Dark

RIG20280121C10
RIG Jan 21 2028 10.00 Call (RIG280121C00010000)
option OPRA

EOD

Sep 30, 2026

0.3400-5.556%(-0.0200)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3600	0.4300	0.3400	0.3400	-5.556%	56	28,621	0.000%
2026-09-29	0.3600	0.4000	0.3400	0.3600	-10.000%	687	28,586	-5.556%
2026-09-28	0.4200	0.4200	0.3500	0.4000	+2.564%	1,415	28,404	-15.000%
2026-09-25	0.3900	0.4000	0.3800	0.3900	-7.143%	2,005	27,303	-12.821%
2026-09-24	0.4100	0.4300	0.4100	0.4200	+2.439%	1,011	26,374	-19.048%
2026-09-23	0.4100	0.5000	0.4100	0.4100	-4.651%	701	25,496	-17.073%
2026-09-22	0.3900	0.4400	0.3800	0.4300	-2.273%	576	24,845	-20.930%
2026-09-21	0.4000	0.4500	0.4000	0.4400	+4.762%	1,244	24,523	-22.727%
2026-09-18	0.4700	0.4700	0.4200	0.4200	-6.667%	52	23,509	-19.048%
2026-09-17	0.4600	0.4600	0.4500	0.4500	+4.651%	87	23,502	-24.444%
2026-09-16	0.5000	0.5000	0.4300	0.4300	-23.214%	218	23,512	-20.930%
2026-09-15	0.4200	0.5600	0.4200	0.5600	+30.233%	90	23,396	-39.286%
2026-09-14	0.4200	0.4400	0.4000	0.4300	-8.511%	538	23,343	-20.930%
2026-09-11	0.5000	0.5000	0.4700	0.4700	-2.083%	47	23,300	-27.660%
2026-09-10	0.4800	0.4800	0.4800	0.4800	-4.000%	13	23,254	-29.167%
2026-09-09	0.5100	0.5100	0.5000	0.5000	0.000%	2	23,247	-32.000%
2026-09-08	0.5500	0.5800	0.5000	0.5000	0.000%	149	23,245	-32.000%
2026-09-04	0.5500	0.5500	0.4800	0.5000	-13.793%	25	23,291	-32.000%
2026-09-03	0.6500	0.6700	0.5800	0.5800	-7.937%	75	23,291	-41.379%
2026-09-02	0.5400	0.6300	0.5200	0.6300	+14.545%	54	23,303	-46.032%
2026-09-01	0.5500	0.5800	0.5300	0.5500	+3.774%	44	23,253	-38.182%
2026-08-31	0.5800	0.5800	0.5300	0.5300	-5.357%	15	23,213	-35.849%
2026-08-28	0.5100	0.5600	0.5100	0.5600	+12.000%	114	23,200	-39.286%
2026-08-27	0.5000	0.5000	0.4800	0.5000	-5.660%	9	23,186	-32.000%
2026-08-25	0.5100	0.5500	0.4900	0.5300	+6.000%	221	23,188	-35.849%
2026-08-24	0.5800	0.5800	0.4800	0.5000	-16.667%	1,233	22,968	-32.000%
2026-08-21	0.6100	0.6500	0.5800	0.6000	-3.226%	489	23,617	-43.333%
2026-08-20	0.6200	0.7500	0.6000	0.6200	+6.897%	150	23,748	-45.161%
2026-08-19	0.6200	0.6200	0.5500	0.5800	+1.754%	140	23,600	-41.379%
2026-08-18	0.6400	0.6400	0.5300	0.5700	-3.390%	211	23,463	-40.351%
2026-08-17	0.5700	0.5900	0.5700	0.5900	+3.509%	1,985	23,602	-42.373%
2026-08-14	0.6300	0.6500	0.5700	0.5700	+1.786%	21	22,680	-40.351%
2026-08-13	0.5400	0.5900	0.5200	0.5600	-6.667%	511	22,672	-39.286%
2026-08-12	0.6000	0.6000	0.5300	0.6000	0.000%	216	22,659	-43.333%
2026-08-11	0.5500	0.6700	0.5500	0.6000	+9.091%	335	22,610	-43.333%
2026-08-10	0.5900	0.5900	0.5200	0.5500	+27.907%	2,054	22,229	-38.182%
2026-08-07	0.4100	0.5300	0.4100	0.4300	+2.381%	75	20,225	-20.930%
2026-08-06	0.5000	0.5200	0.4200	0.4200	-6.667%	571	20,169	-19.048%
2026-08-05	0.4700	0.4700	0.4300	0.4500	+4.651%	1,155	19,638	-24.444%
