Dark

RIG20270115C4.5
RIG Jan 15 2027 4.50 Call (RIG270115C00004500)
option OPRA

EOD

Jun 30, 2026

1.01-8.182%(-0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.0100	1.0100	1.0100	1.0100	-8.182%	10	7,666	0.000%
2026-06-26	1.1800	1.2200	1.1000	1.1000	-4.348%	3	7,656	-8.182%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+4.545%	80	7,655	-12.174%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-16.031%	1	7,655	-8.182%
2026-06-22	1.3000	1.3100	1.3000	1.3100	+3.150%	10	7,654	-22.901%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-23.494%	10	7,673	-20.472%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-2.924%	2	7,673	-39.157%
2026-06-15	1.7900	1.7900	1.7100	1.7100	-14.070%	2	7,676	-40.936%
2026-06-12	1.9900	1.9900	1.9900	1.9900	+3.109%	8	7,676	-49.246%
2026-06-11	1.9300	1.9300	1.9300	1.9300	+16.970%	2	7,676	-47.668%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-9.836%	1	7,678	-38.788%
2026-06-09	1.8300	1.8300	1.8300	1.8300	-12.857%	80	7,678	-44.809%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+9.375%	2	7,758	-51.905%
2026-06-05	1.9200	1.9200	1.9200	1.9200	-12.727%	7	7,758	-47.396%
2026-06-01	2.2600	2.2600	2.2000	2.2000	+3.774%	10	7,765	-54.091%
2026-05-27	2.1200	2.1200	2.1200	2.1200	-10.924%	8	7,755	-52.358%
2026-05-26	2.4500	2.4500	2.3800	2.3800	-27.879%	13	7,763	-57.563%
2026-05-18	3.2800	3.3000	3.2800	3.3000	+15.789%	5	7,764	-69.394%
2026-05-15	2.8500	2.8500	2.8500	2.8500	+15.385%	2	7,764	-64.561%
2026-05-13	2.4400	2.4700	2.4400	2.4700	+4.661%	32	7,768	-59.109%
2026-05-12	2.3600	2.3600	2.3600	2.3600	+2.609%	25	7,767	-57.203%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+10.048%	13	7,767	-56.087%
2026-05-07	1.9300	2.0900	1.9300	2.0900	-9.130%	201	7,792	-51.675%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-9.449%	4	7,790	-56.087%
2026-05-05	2.0800	2.5400	2.0800	2.5400	-6.273%	2	7,790	-60.236%
2026-05-01	2.7100	2.7100	2.7100	2.7100	+5.859%	2	7,792	-62.731%
2026-04-28	2.5600	2.5600	2.5600	2.5600	+6.667%	3	7,792	-60.547%
2026-04-27	2.3800	2.4000	2.3800	2.4000	+17.073%	11	7,795	-57.917%
2026-04-24	2.0500	2.0500	2.0500	2.0500	0.000%	10	7,806	-50.732%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+5.128%	2	7,816	-50.732%
2026-04-21	1.9000	1.9500	1.9000	1.9500	-4.878%	4	7,821	-48.205%
2026-04-17	2.0500	2.0500	2.0500	2.0500	-4.206%	4	7,821	-50.732%
2026-04-14	2.3500	2.3700	2.0600	2.1400	-11.203%	197	7,817	-52.804%
2026-04-10	2.4000	2.4500	2.4000	2.4100	-2.823%	14	7,878	-58.091%
2026-04-09	2.5900	2.7200	2.4800	2.4800	+0.813%	10	7,884	-59.274%
2026-04-08	2.4600	2.4600	2.4600	2.4600	-3.529%	10	7,887	-58.943%
