Dark

RIG20270115C3.5
RIG Jan 15 2027 3.50 Call (RIG270115C00003500)
option OPRA

EOD

Jun 30, 2026

1.69-2.874%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.6900	1.6900	1.6900	1.6900	-2.874%	1	2,822	0.000%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-25.000%	1	2,821	-2.874%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-9.020%	1	2,822	-27.155%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-6.250%	8	2,822	-33.725%
2026-06-10	2.7200	2.7200	2.7200	2.7200	+2.256%	4	2,822	-37.868%
2026-06-09	2.5700	2.6600	2.5700	2.6600	+1.527%	3	2,822	-36.466%
2026-06-08	2.6200	2.6200	2.6200	2.6200	-11.186%	4	2,824	-35.496%
2026-05-29	2.9500	2.9500	2.9500	2.9500	+3.147%	2	2,824	-42.712%
2026-05-28	2.7700	2.8600	2.7700	2.8600	-32.227%	40	2,822	-40.909%
2026-05-18	4.2900	4.2900	4.2200	4.2200	+20.571%	28	2,855	-59.953%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+7.692%	5	2,875	-51.714%
2026-05-13	3.2500	3.2500	3.2500	3.2500	0.000%	3	2,880	-48.000%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+6.209%	1	2,880	-48.000%
2026-04-27	3.0600	3.0600	3.0600	3.0600	+10.870%	1	2,880	-44.771%
2026-04-24	2.7600	2.7600	2.7600	2.7600	+6.154%	1	2,881	-38.768%
2026-04-17	2.6000	2.6000	2.6000	2.6000	-20.000%	40	2,881	-35.000%
2026-04-08	3.1500	3.2800	3.1000	3.2500	-0.612%	38	2,925	-48.000%
2026-04-01	3.2600	3.2700	3.2600	3.2700	-1.802%	10	2,960	-48.318%
2026-03-31	3.3300	3.3300	3.3300	3.3300	-4.857%	1	2,960	-49.249%
2026-03-26	3.5000	3.5000	3.5000	3.5000	+2.941%	2	2,960	-51.714%
2026-03-24	3.3500	3.4000	3.3500	3.4000	+11.111%	4	2,960	-50.294%
2026-03-23	3.0600	3.0600	3.0600	3.0600	+5.517%	25	2,964	-44.771%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-10.769%	10	2,989	-41.724%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+6.908%	150	2,989	-48.000%
2026-03-17	3.1000	3.1000	3.0400	3.0400	+1.333%	5	2,989	-44.408%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-1.639%	200	2,990	-43.667%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+8.156%	3	3,190	-44.590%
2026-03-09	2.7700	2.8200	2.7700	2.8200	-1.742%	2	3,190	-40.071%
2026-03-05	2.8700	2.8700	2.8700	2.8700	+16.194%	1	3,188	-41.115%
2026-03-03	2.4700	2.4700	2.4700	2.4700	-15.700%	1	3,188	-31.579%
2026-03-02	3.0000	3.0000	2.9300	2.9300	-6.984%	7	3,189	-42.321%
2026-02-27	3.2000	3.2000	3.1500	3.1500	+0.639%	12	3,193	-46.349%
2026-02-25	3.1300	3.1300	3.1300	3.1300	-3.988%	1	3,194	-46.006%
2026-02-24	2.9600	3.2600	2.9600	3.2600	+9.396%	109	3,194	-48.160%
