Dark

RIG20270115C5.5
RIG Jan 15 2027 5.50 Call (RIG270115C00005500)
option OPRA

EOD

Jul 1, 2026

0.4900-9.259%(-0.0500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5200	0.5200	0.4900	0.4900	-9.259%	104	8,150	0.000%
2026-06-30	0.6400	0.6400	0.5400	0.5400	-16.923%	34	8,150	-9.259%
2026-06-29	0.6800	0.6900	0.6300	0.6500	0.000%	104	8,157	-24.615%
2026-06-26	0.7000	0.7400	0.6500	0.6500	-8.451%	205	8,070	-24.615%
2026-06-25	0.7000	0.7100	0.7000	0.7100	+10.938%	202	7,992	-30.986%
2026-06-24	0.6500	0.7100	0.6400	0.6400	-23.810%	31	7,858	-23.438%
2026-06-23	0.8500	0.8500	0.8000	0.8400	+6.329%	164	7,851	-41.667%
2026-06-22	0.8000	0.8000	0.7900	0.7900	-5.952%	34	7,834	-37.975%
2026-06-18	0.7200	0.8500	0.7200	0.8400	-14.286%	67	7,821	-41.667%
2026-06-17	0.9800	0.9900	0.9800	0.9800	-4.854%	13	7,821	-50.000%
2026-06-16	1.1000	1.1000	1.0000	1.0300	-14.167%	55	7,821	-52.427%
2026-06-15	0.9900	1.2200	0.9900	1.2000	-16.667%	12	7,833	-59.167%
2026-06-11	1.4400	1.4400	1.4400	1.4400	+20.000%	3	7,833	-65.972%
2026-06-09	1.3000	1.3000	1.2000	1.2000	-20.000%	15	7,830	-59.167%
2026-06-08	1.5000	1.5000	1.4600	1.5000	+15.385%	5	7,819	-67.333%
2026-06-05	1.3900	1.3900	1.3000	1.3000	-16.667%	36	7,819	-62.308%
2026-06-04	1.5600	1.5600	1.5600	1.5600	+1.961%	2	7,818	-68.590%
2026-06-03	1.5300	1.5300	1.5300	1.5300	-7.831%	1	7,818	-67.974%
2026-06-02	1.6600	1.6600	1.6600	1.6600	+7.792%	1	7,817	-70.482%
2026-06-01	1.5900	1.5900	1.5400	1.5400	-0.645%	53	7,817	-68.182%
2026-05-29	1.5000	1.5500	1.5000	1.5500	+3.333%	2	7,775	-68.387%
2026-05-28	1.5100	1.5400	1.5000	1.5000	-8.537%	6	7,775	-67.333%
2026-05-27	1.5300	1.6400	1.5300	1.6400	-8.380%	40	7,773	-70.122%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-9.137%	3	7,786	-72.626%
2026-05-22	1.9000	1.9700	1.9000	1.9700	-6.190%	2	7,783	-75.127%
2026-05-21	2.4000	2.4000	2.0800	2.1000	-13.223%	98	7,783	-76.667%
2026-05-20	2.6900	2.6900	2.4000	2.4200	-7.634%	31	7,783	-79.752%
2026-05-19	2.7000	2.7000	2.4400	2.6200	+2.745%	171	7,755	-81.298%
2026-05-18	2.5000	2.6300	2.3800	2.5500	+20.853%	79	7,755	-80.784%
2026-05-15	2.0000	2.1100	2.0000	2.1100	+7.653%	22	7,755	-76.777%
2026-05-14	1.8300	1.9600	1.8300	1.9600	+8.889%	22	7,698	-75.000%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+4.651%	20	7,697	-72.778%
2026-05-12	1.7300	1.7300	1.7200	1.7200	-4.444%	22	7,697	-71.512%
2026-05-11	1.6900	1.8000	1.6900	1.8000	+18.421%	7	7,697	-72.778%
2026-05-08	1.5000	1.5200	1.5000	1.5200	+10.949%	4	7,674	-67.763%