2026-08-04	0.4400	0.4400	0.4300	0.4300	+2.381%	210	19,383	-20.930%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-12.500%	7	19,173	-19.048%
2026-07-31	0.4200	0.4800	0.4200	0.4800	+6.667%	45	19,173	-29.167%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+18.421%	3	19,148	-24.444%
2026-07-29	0.4500	0.4500	0.3600	0.3800	-7.317%	247	19,145	-10.526%
2026-07-28	0.4100	0.4500	0.4100	0.4100	-12.766%	37	19,132	-17.073%
2026-07-27	0.4800	0.4800	0.4700	0.4700	-11.321%	64	19,113	-27.660%
2026-07-24	0.5200	0.5300	0.5200	0.5300	+6.000%	11	19,053	-35.849%
2026-07-23	0.5300	0.5300	0.4800	0.5000	-1.961%	21	19,042	-32.000%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+10.870%	14	19,030	-33.333%
2026-07-21	0.4600	0.4600	0.4600	0.4600	-2.128%	3	19,020	-26.087%
2026-07-20	0.4500	0.4900	0.4300	0.4700	-2.083%	78	19,017	-27.660%
2026-07-17	0.4400	0.4800	0.4300	0.4800	+2.128%	26	18,960	-29.167%
2026-07-16	0.4800	0.4800	0.4600	0.4700	-2.083%	132	18,974	-27.660%
2026-07-15	0.5000	0.5100	0.4600	0.4800	-2.041%	1,785	18,842	-29.167%
2026-07-14	0.5300	0.6500	0.4700	0.4900	-5.769%	127	17,460	-30.612%
2026-07-13	0.5000	0.5400	0.4800	0.5200	+8.333%	8	17,369	-34.615%
2026-07-10	0.4500	0.4800	0.4300	0.4800	+6.667%	53	17,366	-29.167%
2026-07-09	0.4800	0.4800	0.4200	0.4500	-10.000%	121	17,409	-24.444%
2026-07-08	0.4900	0.5700	0.4800	0.5000	+8.696%	42	17,297	-32.000%
2026-07-07	0.4100	0.4600	0.3900	0.4600	+12.195%	286	17,259	-26.087%
2026-07-06	0.5000	0.5000	0.4100	0.4100	-10.870%	211	17,006	-17.073%
2026-07-02	0.4300	0.4700	0.4200	0.4600	+27.778%	31	16,840	-26.087%
2026-07-01	0.3800	0.4500	0.3600	0.3600	-7.692%	156	16,840	-5.556%
2026-06-30	0.4400	0.4500	0.3900	0.3900	-11.364%	476	16,708	-12.821%
2026-06-29	0.4400	0.4400	0.4400	0.4400	+4.762%	201	16,674	-22.727%
2026-06-26	0.4600	0.4700	0.4200	0.4200	-8.696%	1,139	16,556	-19.048%
2026-06-25	0.5200	0.5200	0.4300	0.4600	+4.545%	587	15,644	-26.087%
2026-06-24	0.4500	0.5100	0.4100	0.4400	-12.000%	2,597	15,202	-22.727%
2026-06-23	0.6000	0.6000	0.5000	0.5000	-5.660%	510	14,405	-32.000%
2026-06-22	0.5600	0.7900	0.5000	0.5300	+1.923%	498	14,583	-35.849%
2026-06-18	0.6800	0.6800	0.4700	0.5200	-16.129%	570	13,923	-34.615%
2026-06-17	0.8800	0.8800	0.6200	0.6200	0.000%	330	13,923	-45.161%
2026-06-16	0.7300	0.7300	0.6200	0.6200	-19.481%	4,020	13,923	-45.161%
2026-06-15	0.7500	0.8400	0.6800	0.7700	-13.483%	683	14,193	-55.844%
2026-06-12	0.8500	0.8900	0.8500	0.8900	-1.111%	27	14,193	-61.798%
2026-06-11	0.8100	0.9000	0.8100	0.9000	+3.448%	117	14,193	-62.222%
2026-06-10	0.8500	0.9800	0.8400	0.8700	+11.538%	386	14,081	-60.920%
2026-06-09	0.8500	0.8700	0.7800	0.7800	-14.286%	48	13,792	-56.410%
2026-06-08	0.9200	0.9700	0.9100	0.9100	+7.059%	6	13,799	-62.637%
2026-06-05	0.9000	0.9100	0.8100	0.8500	-10.526%	1,723	13,797	-60.000%
2026-06-04	0.9100	1.0200	0.9000	0.9500	+1.064%	27	13,399	-64.211%