2026-02-18	2.9400	2.9800	2.9400	2.9800	+4.561%	2	3,197	-43.289%
2026-02-17	3.0500	3.0500	2.8500	2.8500	-8.065%	6	3,196	-40.702%
2026-02-13	2.9200	3.1000	2.9200	3.1000	+8.772%	20	3,220	-45.484%
2026-02-12	2.8500	2.8500	2.8500	2.8500	+3.261%	5	3,220	-40.702%
2026-02-11	2.5000	2.7600	2.5000	2.7600	+14.050%	53	3,225	-38.768%
2026-02-10	2.4200	2.4200	2.4200	2.4200	-2.811%	1	3,176	-30.165%
2026-02-09	2.1500	2.4900	2.1500	2.4900	+9.211%	25	3,175	-32.129%
2026-02-06	2.1000	2.2800	2.1000	2.2800	+20.000%	26	3,180	-25.877%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-11.628%	255	3,204	-11.053%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+16.216%	2	3,204	-21.395%
2026-02-03	1.8500	1.8500	1.8500	1.8500	0.000%	24	3,206	-8.649%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-2.632%	1	3,230	-8.649%
2026-01-30	1.8500	1.9000	1.8500	1.9000	-1.042%	32	3,230	-11.053%
2026-01-29	1.9200	1.9200	1.9200	1.9200	+7.263%	10	3,248	-11.979%
2026-01-28	1.7900	1.7900	1.7900	1.7900	-5.789%	1	3,258	-5.587%
2026-01-27	1.8500	1.9100	1.8500	1.9000	+4.972%	51	3,258	-11.053%
2026-01-23	1.8100	1.8100	1.8100	1.8100	+11.043%	5	3,275	-6.630%
2026-01-22	1.6300	1.6300	1.6300	1.6300	-3.550%	1	3,275	+3.681%
2026-01-21	1.5000	1.6900	1.5000	1.6900	+24.265%	32	3,276	0.000%
2026-01-20	1.3300	1.3600	1.3300	1.3600	-1.449%	12	3,278	+24.265%
2026-01-16	1.3800	1.3800	1.3800	1.3800	-2.817%	3	3,278	+22.464%
2026-01-15	1.4500	1.4500	1.4200	1.4200	0.000%	3	3,278	+19.014%
2026-01-14	1.4200	1.4200	1.4200	1.4200	+4.412%	10	3,278	+19.014%
2026-01-13	1.4000	1.4000	1.3600	1.3600	+2.256%	16	3,278	+24.265%
2026-01-09	1.3900	1.3900	1.3300	1.3300	-4.317%	5	3,288	+27.068%
2026-01-08	1.4200	1.4200	1.3900	1.3900	-4.795%	2	3,291	+21.583%
2026-01-06	1.4800	1.4800	1.4600	1.4600	+2.817%	93	3,290	+15.753%
2026-01-05	1.4400	1.5000	1.4000	1.4200	+4.412%	338	3,258	+19.014%
2026-01-02	1.3600	1.3600	1.3600	1.3600	+4.615%	1	3,404	+24.265%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-0.763%	20	3,411	+30.000%
2025-12-30	1.3000	1.3100	1.3000	1.3100	+4.800%	34	3,411	+29.008%
2025-12-29	1.2200	1.2500	1.2200	1.2500	+5.932%	400	3,425	+35.200%
2025-12-26	1.1800	1.1900	1.1800	1.1800	-3.279%	300	3,357	+43.220%
2025-12-24	1.2000	1.2500	1.2000	1.2200	+4.274%	23	3,478	+38.525%
2025-12-23	1.1700	1.1700	1.1700	1.1700	-3.306%	1	3,478	+44.444%
2025-12-19	1.2100	1.2100	1.2100	1.2100	+3.419%	30	3,478	+39.669%
2025-12-18	1.1700	1.1700	1.1700	1.1700	+0.862%	1	3,478	+44.444%
2025-12-17	1.1300	1.1600	1.1000	1.1600	+7.407%	39	3,477	+45.690%