2026-05-07	1.4200	1.4200	1.3700	1.3700	-8.054%	2	7,675	-64.234%
2026-05-06	1.4900	1.4900	1.4900	1.4900	-3.871%	20	7,675	-67.114%
2026-05-05	1.6000	1.6500	1.5500	1.5500	-22.886%	22	7,685	-68.387%
2026-05-01	1.9900	2.0200	1.9900	2.0100	+2.030%	8	7,688	-75.622%
2026-04-30	2.0400	2.0400	1.9500	1.9700	-0.505%	27	7,688	-75.127%
2026-04-29	2.0100	2.0100	1.9500	1.9800	-1.000%	173	7,707	-75.253%
2026-04-28	1.8500	2.0000	1.7400	2.0000	+14.286%	221	7,852	-75.500%
2026-04-27	1.6900	1.7500	1.6900	1.7500	+21.528%	412	7,845	-72.000%
2026-04-24	1.3900	1.4400	1.3900	1.4400	+4.348%	7	7,845	-65.972%
2026-04-23	1.4000	1.4000	1.3500	1.3800	0.000%	31	7,847	-64.493%
2026-04-21	1.3400	1.4000	1.3400	1.3800	+6.154%	58	7,866	-64.493%
2026-04-20	1.3400	1.3400	1.3000	1.3000	-2.256%	2	7,866	-62.308%
2026-04-17	1.4000	1.4000	1.3100	1.3300	-19.394%	93	7,866	-63.158%
2026-04-16	1.6600	1.6600	1.5500	1.6500	+10.000%	70	7,892	-70.303%
2026-04-15	1.4300	1.5000	1.4300	1.5000	-6.832%	411	7,936	-67.333%
2026-04-14	1.6900	1.6900	1.6100	1.6100	-10.556%	2	7,536	-69.565%
2026-04-10	1.7800	1.8100	1.7600	1.8000	-3.226%	14	7,569	-72.778%
2026-04-09	1.9400	2.0000	1.8600	1.8600	+0.541%	409	7,572	-73.656%
2026-04-08	1.7000	1.8600	1.7000	1.8500	-5.128%	97	7,577	-73.514%
2026-04-07	1.9500	1.9500	1.9500	1.9500	0.000%	1	7,597	-74.872%
2026-04-02	2.0100	2.1300	1.9300	1.9500	0.000%	29	7,589	-74.872%
2026-04-01	1.9900	1.9900	1.8500	1.9500	-2.010%	673	7,589	-74.872%
2026-03-31	2.2200	2.2200	1.9000	1.9900	-1.970%	502	7,201	-75.377%
2026-03-30	2.1800	2.1800	2.0300	2.0300	-8.145%	356	7,199	-75.862%
2026-03-27	2.1800	2.2100	2.1500	2.2100	+2.791%	124	6,872	-77.828%
2026-03-26	2.1500	2.1500	2.1500	2.1500	0.000%	10	6,870	-77.209%
2026-03-25	1.9600	2.1500	1.9600	2.1500	+10.256%	194	6,870	-77.209%
2026-03-24	1.8200	2.0000	1.8100	1.9500	+12.069%	104	6,776	-74.872%
2026-03-23	1.8100	1.8100	1.7400	1.7400	+5.455%	11	6,744	-71.839%
2026-03-20	1.8100	1.8100	1.6500	1.6500	-13.158%	202	6,744	-70.303%
2026-03-19	1.6400	1.9000	1.6400	1.9000	+15.854%	18	6,826	-74.211%
2026-03-18	1.9600	1.9600	1.6400	1.6400	-14.583%	34	6,828	-70.122%
2026-03-17	1.7200	1.9500	1.7200	1.9200	+17.791%	57	6,830	-74.479%
2026-03-16	1.6300	1.6300	1.6300	1.6300	-4.118%	3	6,792	-69.939%
2026-03-13	1.7100	1.7500	1.7000	1.7000	+0.592%	51	6,789	-71.176%
2026-03-12	1.6000	1.7000	1.6000	1.6900	-3.429%	65	6,748	-71.006%
2026-03-11	1.6600	1.7500	1.6500	1.7500	+4.790%	15	6,695	-72.000%
