Dark

RIG20280121C12
RIG Jan 21 2028 12.00 Call (RIG280121C00012000)
option OPRA

EOD

Oct 1, 2026

0.22000.000%(0.0000)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2300	0.2200	0.2200	0.000%	218	18,610	0.000%
2026-09-30	0.2300	0.2300	0.2200	0.2200	-4.348%	199	18,410	0.000%
2026-09-29	0.2500	0.2600	0.2200	0.2300	-25.806%	1,008	18,539	-4.348%
2026-09-28	0.3100	0.3100	0.3100	0.3100	+24.000%	10	17,533	-29.032%
2026-09-25	0.2700	0.2700	0.2400	0.2500	-16.667%	1,276	17,523	-12.000%
2026-09-24	0.2900	0.3200	0.2300	0.3000	+11.111%	3,104	16,247	-26.667%
2026-09-23	0.2700	0.2700	0.2700	0.2700	+8.000%	15	13,143	-18.519%
2026-09-22	0.2500	0.2700	0.2300	0.2500	-7.407%	1,361	13,128	-12.000%
2026-09-21	0.3300	0.3300	0.2700	0.2700	-12.903%	32	13,460	-18.519%
2026-09-18	0.3300	0.3300	0.3100	0.3100	-8.824%	33	13,428	-29.032%
2026-09-17	0.3100	0.3400	0.3100	0.3400	+3.030%	696	13,400	-35.294%
2026-09-16	0.3700	0.3700	0.3300	0.3300	-15.385%	32	13,226	-33.333%
2026-09-15	0.3000	0.3900	0.3000	0.3900	+34.483%	35	13,195	-43.590%
2026-09-14	0.3100	0.3100	0.2700	0.2900	-6.452%	30	13,177	-24.138%
2026-09-11	0.3500	0.3500	0.3100	0.3100	-24.390%	25	13,166	-29.032%
2026-09-10	0.3100	0.4100	0.3100	0.4100	+13.889%	46	13,150	-46.341%
2026-09-09	0.3700	0.3700	0.3200	0.3600	+12.500%	113	13,118	-38.889%
2026-09-08	0.3700	0.3700	0.3200	0.3200	-3.030%	28	13,015	-31.250%
2026-09-04	0.3400	0.3400	0.3300	0.3300	-10.811%	332	12,687	-33.333%
2026-09-03	0.4000	0.4000	0.3700	0.3700	-7.500%	6	12,687	-40.541%
2026-09-02	0.3000	0.4500	0.3000	0.4000	+11.111%	444	12,691	-45.000%
2026-09-01	0.3400	0.3700	0.3400	0.3600	+5.882%	80	12,287	-38.889%
2026-08-31	0.4000	0.4000	0.3300	0.3400	0.000%	251	12,277	-35.294%
2026-08-28	0.3300	0.3500	0.3200	0.3400	+13.333%	218	12,047	-35.294%
2026-08-26	0.3100	0.3100	0.3000	0.3000	-14.286%	9	12,101	-26.667%
2026-08-25	0.3400	0.3600	0.3400	0.3500	0.000%	87	12,092	-37.143%
2026-08-24	0.3500	0.3500	0.3300	0.3500	-10.256%	48	12,126	-37.143%
2026-08-21	0.4100	0.4100	0.3900	0.3900	-4.878%	224	12,083	-43.590%
2026-08-20	0.4100	0.4100	0.4100	0.4100	+5.128%	9	11,890	-46.341%
2026-08-19	0.3900	0.3900	0.3900	0.3900	+2.632%	5	11,890	-43.590%
2026-08-18	0.3800	0.4000	0.3800	0.3800	+8.571%	18	11,890	-42.105%
2026-08-17	0.4200	0.4200	0.3500	0.3500	-7.895%	12	11,886	-37.143%
2026-08-14	0.3800	0.3800	0.3800	0.3800	0.000%	28	11,881	-42.105%
2026-08-13	0.3800	0.3800	0.3800	0.3800	-5.000%	30	11,855	-42.105%
2026-08-12	0.4000	0.4000	0.4000	0.4000	0.000%	200	11,825	-45.000%
2026-08-11	0.4000	0.4400	0.3900	0.4000	+11.111%	121	11,688	-45.000%