2025-12-16	1.2000	1.2000	1.0800	1.0800	-13.600%	394	3,456	+56.481%
2025-12-15	1.2700	1.2700	1.2500	1.2500	-1.575%	215	3,365	+35.200%
2025-12-12	1.2700	1.2700	1.2700	1.2700	-13.605%	1	3,442	+33.071%
2025-12-11	1.4700	1.4700	1.4700	1.4700	+3.521%	5	3,442	+14.966%
2025-12-10	1.4200	1.4200	1.4200	1.4200	-12.883%	30	3,447	+19.014%
2025-12-09	1.5900	1.6800	1.5900	1.6300	+1.875%	105	3,447	+3.681%
2025-12-05	1.6400	1.6600	1.6000	1.6000	+2.564%	139	3,377	+5.625%
2025-12-04	1.5600	1.5600	1.5600	1.5600	-3.704%	1	3,294	+8.333%
2025-12-03	1.6000	1.6200	1.6000	1.6200	+3.846%	200	3,294	+4.321%
2025-12-02	1.6400	1.6400	1.5600	1.5600	-4.294%	101	3,297	+8.333%
2025-12-01	1.6000	1.6300	1.6000	1.6300	+1.242%	14	3,207	+3.681%
2025-11-28	1.5200	1.6100	1.5200	1.6100	+5.921%	40	3,211	+4.969%
2025-11-26	1.3700	1.5200	1.3700	1.5200	+13.433%	142	3,207	+11.184%
2025-11-25	1.3400	1.3400	1.3400	1.3400	+5.512%	2	3,207	+26.119%
2025-11-24	1.3500	1.3500	1.2700	1.2700	+7.627%	37	3,205	+33.071%
2025-11-21	1.1500	1.2200	1.1000	1.1800	-6.349%	202	3,214	+43.220%
2025-11-20	1.4600	1.4600	1.2000	1.2600	-5.970%	58	3,235	+34.127%
2025-11-14	1.3400	1.3400	1.3400	1.3400	-7.586%	1	3,253	+26.119%
2025-11-13	1.1800	1.4500	1.1800	1.4500	0.000%	35	3,254	+16.552%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-4.605%	10	3,283	+16.552%
2025-11-11	1.4600	1.6000	1.4600	1.5200	+1.333%	116	3,283	+11.184%
2025-11-10	1.3000	1.5000	1.3000	1.5000	+28.205%	102	3,299	+12.667%
2025-11-04	1.1700	1.1700	1.1700	1.1700	+10.377%	8	3,300	+44.444%
2025-10-31	1.0600	1.0600	1.0600	1.0600	-18.462%	10	3,308	+59.434%
2025-10-30	1.2700	1.3000	1.2000	1.3000	+4.000%	39	3,318	+30.000%
2025-10-29	1.2500	1.2600	1.2100	1.2500	-1.575%	15	3,305	+35.200%
2025-10-27	1.2300	1.2700	1.2000	1.2700	0.000%	13	3,309	+33.071%
2025-10-24	1.3100	1.5000	1.2700	1.2700	-3.053%	165	3,309	+33.071%
2025-10-23	1.0000	1.3200	1.0000	1.3100	+32.323%	544	3,331	+29.008%
2025-10-22	0.8900	0.9900	0.8900	0.9900	+11.236%	279	3,372	+70.707%
2025-10-21	0.8500	0.8900	0.8500	0.8900	+4.706%	35	3,430	+89.888%
2025-10-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,455	+98.824%
2025-10-16	0.8500	0.8500	0.8500	0.8500	+2.410%	10	3,454	+98.824%
2025-10-15	0.8000	0.8300	0.8000	0.8300	-20.192%	205	3,464	+103.614%
2025-10-13	0.7700	1.0400	0.7700	1.0400	+40.541%	26	3,266	+62.500%
2025-10-10	0.8300	0.8300	0.7400	0.7400	-15.909%	129	3,256	+128.378%
2025-10-09	0.9800	0.9800	0.8800	0.8800	-5.376%	17	3,258	+92.045%
2025-10-08	1.0000	1.0000	0.9300	0.9300	-6.061%	57	3,253	+81.720%