2026-03-10	1.6500	1.6700	1.6500	1.6700	+15.972%	10	6,685	-70.659%
2026-03-09	1.4400	1.4400	1.4400	1.4400	-0.690%	15	6,685	-65.972%
2026-03-06	1.5000	1.5200	1.4400	1.4500	-6.452%	1,192	6,763	-66.207%
2026-03-05	1.6000	1.6000	1.4700	1.5500	-10.920%	98	5,803	-68.387%
2026-03-04	1.7400	1.7800	1.6500	1.7400	+13.725%	53	5,717	-71.839%
2026-03-03	1.5500	1.6400	1.5000	1.5300	-8.929%	34	5,708	-67.974%
2026-03-02	1.8000	1.8000	1.6100	1.6800	-6.667%	118	5,694	-70.833%
2026-02-27	1.8000	1.8000	1.8000	1.8000	0.000%	5	5,691	-72.778%
2026-02-26	1.7200	1.8000	1.6500	1.8000	-2.703%	13	5,691	-72.778%
2026-02-25	1.8100	1.8700	1.8100	1.8500	-2.632%	61	5,707	-73.514%
2026-02-24	1.5900	1.9200	1.5900	1.9000	+3.825%	30	5,707	-74.211%
2026-02-23	2.0000	2.2000	1.8300	1.8300	-3.175%	674	5,713	-73.224%
2026-02-20	1.7000	1.9000	1.6600	1.8900	+11.176%	176	5,922	-74.074%
2026-02-19	1.8000	1.8000	1.6800	1.7000	0.000%	174	5,931	-71.176%
2026-02-18	1.5000	1.7000	1.5000	1.7000	+5.590%	25	5,936	-71.176%
2026-02-17	1.9600	1.9900	1.5800	1.6100	-16.146%	1,173	5,950	-69.565%
2026-02-13	1.5100	1.9500	1.5100	1.9200	+25.490%	899	5,892	-74.479%
2026-02-12	1.5500	1.5500	1.4000	1.5300	-3.165%	104	5,892	-67.974%
2026-02-11	1.4200	1.6500	1.3200	1.5800	+33.898%	1,421	5,872	-68.987%
2026-02-10	1.7400	1.7400	1.0500	1.1800	-11.940%	80	4,984	-58.475%
2026-02-09	1.1100	1.3500	1.1100	1.3400	+13.559%	91	4,940	-63.433%
2026-02-06	1.0700	1.1900	1.0700	1.1800	+32.584%	38	4,935	-58.475%
2026-02-05	2.5700	2.5700	0.8900	0.8900	-19.820%	118	4,906	-44.944%
2026-02-04	1.1000	1.1100	1.0300	1.1100	+20.652%	159	4,795	-55.856%
2026-01-30	0.9400	0.9400	0.9200	0.9200	-5.155%	47	4,773	-46.739%
2026-01-29	0.9700	0.9700	0.9700	0.9700	+5.435%	140	4,746	-49.485%
2026-01-27	0.9000	0.9200	0.8900	0.9200	-1.075%	17	4,606	-46.739%
2026-01-26	0.8800	0.9300	0.8100	0.9300	+5.682%	60	4,606	-47.312%
2026-01-23	0.7900	0.9000	0.7900	0.8800	+14.286%	2,161	4,588	-44.318%
2026-01-22	0.7200	0.7700	0.7200	0.7700	+6.944%	43	3,399	-36.364%
2026-01-21	0.5800	0.7300	0.5800	0.7200	+30.909%	745	3,358	-31.944%
2026-01-20	0.5200	0.5500	0.4600	0.5500	-5.172%	163	2,816	-10.909%
2026-01-16	0.5800	0.5800	0.5700	0.5800	-3.333%	6	2,781	-15.517%
2026-01-14	0.6000	0.6000	0.6000	0.6000	+3.448%	3	2,781	-18.333%
2026-01-13	0.5800	0.5800	0.5800	0.5800	+5.455%	2	2,781	-15.517%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+3.774%	22	2,779	-10.909%
2026-01-08	0.5300	0.5300	0.5300	0.5300	-1.852%	1	2,774	-7.547%