2026-06-03	0.9500	1.0500	0.9400	0.9400	-9.615%	106	13,385	-63.830%
2026-06-02	1.1700	1.1700	1.0100	1.0400	0.000%	56	13,290	-67.308%
2026-06-01	0.9700	1.0600	0.9600	1.0400	+7.216%	356	13,264	-67.308%
2026-05-29	1.0500	1.0500	0.9500	0.9700	-3.000%	78	13,435	-64.948%
2026-05-28	0.9900	1.0400	0.9800	1.0000	+4.167%	20	13,359	-66.000%
2026-05-27	1.0700	1.0700	0.9300	0.9600	-12.727%	305	13,358	-64.583%
2026-05-26	1.2600	1.2600	1.1000	1.1000	-14.063%	37	13,557	-69.091%
2026-05-22	1.2900	1.3500	1.2000	1.2800	-4.478%	383	13,564	-73.438%
2026-05-21	1.6000	1.6000	1.2800	1.3400	-11.842%	179	13,227	-74.627%
2026-05-20	1.6400	1.6400	1.5000	1.5200	-6.173%	317	13,227	-77.632%
2026-05-19	1.5100	1.6500	1.5100	1.6200	0.000%	224	13,236	-79.012%
2026-05-18	1.3000	1.7000	1.2000	1.6200	+28.571%	1,189	13,236	-79.012%
2026-05-15	1.1700	1.2600	1.1400	1.2600	+8.621%	165	13,236	-73.016%
2026-05-14	1.0400	1.1900	1.0400	1.1600	+11.538%	86	12,636	-70.690%
2026-05-13	1.0800	1.0900	1.0200	1.0400	+1.961%	884	12,309	-67.308%
2026-05-12	1.0500	1.1000	0.9900	1.0200	-2.857%	108	12,309	-66.667%
2026-05-11	1.0400	1.0500	0.9900	1.0500	+7.143%	477	12,309	-67.619%
2026-05-08	0.9900	1.0300	0.9100	0.9800	+11.364%	224	11,767	-65.306%
2026-05-07	0.9000	0.9100	0.8500	0.8800	-3.297%	551	11,565	-61.364%
2026-05-06	0.9000	0.9900	0.8600	0.9100	+1.111%	408	11,059	-62.637%
2026-05-05	1.0100	1.0500	0.9000	0.9000	-26.230%	675	10,759	-62.222%
2026-05-04	1.2000	1.2600	1.1600	1.2200	+6.087%	245	10,561	-72.131%
2026-05-01	1.0800	1.1500	1.0800	1.1500	-4.167%	12	10,377	-70.435%
2026-04-30	1.1300	1.2000	1.1300	1.2000	-4.000%	22	10,377	-71.667%
2026-04-29	1.2600	1.2700	1.2000	1.2500	0.000%	47	10,399	-72.800%
2026-04-28	1.1200	1.2500	1.1200	1.2500	+22.549%	679	10,386	-72.800%
2026-04-27	0.8700	1.1000	0.8700	1.0200	+13.333%	583	9,918	-66.667%
2026-04-24	0.8900	0.9000	0.8900	0.9000	+7.143%	21	9,382	-62.222%
2026-04-23	0.8800	0.8800	0.8400	0.8400	-1.176%	6	9,381	-59.524%
2026-04-22	0.8600	0.8600	0.8200	0.8500	+3.659%	497	9,375	-60.000%
2026-04-21	0.8300	0.8300	0.8200	0.8200	+1.235%	47	8,856	-58.537%
2026-04-20	0.8200	0.8800	0.7900	0.8100	-2.410%	131	8,856	-58.025%
2026-04-17	0.8700	0.8700	0.7800	0.8300	-16.162%	171	8,798	-59.036%
2026-04-16	0.9800	1.0100	0.9700	0.9900	+6.452%	80	8,760	-65.657%
2026-04-15	0.9400	1.0100	0.9100	0.9300	-1.064%	15	8,736	-63.441%
2026-04-14	1.0800	1.0800	0.9100	0.9400	-15.315%	908	8,721	-63.830%
2026-04-13	1.1000	1.3500	1.1000	1.1100	-3.478%	192	8,990	-69.369%
2026-04-10	1.0800	1.1500	1.0800	1.1500	+2.679%	245	9,106	-70.435%
2026-04-09	1.1800	1.2300	1.1100	1.1200	-0.885%	177	8,891	-69.643%
2026-04-08	1.1200	1.1700	1.0300	1.1300	-9.600%	97	8,838	-69.912%
2026-04-07	1.2700	1.3100	1.2200	1.2500	+4.167%	184	8,810	-72.800%
2026-04-06	1.3400	1.3400	1.1800	1.2000	-0.826%	5	8,714	-71.667%