2025-10-07	0.9500	0.9900	0.9200	0.9900	-1.000%	43	3,179	+70.707%
2025-10-06	0.9300	1.0000	0.9300	1.0000	+8.696%	139	3,179	+69.000%
2025-10-03	0.9400	0.9400	0.9000	0.9200	+3.371%	91	3,148	+83.696%
2025-10-02	0.7900	0.9000	0.7900	0.8900	+9.877%	80	3,126	+89.888%
2025-10-01	0.7900	0.8200	0.7900	0.8100	+10.959%	104	3,131	+108.642%
2025-09-30	0.7300	0.7300	0.7300	0.7300	-6.410%	1	3,129	+131.507%
2025-09-29	0.7500	0.7800	0.7500	0.7800	-2.500%	41	3,128	+116.667%
2025-09-26	0.8300	0.8300	0.8000	0.8000	+1.266%	11	3,101	+111.250%
2025-09-25	0.7500	0.8100	0.7500	0.7900	-28.182%	689	3,092	+113.924%
2025-09-24	1.1400	1.1400	1.1000	1.1000	-1.786%	10	2,751	+53.636%
2025-09-23	1.1600	1.1600	1.1200	1.1200	+24.444%	11	2,743	+50.893%
2025-09-22	0.8700	0.9100	0.8700	0.9000	+5.882%	10	2,744	+87.778%
2025-09-19	0.9200	0.9200	0.8500	0.8500	-7.609%	7	2,742	+98.824%
2025-09-18	0.9500	0.9500	0.9200	0.9200	-11.538%	2	2,742	+83.696%
2025-09-17	1.0000	1.0400	0.9700	1.0400	+8.333%	802	2,741	+62.500%
2025-09-16	0.9500	0.9900	0.9400	0.9600	+10.345%	5	2,741	+76.042%
2025-09-15	0.8800	0.9200	0.8700	0.8700	-2.247%	58	2,737	+94.253%
2025-09-12	0.8700	0.8900	0.8500	0.8900	+2.299%	896	2,681	+89.888%
2025-09-11	0.8700	0.8700	0.8700	0.8700	+4.819%	1	2,510	+94.253%
2025-09-10	0.8100	0.8300	0.8100	0.8300	+1.220%	11	2,510	+103.614%
2025-09-09	0.8200	0.8200	0.8200	0.8200	+2.500%	2	2,503	+106.098%
2025-09-08	0.7700	0.8000	0.7000	0.8000	+14.286%	52	2,503	+111.250%
2025-09-03	0.6800	0.7300	0.6800	0.7000	-2.778%	7	2,504	+141.429%
2025-08-29	0.7200	0.7200	0.7200	0.7200	-4.000%	1	2,504	+134.722%
2025-08-28	0.7500	0.7500	0.7500	0.7500	-5.063%	114	2,504	+125.333%
2025-08-27	0.7700	0.7900	0.7600	0.7900	+2.597%	9	2,505	+113.924%
2025-08-25	0.7500	0.7800	0.7300	0.7700	+10.000%	337	2,500	+119.481%
2025-08-22	0.7200	0.7300	0.7000	0.7000	+1.449%	2,002	2,302	+141.429%
2025-08-18	0.6700	0.6900	0.6700	0.6900	-1.429%	6	3,799	+144.928%
2025-08-15	0.7000	0.7000	0.7000	0.7000	-1.408%	2	3,799	+141.429%
2025-08-14	0.7500	0.7500	0.7100	0.7100	+1.429%	12	3,801	+138.028%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-11.392%	8	3,800	+141.429%
2025-08-08	0.7700	0.7900	0.7300	0.7900	+9.722%	619	3,800	+113.924%
2025-08-07	0.7300	0.7300	0.7200	0.7200	-4.000%	3	3,738	+134.722%
2025-08-06	0.8100	0.8100	0.7500	0.7500	+15.385%	385	3,735	+125.333%
2025-08-05	0.6700	0.6700	0.6500	0.6500	-2.985%	501	3,371	+160.000%
2025-08-01	0.6600	0.6700	0.6200	0.6700	-5.634%	211	3,806	+152.239%