2026-04-07	2.5500	2.5500	2.5500	2.5500	-3.409%	5	7,877	-60.392%
2026-04-02	2.8300	2.8300	2.6400	2.6400	0.000%	25	7,907	-61.742%
2026-03-31	2.7200	2.7200	2.5600	2.6400	-6.383%	17	7,907	-61.742%
2026-03-30	3.0000	3.0000	2.7300	2.8200	-6.000%	455	7,919	-64.184%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+14.504%	5	8,372	-66.333%
2026-03-24	2.4500	2.6200	2.4500	2.6200	+8.264%	211	8,367	-61.450%
2026-03-23	2.4200	2.4200	2.4200	2.4200	+8.520%	10	8,288	-58.264%
2026-03-20	2.4000	2.4000	2.2300	2.2300	-9.350%	1,136	8,278	-54.709%
2026-03-19	2.1900	2.5800	2.1900	2.4600	-1.600%	13	8,938	-58.943%
2026-03-17	2.3500	2.5400	2.3000	2.5000	+5.932%	166	8,937	-59.600%
2026-03-13	2.3300	2.3600	2.3300	2.3600	+5.830%	60	8,929	-57.203%
2026-03-12	2.2300	2.2300	2.2300	2.2300	-0.889%	45	8,989	-54.709%
2026-03-11	2.2900	2.3300	2.2500	2.2500	+1.810%	54	8,987	-55.111%
2026-03-10	2.4000	2.4000	2.1900	2.2100	+2.791%	121	8,943	-54.299%
2026-03-09	2.1800	2.1800	2.1500	2.1500	+5.392%	40	8,953	-53.023%
2026-03-06	2.1200	2.1200	2.0300	2.0400	+0.493%	62	9,534	-50.490%
2026-03-05	2.0300	2.0300	2.0300	2.0300	-13.617%	24	9,569	-50.246%
2026-03-04	2.3100	2.3900	2.3100	2.3500	+12.981%	233	9,591	-57.021%
2026-03-03	2.2000	2.2000	2.0200	2.0800	-11.111%	71	9,604	-51.442%
2026-03-02	2.3400	2.3400	2.3400	2.3400	-4.490%	50	9,613	-56.838%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+3.376%	15	9,663	-58.776%
2026-02-26	2.2400	2.3700	2.2400	2.3700	-2.066%	7	9,648	-57.384%
2026-02-25	2.3300	2.4200	2.3300	2.4200	-6.564%	11	9,658	-58.264%
2026-02-24	2.4000	2.5900	2.4000	2.5900	+5.285%	301	9,658	-61.004%
2026-02-23	2.7800	2.7800	2.4600	2.4600	+1.235%	142	9,658	-58.943%
2026-02-20	2.3600	2.4600	2.1500	2.4300	+4.741%	160	9,738	-58.436%
2026-02-19	2.3400	2.3400	2.3200	2.3200	+4.036%	34	9,857	-56.466%
2026-02-18	2.2000	2.2300	2.2000	2.2300	-5.508%	64	9,875	-54.709%
2026-02-17	2.4800	2.4800	2.3000	2.3600	-8.171%	422	9,939	-57.203%
2026-02-13	2.0500	2.5700	2.0500	2.5700	+21.801%	177	10,376	-60.700%
2026-02-12	2.0500	2.1800	1.9500	2.1100	+14.674%	108	10,376	-52.133%
2026-02-11	1.9000	1.9400	1.8400	1.8400	+12.883%	17	10,287	-45.109%
2026-02-10	1.6200	1.6300	1.5100	1.6300	-11.413%	45	10,293	-38.037%
2026-02-09	1.6100	2.2100	1.6100	1.8400	+12.883%	506	10,254	-45.109%
2026-02-06	1.4900	1.6300	1.4900	1.6300	+16.429%	18	9,908	-38.037%
2026-02-05	1.4000	1.4000	1.3000	1.4000	-10.256%	35	9,906	-27.857%
2026-02-04	1.5000	1.5600	1.5000	1.5600	+5.405%	12	9,933	-35.256%
2026-02-03	1.3300	1.4800	1.3300	1.4800	+13.846%	25	9,925	-31.757%