2026-08-10	0.3600	0.5000	0.3600	0.3600	+38.462%	84	11,671	-38.889%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-7.143%	1	11,661	-15.385%
2026-08-06	0.3100	0.3100	0.2700	0.2800	-6.667%	25	11,660	-21.429%
2026-08-05	0.2900	0.3000	0.2900	0.3000	0.000%	62	11,635	-26.667%
2026-08-04	0.3000	0.3100	0.2800	0.3000	0.000%	79	11,573	-26.667%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-9.091%	36	11,498	-26.667%
2026-07-31	0.3200	0.3300	0.3200	0.3300	+26.923%	19	11,462	-33.333%
2026-07-30	0.2600	0.2600	0.2600	0.2600	0.000%	15	11,462	-15.385%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	23	11,462	-15.385%
2026-07-28	0.3100	0.3100	0.2600	0.2600	-23.529%	124	11,457	-15.385%
2026-07-27	0.3500	0.3500	0.3400	0.3400	-2.857%	27	11,340	-35.294%
2026-07-24	0.3800	0.3800	0.3400	0.3500	0.000%	15	11,314	-37.143%
2026-07-22	0.3400	0.3500	0.3200	0.3500	0.000%	15	11,317	-37.143%
2026-07-20	0.3200	0.3500	0.3200	0.3500	+6.061%	160	11,304	-37.143%
2026-07-17	0.3000	0.3300	0.3000	0.3300	+6.452%	121	11,144	-33.333%
2026-07-16	0.3100	0.3100	0.3100	0.3100	0.000%	100	11,124	-29.032%
2026-07-15	0.3000	0.3200	0.3000	0.3100	-11.429%	40	11,174	-29.032%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+6.061%	5	11,148	-37.143%
2026-07-13	0.3600	0.3600	0.3300	0.3300	0.000%	88	11,143	-33.333%
2026-07-10	0.3300	0.3300	0.3300	0.3300	+17.857%	25	11,133	-33.333%
2026-07-09	0.2900	0.2900	0.2800	0.2800	-12.500%	204	11,133	-21.429%
2026-07-08	0.3100	0.3400	0.3000	0.3200	+14.286%	101	11,278	-31.250%
2026-07-07	0.2800	0.2800	0.2600	0.2800	0.000%	57	11,320	-21.429%
2026-07-06	0.3000	0.3000	0.2800	0.2800	-6.667%	300	11,265	-21.429%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+11.111%	5	10,960	-26.667%
2026-07-01	0.2800	0.2800	0.2400	0.2700	-3.571%	28	10,960	-18.519%
2026-06-30	0.2900	0.3100	0.2500	0.2800	-6.667%	125	10,945	-21.429%
2026-06-29	0.2900	0.3000	0.2900	0.3000	+3.448%	1,950	10,856	-26.667%
2026-06-26	0.3000	0.3000	0.2800	0.2900	+3.571%	25	10,508	-24.138%
2026-06-25	0.2700	0.2800	0.2700	0.2800	-3.448%	11	10,487	-21.429%
2026-06-24	0.2800	0.3100	0.2800	0.2900	-17.143%	72	10,477	-24.138%
2026-06-23	0.4000	0.4000	0.3200	0.3500	-16.667%	36	10,447	-37.143%
2026-06-22	0.3500	0.4200	0.3500	0.4200	+20.000%	3	10,434	-47.619%
2026-06-18	0.4100	0.4100	0.3200	0.3500	-20.455%	54	10,368	-37.143%
2026-06-17	0.4300	0.5500	0.4200	0.4400	-2.222%	29	10,368	-50.000%
2026-06-16	0.5000	0.5200	0.4200	0.4500	-18.182%	177	10,368	-51.111%
2026-06-15	0.5600	0.5600	0.5500	0.5500	-12.698%	18	10,350	-60.000%
2026-06-12	0.6500	0.6500	0.6300	0.6300	-4.545%	58	10,350	-65.079%
2026-06-11	0.8000	0.8000	0.6500	0.6600	+13.793%	9	10,350	-66.667%
2026-06-09	0.5500	0.6300	0.5500	0.5800	-14.706%	17	10,341	-62.069%