2026-04-02	1.4200	1.4200	1.2100	1.2100	+2.542%	65	8,690	-71.901%
2026-04-01	1.2200	1.2400	1.1300	1.1800	-3.279%	83	8,690	-71.186%
2026-03-31	1.3100	1.3600	1.2000	1.2200	-5.426%	163	8,723	-72.131%
2026-03-30	1.3500	1.3500	1.2900	1.2900	-7.194%	290	8,588	-73.643%
2026-03-27	1.3800	1.4900	1.3400	1.3900	+6.923%	258	8,764	-75.540%
2026-03-26	1.2800	1.3800	1.2500	1.3000	+1.563%	184	8,669	-73.846%
2026-03-25	1.2700	1.3500	1.2000	1.2800	+4.065%	141	8,503	-73.438%
2026-03-24	1.1600	1.4000	1.1000	1.2300	+11.818%	353	8,564	-72.358%
2026-03-23	1.1300	1.1500	1.0800	1.1000	+1.852%	126	8,344	-69.091%
2026-03-20	1.1000	1.1000	1.0300	1.0800	-4.425%	209	8,270	-68.519%
2026-03-19	1.0500	1.2300	1.0500	1.1300	+7.619%	414	8,259	-69.912%
2026-03-18	1.4300	1.4300	1.0500	1.0500	-10.256%	78	7,988	-67.619%
2026-03-17	1.0400	1.2100	1.0400	1.1700	+17.000%	153	8,020	-70.940%
2026-03-16	1.1000	1.1000	1.0000	1.0000	-9.091%	105	7,897	-66.000%
2026-03-13	1.1100	1.1800	1.0900	1.1000	+6.796%	12	7,900	-69.091%
2026-03-12	1.0000	1.0600	0.9800	1.0300	+1.980%	85	7,894	-66.990%
2026-03-11	1.0000	1.0700	1.0000	1.0100	-0.980%	267	7,862	-66.337%
2026-03-10	1.1000	1.1000	1.0200	1.0200	+2.000%	18	7,889	-66.667%
2026-03-09	0.9500	1.0000	0.9100	1.0000	+9.890%	260	7,880	-66.000%
2026-03-06	1.1000	1.1000	0.9000	0.9100	-9.000%	431	7,676	-62.637%
2026-03-05	1.0400	1.0500	0.9500	1.0000	-8.257%	229	7,331	-66.000%
2026-03-04	1.0100	1.1200	1.0100	1.0900	+18.478%	12	7,280	-68.807%
2026-03-03	1.0100	1.0100	0.9200	0.9200	-9.804%	208	7,275	-63.043%
2026-03-02	1.3000	1.3000	0.9800	1.0200	-7.273%	523	7,477	-66.667%
2026-02-27	1.1300	1.1300	1.0800	1.1000	+1.852%	100	7,051	-69.091%
2026-02-26	1.0400	1.1000	0.9900	1.0800	-8.475%	148	7,011	-68.519%
2026-02-25	1.1000	1.1800	1.0500	1.1800	+7.273%	1,081	6,534	-71.186%
2026-02-24	1.0100	1.2300	1.0100	1.1000	-1.786%	625	6,534	-69.091%
2026-02-23	1.2000	1.3500	1.1200	1.1200	-2.609%	1,061	5,956	-69.643%
2026-02-20	1.0600	1.2000	1.0100	1.1500	+7.477%	407	5,091	-70.435%
2026-02-19	1.0700	1.1400	1.0000	1.0700	+0.943%	130	4,735	-68.224%
2026-02-18	1.0600	1.2400	0.9900	1.0600	+2.913%	138	4,758	-67.925%
2026-02-17	1.2100	1.2200	0.9500	1.0300	-15.574%	1,437	4,702	-66.990%
2026-02-13	0.9800	1.2300	0.9200	1.2200	+29.787%	880	2,939	-72.131%
2026-02-12	1.0000	1.0000	0.8500	0.9400	-5.051%	1,482	2,939	-63.830%
2026-02-11	0.8600	1.0000	0.8500	0.9900	+26.923%	1,012	1,958	-65.657%
2026-02-10	1.0000	1.0000	0.6600	0.7800	-17.895%	1,198	1,386	-56.410%
2026-02-09	0.7400	0.9700	0.7300	0.9500	+35.714%	389	466	-64.211%
2026-02-06	0.6500	0.7000	0.6500	0.7000	+7.692%	19	101	-51.429%
2026-02-05	0.7000	0.7200	0.6300	0.6500	-14.474%	17	97	-47.692%
2026-02-04	0.6700	0.7600	0.6700	0.7600	+13.433%	62	93	-55.263%
2026-02-03	0.6700	0.6700	0.6700	0.6700	+1.515%	30	35	-49.254%
2026-02-02	0.5900	0.6600	0.5900	0.6600	0.000%	5	5	-48.485%