2026-02-02	1.3800	1.3800	1.3000	1.3000	-3.704%	294	9,900	-22.308%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-0.735%	10	9,706	-25.185%
2026-01-29	1.2600	1.3600	1.2600	1.3600	+7.087%	25	9,716	-25.735%
2026-01-28	1.5100	1.5100	1.2600	1.2700	-4.511%	2,403	9,711	-20.472%
2026-01-27	1.3800	1.3800	1.3300	1.3300	+0.758%	403	7,321	-24.060%
2026-01-26	1.2500	1.3200	1.2100	1.3200	+5.600%	229	7,060	-23.485%
2026-01-23	1.1900	1.3300	1.1900	1.2500	+9.649%	155	6,835	-19.200%
2026-01-22	1.0800	1.1400	1.0800	1.1400	+5.556%	23	6,705	-11.404%
2026-01-21	1.0400	1.1500	1.0400	1.0800	+25.581%	153	6,685	-6.481%
2026-01-20	0.8500	0.8900	0.8500	0.8600	-1.149%	129	6,801	+17.442%
2026-01-16	0.9400	0.9400	0.8700	0.8700	-13.000%	6	6,792	+16.092%
2026-01-15	0.8500	1.0000	0.8500	1.0000	+11.111%	6	6,792	+1.000%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+2.273%	20	6,787	+12.222%
2026-01-13	0.9100	0.9300	0.8800	0.8800	-2.222%	17	6,767	+14.773%
2026-01-12	0.8300	0.9300	0.8200	0.9000	+5.882%	119	6,760	+12.222%
2026-01-09	0.8900	0.8900	0.8100	0.8500	-1.163%	26	6,742	+18.824%
2026-01-08	0.8600	0.8600	0.8600	0.8600	+2.381%	2	6,721	+17.442%
2026-01-07	0.9100	0.9400	0.8400	0.8400	-10.638%	14	6,723	+20.238%
2026-01-06	0.9500	0.9500	0.9400	0.9400	+3.297%	13	6,711	+7.447%
2026-01-05	0.9000	0.9500	0.9000	0.9100	-1.087%	97	6,714	+10.989%
2026-01-02	0.8700	0.9200	0.8700	0.9200	+2.222%	60	6,630	+9.783%
2025-12-31	0.8400	0.9000	0.8400	0.9000	+9.756%	103	6,496	+12.222%
2025-12-30	0.8300	0.8300	0.7800	0.8200	-1.205%	32	6,496	+23.171%
2025-12-29	0.8000	0.8300	0.8000	0.8300	+7.792%	401	6,526	+21.687%
2025-12-26	0.7700	0.7700	0.7700	0.7700	-4.938%	8	6,925	+31.169%
2025-12-22	0.8100	0.8100	0.8100	0.8100	+2.532%	20	6,922	+24.691%
2025-12-19	0.8000	0.8000	0.7900	0.7900	+3.947%	33	6,902	+27.848%
2025-12-18	0.7500	0.7600	0.7500	0.7600	+2.703%	38	6,874	+32.895%
2025-12-17	0.7400	0.7500	0.7400	0.7400	-1.333%	16	6,912	+36.486%
2025-12-16	0.7200	0.7500	0.7100	0.7500	-6.250%	203	6,912	+34.667%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-10.112%	33	6,873	+26.250%
2025-12-12	1.0000	1.0000	0.8900	0.8900	-13.592%	115	6,906	+13.483%
2025-12-10	1.0300	1.0300	1.0300	1.0300	-8.036%	5	6,795	-1.942%
2025-12-09	1.1200	1.1200	1.1200	1.1200	-5.882%	1	6,790	-9.821%
2025-12-08	1.1000	1.1900	1.1000	1.1900	-1.653%	32	6,789	-15.126%
2025-12-05	1.2200	1.2200	1.2100	1.2100	+10.000%	12	6,757	-16.529%
2025-12-04	1.0500	1.1000	1.0500	1.1000	0.000%	18	6,747	-8.182%
2025-12-03	1.1000	1.2000	1.1000	1.1000	+1.852%	77	6,765	-8.182%
2025-12-02	1.0300	1.0800	1.0300	1.0800	+5.882%	29	6,809	-6.481%
2025-12-01	1.1600	1.1700	1.0200	1.0200	-8.108%	126	6,780	-0.980%