2026-06-08	0.6500	0.7000	0.6500	0.6800	+15.254%	22	10,342	-67.647%
2026-06-05	0.6800	0.6800	0.5900	0.5900	-16.901%	65	10,322	-62.712%
2026-06-04	0.7000	0.7400	0.6500	0.7100	-2.740%	93	10,335	-69.014%
2026-06-03	0.7400	0.7400	0.7000	0.7300	-2.667%	33	10,244	-69.863%
2026-06-02	0.7600	0.7700	0.7500	0.7500	+4.167%	111	10,231	-70.667%
2026-05-28	0.7900	0.7900	0.7200	0.7200	+7.463%	39	10,129	-69.444%
2026-05-27	0.7100	0.7600	0.6600	0.6700	-14.103%	803	10,108	-67.164%
2026-05-26	0.9200	0.9200	0.7800	0.7800	-17.021%	448	10,812	-71.795%
2026-05-22	0.8500	1.0000	0.8500	0.9400	-4.082%	160	10,766	-76.596%
2026-05-21	1.1800	1.1800	0.9800	0.9800	-14.783%	123	10,713	-77.551%
2026-05-20	1.2500	1.2500	1.1500	1.1500	0.000%	100	10,713	-80.870%
2026-05-19	1.2400	1.2500	1.0500	1.1500	-4.959%	472	11,110	-80.870%
2026-05-18	0.9200	1.2300	0.9200	1.2100	+27.368%	1,284	11,110	-81.818%
2026-05-15	0.8800	0.9500	0.8700	0.9500	+13.095%	15	11,110	-76.842%
2026-05-14	0.7500	0.8500	0.7500	0.8400	+5.000%	61	10,090	-73.810%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+11.111%	10	10,054	-72.500%
2026-05-12	0.7500	0.7700	0.7200	0.7200	-5.263%	26	10,054	-69.444%
2026-05-11	0.7500	0.8200	0.7100	0.7600	+5.556%	645	10,054	-71.053%
2026-05-08	0.6500	0.7200	0.6500	0.7200	+14.286%	52	9,472	-69.444%
2026-05-07	0.6500	0.6500	0.6200	0.6300	-10.000%	93	9,420	-65.079%
2026-05-06	0.7000	0.7500	0.6100	0.7000	0.000%	68	9,329	-68.571%
2026-05-05	0.7400	0.9300	0.6600	0.7000	-17.647%	358	9,295	-68.571%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+3.659%	1	9,277	-74.118%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-12.766%	10	9,276	-73.171%
2026-04-30	0.9200	0.9500	0.8500	0.9400	+2.174%	14	9,276	-76.596%
2026-04-29	0.9300	0.9300	0.8900	0.9200	-1.075%	28	9,265	-76.087%
2026-04-28	1.0500	1.0500	0.9300	0.9300	+20.779%	2	9,245	-76.344%
2026-04-27	0.6700	0.8000	0.6700	0.7700	+20.313%	161	9,244	-71.429%
2026-04-24	0.6700	0.6700	0.6200	0.6400	+1.587%	14	9,195	-65.625%
2026-04-23	0.6500	0.6500	0.6200	0.6300	+8.621%	14	9,181	-65.079%
2026-04-22	0.6000	0.6000	0.5800	0.5800	-3.333%	1,117	9,190	-62.069%
2026-04-21	0.5900	0.6500	0.5800	0.6000	+1.695%	23	10,268	-63.333%
2026-04-20	0.5500	0.5900	0.5500	0.5900	-1.667%	2,133	10,268	-62.712%
2026-04-17	0.6500	0.7000	0.5700	0.6000	-23.077%	180	10,235	-63.333%
2026-04-16	0.6600	0.7800	0.6600	0.7800	+16.418%	71	10,175	-71.795%
2026-04-15	0.7000	0.7000	0.6700	0.6700	-5.634%	29	10,246	-67.164%
2026-04-14	0.7500	0.7900	0.7000	0.7100	-11.250%	60	10,219	-69.014%
2026-04-13	0.7500	0.8000	0.7500	0.8000	0.000%	2	10,229	-72.500%