2026-01-02	0.5400	0.5400	0.5400	0.5400	0.000%	100	2,774	-9.259%
2025-12-30	0.5500	0.5500	0.5400	0.5400	-1.818%	515	2,774	-9.259%
2025-12-29	0.5500	0.5500	0.5500	0.5500	+12.245%	29	2,374	-10.909%
2025-12-26	0.5100	0.5100	0.4900	0.4900	-10.909%	23	2,352	0.000%
2025-12-22	0.5300	0.5500	0.5200	0.5500	+17.021%	161	2,329	-10.909%
2025-12-16	0.5100	0.5100	0.4700	0.4700	-21.667%	28	2,175	+4.255%
2025-12-12	0.5600	0.6000	0.5600	0.6000	-23.077%	4	2,193	-18.333%
2025-12-09	0.8100	0.8100	0.7800	0.7800	-2.500%	2	2,194	-37.179%
2025-12-05	0.8200	0.8200	0.7800	0.8000	+3.896%	4	2,193	-38.750%
2025-12-04	0.7800	0.7800	0.7700	0.7700	+4.054%	6	2,193	-36.364%
2025-12-02	0.7400	0.7400	0.7400	0.7400	+8.824%	16	2,190	-33.784%
2025-12-01	0.7900	0.7900	0.6800	0.6800	-10.526%	27	2,183	-27.941%
2025-11-28	0.8000	0.8000	0.7500	0.7600	-5.000%	616	2,183	-35.526%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+11.111%	5	2,027	-38.750%
2025-11-25	0.6500	0.7200	0.6500	0.7200	+24.138%	55	2,027	-31.944%
2025-11-24	0.5800	0.5800	0.5800	0.5800	+11.538%	2	1,972	-15.517%
2025-11-21	0.5000	0.5200	0.4900	0.5200	-13.333%	8	1,972	-5.769%
2025-11-20	0.6000	0.6000	0.6000	0.6000	-14.286%	35	1,980	-18.333%
2025-11-19	0.7100	0.7100	0.7000	0.7000	+6.061%	6	1,945	-30.000%
2025-11-18	0.7100	0.7100	0.6600	0.6600	-4.348%	4	1,944	-25.758%
2025-11-17	0.6400	0.7600	0.6400	0.6900	-8.000%	5	1,940	-28.986%
2025-11-12	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,935	-34.667%
2025-11-11	0.8200	0.9500	0.7300	0.7500	+7.143%	38	1,935	-34.667%
2025-11-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,906	-30.000%
2025-11-03	0.7000	0.7000	0.7000	0.7000	+2.941%	20	1,886	-30.000%
2025-10-27	0.6400	0.6900	0.6400	0.6800	+3.030%	7	1,886	-27.941%
2025-10-24	0.6300	0.7500	0.6300	0.6600	0.000%	115	1,886	-25.758%
2025-10-23	0.4500	0.6600	0.4500	0.6600	+53.488%	35	1,886	-25.758%
2025-10-22	0.4300	0.4300	0.4300	0.4300	+4.878%	10	1,885	+13.953%
2025-10-21	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,875	+19.512%
2025-10-20	0.3300	0.4200	0.3300	0.4200	+16.667%	2	1,874	+16.667%
2025-10-16	0.3800	0.3800	0.3600	0.3600	-2.703%	18	1,874	+36.111%
2025-10-15	0.3700	0.3700	0.3700	0.3700	+8.824%	20	1,882	+32.432%
2025-10-13	0.3000	0.3400	0.3000	0.3400	-22.727%	67	1,862	+44.118%
2025-10-07	0.4400	0.4400	0.4400	0.4400	+2.326%	10	1,917	+11.364%
2025-10-06	0.4300	0.4300	0.4300	0.4300	+2.381%	274	1,917	+13.953%
2025-10-03	0.4100	0.4300	0.4100	0.4200	+16.667%	66	1,917	+16.667%