2025-11-28	1.1800	1.1800	1.1100	1.1100	-0.893%	70	6,806	-9.009%
2025-11-26	1.0800	1.1200	1.0400	1.1200	+24.444%	57	6,839	-9.821%
2025-11-24	0.9500	0.9500	0.9000	0.9000	+4.651%	3	6,839	+12.222%
2025-11-21	0.8100	0.8600	0.8100	0.8600	-4.444%	8	6,840	+17.442%
2025-11-20	0.9000	0.9000	0.9000	0.9000	-9.091%	100	6,832	+12.222%
2025-11-19	0.9900	0.9900	0.9900	0.9900	-2.941%	25	6,932	+2.020%
2025-11-18	1.1700	1.1700	1.0000	1.0200	-0.971%	106	6,907	-0.980%
2025-11-17	0.9800	1.0300	0.9800	1.0300	+10.753%	74	7,001	-1.942%
2025-11-14	0.9300	1.0400	0.9300	0.9300	-11.429%	262	7,035	+8.602%
2025-11-13	0.9900	1.2400	0.9800	1.0500	+5.000%	188	6,888	-3.810%
2025-11-12	0.9700	1.0000	0.9700	1.0000	-9.910%	11	6,705	+1.000%
2025-11-11	1.1000	1.1100	1.0500	1.1100	+2.778%	25	6,701	-9.009%
2025-11-10	0.9500	1.0800	0.9200	1.0800	+18.681%	233	6,701	-6.481%
2025-11-05	0.9100	0.9100	0.9100	0.9100	+1.111%	2	6,569	+10.989%
2025-11-04	0.8700	0.9000	0.8700	0.9000	+2.273%	7	6,571	+12.222%
2025-10-29	0.8800	0.8800	0.8800	0.8800	+2.326%	14	6,566	+14.773%
2025-10-28	0.8600	0.8600	0.8600	0.8600	-10.417%	50	6,552	+17.442%
2025-10-24	0.9700	1.0300	0.9300	0.9600	+2.128%	64	6,602	+5.208%
2025-10-23	0.6500	0.9400	0.6500	0.9400	+56.667%	84	6,643	+7.447%
2025-10-22	0.6000	0.6000	0.6000	0.6000	+9.091%	20	6,571	+68.333%
2025-10-21	0.5400	0.5900	0.5100	0.5500	+5.769%	32	6,591	+83.636%
2025-10-17	0.5200	0.5200	0.5200	0.5200	-3.704%	75	6,593	+94.231%
2025-10-15	0.5700	0.5700	0.5400	0.5400	+10.204%	11	6,518	+87.037%
2025-10-14	0.4900	0.4900	0.4900	0.4900	+2.083%	5	6,527	+106.122%
2025-10-13	0.5000	0.5000	0.4800	0.4800	-4.000%	16	6,522	+110.417%
2025-10-10	0.5700	0.5700	0.5000	0.5000	-18.033%	22	6,536	+102.000%
2025-10-08	0.6500	0.6500	0.5500	0.6100	-1.613%	27	6,514	+65.574%
2025-10-06	0.6900	0.6900	0.6200	0.6200	+3.333%	15	6,509	+62.903%
2025-10-03	0.6000	0.6000	0.6000	0.6000	+1.695%	2	6,504	+68.333%
2025-10-02	0.5400	0.5900	0.5400	0.5900	+11.321%	15	6,502	+71.186%
2025-09-30	0.5300	0.5300	0.5300	0.5300	+3.922%	4	6,487	+90.566%
2025-09-25	0.5000	0.5100	0.4600	0.5100	-34.615%	25	6,491	+98.039%
2025-09-24	0.7800	0.7800	0.7800	0.7800	+11.429%	7	6,474	+29.487%
2025-09-23	0.7000	0.8000	0.7000	0.7000	+22.807%	3	6,467	+44.286%
2025-09-22	0.5700	0.5700	0.5700	0.5700	-5.000%	2	6,467	+77.193%
2025-09-19	0.6000	0.6000	0.6000	0.6000	-9.091%	10	6,466	+68.333%
2025-09-17	0.6100	0.6700	0.6100	0.6600	+10.000%	54	6,456	+53.030%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	200	6,431	+68.333%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+17.647%	66	6,231	+68.333%
2025-09-11	0.5100	0.5100	0.5100	0.5100	-1.923%	1	6,173	+98.039%