2026-04-10	0.8200	0.8200	0.8000	0.8000	-1.235%	55	10,225	-72.500%
2026-04-09	1.0000	1.0000	0.8100	0.8100	-4.706%	46	10,173	-72.840%
2026-04-08	0.8400	0.9000	0.7900	0.8500	-15.000%	25	10,207	-74.118%
2026-04-07	1.0000	1.0000	0.9400	1.0000	+13.636%	63	10,184	-78.000%
2026-04-06	0.9500	0.9500	0.8800	0.8800	+3.529%	154	10,121	-75.000%
2026-04-02	0.9200	1.0700	0.8500	0.8500	-3.409%	37	10,074	-74.118%
2026-04-01	0.9100	0.9100	0.8800	0.8800	-7.368%	12	10,074	-75.000%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-1.042%	100	10,064	-76.842%
2026-03-30	1.0500	1.0500	0.9600	0.9600	-4.000%	71	9,964	-77.083%
2026-03-27	1.0500	1.0700	1.0000	1.0000	-4.762%	184	9,943	-78.000%
2026-03-26	1.0000	1.0500	0.9800	1.0500	+11.702%	67	9,923	-79.048%
2026-03-25	0.9300	0.9400	0.9100	0.9400	0.000%	8	9,872	-76.596%
2026-03-24	0.8900	0.9500	0.8400	0.9400	+14.634%	97	9,872	-76.596%
2026-03-23	0.7800	0.8300	0.7800	0.8200	+2.500%	13	9,872	-73.171%
2026-03-20	0.8000	0.8500	0.8000	0.8000	-5.882%	22	9,879	-72.500%
2026-03-19	0.8400	0.8500	0.8400	0.8500	0.000%	23	9,857	-74.118%
2026-03-18	0.8500	0.8800	0.8500	0.8500	-5.556%	15	9,857	-74.118%
2026-03-17	0.8500	0.9000	0.8000	0.9000	+16.883%	16	9,845	-75.556%
2026-03-16	0.8000	0.8000	0.7700	0.7700	-9.412%	176	9,829	-71.429%
2026-03-13	0.8200	0.8500	0.8100	0.8500	+7.595%	184	9,653	-74.118%
2026-03-12	0.7200	0.7900	0.7200	0.7900	+3.947%	1,409	9,596	-72.152%
2026-03-11	0.7600	0.7600	0.7600	0.7600	+2.703%	1	8,451	-71.053%
2026-03-10	0.7400	0.7400	0.7400	0.7400	-1.333%	10	8,451	-70.270%
2026-03-09	0.7000	0.7500	0.6800	0.7500	+10.294%	167	8,441	-70.667%
2026-03-06	0.7500	0.7500	0.6500	0.6800	-8.108%	108	8,400	-67.647%
2026-03-05	0.8000	0.8000	0.7400	0.7400	-8.642%	27	8,314	-70.270%
2026-03-04	0.8100	0.8100	0.8100	0.8100	+17.391%	10	8,287	-72.840%
2026-03-03	0.7000	0.9000	0.6800	0.6900	-4.167%	384	8,277	-68.116%
2026-03-02	0.8700	1.0500	0.7200	0.7200	-18.182%	486	8,296	-69.444%
2026-02-27	0.8100	0.9900	0.8000	0.8800	+11.392%	298	8,623	-75.000%
2026-02-26	0.7500	0.8300	0.7000	0.7900	+2.597%	93	8,398	-72.152%
2026-02-25	0.8000	0.8800	0.7700	0.7700	-8.333%	738	7,665	-71.429%
2026-02-24	0.9500	1.0000	0.8400	0.8400	-1.176%	2,460	7,665	-73.810%
2026-02-23	0.9500	0.9800	0.8400	0.8500	-1.163%	150	5,249	-74.118%
2026-02-20	0.8000	0.8600	0.7400	0.8600	+7.500%	201	5,211	-74.419%
2026-02-19	0.8000	0.8200	0.7300	0.8000	-5.882%	21	5,013	-72.500%
2026-02-18	0.7900	0.8500	0.7400	0.8500	+13.333%	218	4,994	-74.118%
2026-02-17	0.8500	0.8500	0.7400	0.7500	-6.250%	3,792	4,788	-70.667%
2026-02-13	0.7000	0.9200	0.7000	0.8000	+6.667%	1,012	39	-72.500%
2026-02-12	0.4500	0.7800	0.4500	0.7500	0.000%	39	39	-70.667%