2025-07-31	0.7400	0.7900	0.7100	0.7100	-2.740%	267	4,001	+138.028%
2025-07-30	0.7400	0.8000	0.7300	0.7300	+1.389%	266	3,899	+131.507%
2025-07-29	0.7100	0.7200	0.7100	0.7200	-10.000%	6	3,634	+134.722%
2025-07-28	0.7600	0.8000	0.7600	0.8000	-30.435%	510	3,630	+111.250%
2025-07-25	1.1500	1.1500	1.1500	1.1500	+35.294%	3	3,782	+46.957%
2025-07-24	0.8500	0.8500	0.8500	0.8500	-8.602%	30	3,779	+98.824%
2025-07-23	0.7800	0.9300	0.7800	0.9300	+32.857%	27	3,749	+81.720%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+16.667%	4	3,762	+141.429%
2025-07-21	0.6200	0.6200	0.5700	0.6000	+1.695%	14	3,758	+181.667%
2025-07-18	0.5900	0.5900	0.5800	0.5900	0.000%	30	3,748	+186.441%
2025-07-17	0.5900	0.5900	0.5900	0.5900	-1.667%	3	3,718	+186.441%
2025-07-15	0.6800	0.6800	0.6000	0.6000	-13.043%	1,306	3,715	+181.667%
2025-07-14	0.6300	0.6900	0.6300	0.6900	-2.817%	5	2,409	+144.928%
2025-07-11	0.6900	0.7100	0.6900	0.7100	+1.429%	10	2,408	+138.028%
2025-07-10	0.6500	0.7000	0.6500	0.7000	-5.405%	2	2,418	+141.429%
2025-07-09	0.7000	0.7400	0.7000	0.7400	-2.632%	254	2,418	+128.378%
2025-07-08	0.7500	0.7600	0.7500	0.7600	+16.923%	6	2,168	+122.368%
2025-07-07	0.6500	0.6500	0.6500	0.6500	+3.175%	3	2,166	+160.000%
2025-07-02	0.5600	0.6300	0.5600	0.6300	+12.500%	16	2,163	+168.254%
2025-07-01	0.5500	0.5600	0.5500	0.5600	-6.667%	301	2,172	+201.786%
2025-06-30	0.5200	0.6000	0.5200	0.6000	+5.263%	3	1,871	+181.667%
2025-06-27	0.6100	0.6100	0.5700	0.5700	-6.557%	208	1,872	+196.491%
2025-06-26	0.7000	0.7000	0.6100	0.6100	-1.613%	2	1,664	+177.049%
2025-06-25	0.6200	0.6200	0.6200	0.6200	-4.615%	10	1,665	+172.581%
2025-06-24	0.7300	0.7300	0.6500	0.6500	-9.722%	636	1,655	+160.000%
2025-06-23	0.7400	0.7900	0.7200	0.7200	-10.000%	52	1,166	+134.722%
2025-06-20	0.8200	0.8500	0.8000	0.8000	-18.367%	38	1,138	+111.250%
2025-06-16	0.9600	0.9800	0.9600	0.9800	-2.000%	6	1,119	+72.449%
2025-06-13	0.9800	1.0300	0.9800	1.0000	+3.093%	242	1,114	+69.000%
2025-06-12	1.0000	1.0000	0.9600	0.9700	0.000%	519	1,189	+74.227%
2025-06-11	0.9300	1.2200	0.9100	0.9700	+12.791%	570	670	+74.227%
2025-06-10	0.8300	0.8900	0.8300	0.8600	+14.667%	52	204	+96.512%
2025-06-09	0.8200	0.8200	0.7500	0.7500	+10.294%	55	174	+125.333%
2025-06-04	0.6800	0.6800	0.6800	0.6800	+6.250%	1	126	+148.529%
2025-05-27	0.6400	0.6400	0.6400	0.6400	+1.587%	1	125	+164.063%
2025-05-20	0.6300	0.6300	0.6100	0.6300	-3.077%	20	124	+168.254%
2025-05-19	0.6400	0.6500	0.6400	0.6500	-19.753%	3	104	+160.000%
2025-05-14	0.5000	0.8100	0.5000	0.8100	0.000%	103	103	+108.642%