2025-09-10	0.5200	0.5200	0.5200	0.5200	-1.887%	5	6,173	+94.231%
2025-09-09	0.5300	0.5300	0.5300	0.5300	+15.217%	1	6,168	+90.566%
2025-09-08	0.4800	0.4800	0.4600	0.4600	-8.000%	38	6,168	+119.565%
2025-09-05	0.5000	0.5000	0.4700	0.5000	+2.041%	4	6,164	+102.000%
2025-09-04	0.4900	0.4900	0.4800	0.4900	+11.364%	1,456	6,163	+106.122%
2025-09-03	0.4400	0.4400	0.4400	0.4400	-10.204%	25	5,339	+129.545%
2025-08-28	0.4900	0.4900	0.4900	0.4900	-5.769%	79	5,314	+106.122%
2025-08-27	0.5200	0.5200	0.5200	0.5200	+30.000%	10	5,235	+94.231%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-6.977%	4	5,235	+152.500%
2025-08-18	0.4500	0.4500	0.4300	0.4300	-6.522%	827	5,231	+134.884%
2025-08-14	0.4600	0.4600	0.4600	0.4600	0.000%	1	4,664	+119.565%
2025-08-12	0.4600	0.4600	0.4600	0.4600	-13.208%	1	4,663	+119.565%
2025-08-08	0.5000	0.5300	0.5000	0.5300	0.000%	4	4,662	+90.566%
2025-08-06	0.5300	0.5300	0.5300	0.5300	+23.256%	78	4,661	+90.566%
2025-08-05	0.4300	0.4300	0.4300	0.4300	-15.686%	60	4,583	+134.884%
2025-07-30	0.4800	0.5100	0.4800	0.5100	-5.556%	2	4,583	+98.039%
2025-07-28	0.5400	0.5400	0.5400	0.5400	0.000%	2	4,582	+87.037%
2025-07-25	0.5000	0.5400	0.5000	0.5400	-8.475%	2	4,580	+87.037%
2025-07-23	0.5100	0.5900	0.5100	0.5900	+20.408%	5	4,580	+71.186%
2025-07-22	0.4000	0.5000	0.4000	0.4900	+32.432%	404	4,577	+106.122%
2025-07-21	0.3800	0.4000	0.3700	0.3700	-2.632%	4	4,504	+172.973%
2025-07-18	0.3800	0.3800	0.3800	0.3800	+5.556%	5	4,505	+165.789%
2025-07-17	0.3600	0.3600	0.3600	0.3600	-20.000%	500	4,505	+180.556%
2025-07-14	0.4500	0.4500	0.4500	0.4500	+9.756%	4	4,604	+124.444%
2025-07-07	0.4100	0.4100	0.4100	0.4100	+10.811%	10	4,600	+146.341%
2025-06-30	0.3700	0.3700	0.3700	0.3700	-9.756%	3	4,600	+172.973%
2025-06-25	0.4100	0.4100	0.4100	0.4100	-18.000%	10	4,597	+146.341%
2025-06-23	0.5300	0.5300	0.5000	0.5000	-9.091%	40	4,597	+102.000%
2025-06-20	0.6000	0.6000	0.5500	0.5500	-15.385%	80	4,577	+83.636%
2025-06-18	0.7000	0.7000	0.6500	0.6500	-5.797%	60	4,517	+55.385%
2025-06-17	0.6900	0.6900	0.6900	0.6900	+1.471%	20	4,517	+46.377%
2025-06-16	0.7200	0.7200	0.6800	0.6800	+6.250%	60	4,517	+48.529%
2025-06-10	0.6400	0.6400	0.6400	0.6400	+33.333%	500	4,499	+57.813%
2025-06-03	0.4800	0.4800	0.4800	0.4800	+33.333%	1	4,467	+110.417%
2025-06-02	0.3600	0.3600	0.3600	0.3600	-18.182%	1	4,467	+180.556%
2025-05-29	0.4400	0.4400	0.4400	0.4400	-2.222%	10	4,467	+129.545%
2025-05-19	0.4500	0.4500	0.4500	0.4500	-11.765%	1	4,467	+124.444%
2025-05-16	0.5100	0.5100	0.5100	0.5100	-12.069%	2	4,467	+98.039%
2025-05-14	0.5100	0.5800	0.5100	0.5800	0.000%	4,482	4,467	+74.138%