471%
2025-04-29	0.9000	0.9700	0.8800	0.9000	-10.891%	308	1,372	+255.556%
2025-04-28	1.0400	1.0400	1.0100	1.0100	+7.447%	102	1,114	+216.832%
2025-04-25	0.9900	0.9900	0.9400	0.9400	-5.051%	12	1,014	+240.426%
2025-04-24	0.9600	0.9900	0.9600	0.9900	+10.000%	54	1,013	+223.232%
2025-04-23	0.9500	0.9500	0.9000	0.9000	+1.124%	36	960	+255.556%
2025-04-22	0.8900	0.8900	0.8900	0.8900	0.000%	100	924	+259.551%
2025-04-21	1.0100	1.0100	0.8900	0.8900	-10.101%	11	824	+259.551%
2025-04-17	1.0000	1.0000	0.9900	0.9900	+10.000%	203	625	+223.232%
2025-04-16	0.9000	0.9000	0.9000	0.9000	-10.000%	3	625	+255.556%
2025-04-11	0.9300	1.0000	0.9300	1.0000	+8.696%	16	622	+220.000%
2025-04-10	0.8900	0.9500	0.8900	0.9200	-15.596%	37	616	+247.826%
2025-04-09	0.7700	1.1100	0.7600	1.0900	+25.287%	66	581	+193.578%
2025-04-08	0.8800	0.8800	0.8500	0.8700	-12.121%	127	533	+267.816%
2025-04-07	0.7500	1.0000	0.7400	0.9900	+16.471%	111	406	+223.232%
2025-04-04	1.2500	1.2500	0.8300	0.8500	-33.071%	238	295	+276.471%
2025-04-03	1.4300	1.4300	1.2700	1.2700	-21.118%	6	226	+151.969%
2025-04-02	1.6200	1.6200	1.6100	1.6100	-3.593%	4	220	+98.758%
2025-03-28	1.7000	1.7500	1.6700	1.6700	-4.023%	24	216	+91.617%
2025-03-27	1.7400	1.7400	1.7400	1.7400	+7.407%	2	208	+83.908%
2025-03-20	1.5400	1.6200	1.5400	1.6200	-2.994%	4	206	+97.531%
2025-03-18	1.6700	1.6700	1.6700	1.6700	+1.212%	10	206	+91.617%
2025-03-17	1.6400	1.6500	1.5800	1.6500	+10.000%	3	216	+93.939%
2025-03-14	1.4600	1.5000	1.4000	1.5000	+8.696%	18	217	+113.333%
2025-03-13	1.2600	1.3800	1.2600	1.3800	-2.817%	15	214	+131.884%
2025-03-12	1.4200	1.4200	1.4200	1.4200	-0.699%	14	214	+125.352%
2025-03-11	1.4300	1.4300	1.4300	1.4300	-5.921%	3	218	+123.776%
2025-03-07	1.4000	1.5400	1.4000	1.5200	+24.590%	14	215	+110.526%
2025-03-06	1.2900	1.3100	1.2200	1.2200	-6.154%	17	207	+162.295%
2025-03-05	1.3000	1.3000	1.3000	1.3000	-2.256%	5	207	+146.154%
2025-03-04	1.1500	1.3600	1.1500	1.3300	+11.765%	33	202	+140.602%
2025-03-03	1.4500	1.4500	1.1900	1.1900	-20.667%	46	169	+168.908%
2025-02-28	1.4900	1.5200	1.4900	1.5000	-1.961%	66	135	+113.333%
2025-02-27	1.5300	1.5300	1.5300	1.5300	-3.774%	14	113	+109.150%
2025-02-26	1.6000	1.6300	1.5900	1.5900	-8.621%	12	99	+101.258%
2025-02-24	1.8000	1.8000	1.6700	1.7400	-3.333%	5	97	+83.908%
2025-02-21	2.0000	2.0000	1.7600	1.8000	-8.163%	12	96	+77.778%
2025-02-19	2.0000	2.0000	1.8700	1.9600	-2.970%	5	95	+63.265%
2025-02-18	1.8700	2.2400	1.8700	2.0200	+2.020%	5	94	+58.416%
2025-02-14	2.1200	2.1200	1.9200	1.9800	-9.589%	54	73	+61.616%
2025-02-12	2.1900	2.1900	2.1900	2.1900	+7.353%	2	73	+46.119%
2025-02-07	2.0400	2.0400	2.0400	2.0400	-11.688%	4	71	+56.863%
2025-01-23	2.3100	2.3100	2.3100	2.3100	-3.750%	1	71	+38.528%
2025-01-14	2.4000	2.4000	2.4000	2.4000	+17.073%	6	70	+33.333%
2024-12-24	2.0800	2.0900	2.0500	2.0500	+2.500%	20	44	+56.098%
2024-12-17	2.0000	2.0000	2.0000	2.0000	-23.077%	35	44	+60.000%
2024-12-11	2.6000	2.6000	2.6000	2.6000	-14.754%	35	45	+23.077%
2024-11-07	3.0500	3.0500	3.0500	3.0500	+0.993%	9	10	+4.918%
2024-10-28	3.0200	3.0200	3.0200	3.0200	0.000%	1	1	+5.960%