2025-10-01	0.3400	0.3600	0.3400	0.3600	+16.129%	6	1,862	+36.111%
2025-09-30	0.3100	0.3100	0.3100	0.3100	-11.429%	2	1,862	+58.065%
2025-09-26	0.3800	0.3800	0.3500	0.3500	-2.778%	21	1,862	+40.000%
2025-09-25	0.3400	0.3700	0.3400	0.3600	-36.842%	356	1,841	+36.111%
2025-09-24	0.5500	0.6000	0.5500	0.5700	+14.000%	4	1,490	-14.035%
2025-09-23	0.5000	0.5000	0.5000	0.5000	+25.000%	20	1,490	-2.000%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-4.762%	350	1,470	+22.500%
2025-09-17	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,120	+16.667%
2025-09-16	0.4300	0.4300	0.4300	0.4300	+7.500%	50	1,118	+13.953%
2025-09-15	0.4000	0.4100	0.4000	0.4000	+2.564%	98	1,068	+22.500%
2025-09-11	0.3800	0.3900	0.3800	0.3900	+11.429%	101	970	+25.641%
2025-09-09	0.3500	0.3500	0.3500	0.3500	+9.375%	50	869	+40.000%
2025-09-08	0.3100	0.3200	0.3100	0.3200	-3.030%	5	819	+53.125%
2025-09-04	0.3300	0.3300	0.3300	0.3300	0.000%	189	821	+48.485%
2025-09-02	0.3300	0.3300	0.3300	0.3300	-8.333%	229	632	+48.485%
2025-08-28	0.3600	0.3600	0.3600	0.3600	+12.500%	200	403	+36.111%
2025-08-22	0.3200	0.3200	0.3200	0.3200	-3.030%	5	203	+53.125%
2025-08-15	0.3300	0.3300	0.3300	0.3300	-10.811%	1	203	+48.485%
2025-08-08	0.3700	0.3700	0.3700	0.3700	+19.355%	30	202	+32.432%
2025-08-01	0.2800	0.3100	0.2800	0.3100	-11.429%	13	195	+58.065%
2025-07-31	0.3100	0.3500	0.3100	0.3500	-7.895%	2	182	+40.000%
2025-07-28	0.3800	0.3800	0.3800	0.3800	+18.750%	5	182	+28.947%
2025-07-22	0.3200	0.3200	0.3200	0.3200	+18.519%	4	177	+53.125%
2025-07-21	0.2700	0.2700	0.2700	0.2700	0.000%	1	177	+81.481%
2025-07-17	0.2700	0.2700	0.2700	0.2700	-22.857%	50	176	+81.481%
2025-07-11	0.3500	0.3500	0.3500	0.3500	+25.000%	100	126	+40.000%
2025-07-02	0.2800	0.2800	0.2800	0.2800	+16.667%	1	28	+75.000%
2025-07-01	0.2400	0.2400	0.2400	0.2400	-11.111%	11	32	+104.167%
2025-06-27	0.2700	0.2700	0.2700	0.2700	-32.500%	10	32	+81.481%
2025-06-20	0.4000	0.4000	0.4000	0.4000	-16.667%	12	32	+22.500%
2025-06-16	0.4800	0.4800	0.4800	0.4800	-4.000%	5	27	+2.083%
2025-06-13	0.5100	0.5100	0.5000	0.5000	+2.041%	12	22	-2.000%
2025-06-11	0.4500	0.4900	0.4500	0.4900	+63.333%	4	18	0.000%
2025-06-02	0.3000	0.3000	0.3000	0.3000	-6.250%	10	16	+63.333%
2025-05-28	0.3200	0.3200	0.3200	0.3200	-5.882%	4	21	+53.125%
2025-05-27	0.3400	0.3400	0.3400	0.3400	+6.250%	6	17	+44.118%
2025-05-20	0.3100	0.3200	0.3100	0.3200	-13.514%	4	14	+53.125%
2025-05-14	0.3700	0.3700	0.3700	0.3700	0.000%	10	10	+32.432%