Dark

RIG20280121C3
RIG Jan 21 2028 3.00 Call (RIG280121C00003000)
option OPRA

EOD

Aug 12, 2026

3.16-5.105%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.1600	3.1600	3.1600	3.1600	-5.105%	1	1,552	0.000%
2026-08-11	3.2600	3.3300	3.2600	3.3300	+12.881%	11	1,551	-5.105%
2026-08-10	2.9500	2.9500	2.9500	2.9500	+5.735%	2	1,552	+7.119%
2026-08-06	2.7900	2.7900	2.7900	2.7900	+13.415%	5	1,554	+13.262%
2026-07-30	2.4600	2.4600	2.4600	2.4600	+2.075%	20	1,559	+28.455%
2026-07-29	2.6000	2.6000	2.4100	2.4100	-4.365%	91	1,539	+31.120%
2026-07-28	2.6800	2.7000	2.5200	2.5200	-10.320%	14	1,539	+25.397%
2026-07-27	2.8500	2.8500	2.7500	2.8100	-1.056%	3	1,540	+12.456%
2026-07-24	2.8400	2.8500	2.8400	2.8400	-0.699%	3	1,539	+11.268%
2026-07-23	2.8600	2.8800	2.8500	2.8600	+10.000%	75	1,538	+10.490%
2026-07-17	2.6000	2.7800	2.6000	2.6000	-1.887%	23	1,500	+21.538%
2026-07-16	2.6300	2.6500	2.6300	2.6500	-8.304%	30	1,480	+19.245%
2026-07-14	3.0200	3.0200	2.8900	2.8900	+0.347%	4	1,450	+9.343%
2026-07-13	2.7400	2.8800	2.7400	2.8800	+7.063%	26	1,447	+9.722%
2026-07-10	2.7300	2.7400	2.6600	2.6900	+4.264%	114	1,421	+17.472%
2026-07-09	2.6500	2.6500	2.5800	2.5800	-5.839%	6	1,317	+22.481%
2026-07-08	2.7400	2.7400	2.7400	2.7400	+12.757%	1	1,311	+15.328%
2026-07-07	2.4300	2.4300	2.4300	2.4300	-7.605%	1	1,311	+30.041%
2026-06-26	2.6300	2.6300	2.6300	2.6300	-2.593%	2	1,311	+20.152%
2026-06-18	2.7200	2.7200	2.7000	2.7000	-12.052%	55	1,358	+17.037%
2026-06-16	3.1500	3.1500	3.0700	3.0700	-11.014%	51	1,358	+2.932%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+2.985%	50	1,409	-8.406%
2026-06-09	3.3500	3.3500	3.3500	3.3500	-8.219%	5	1,409	-5.672%
2026-06-03	3.7300	3.7300	3.6300	3.6500	-1.351%	18	1,411	-13.425%
2026-06-02	3.6300	3.7000	3.6300	3.7000	-1.333%	18	1,397	-14.595%
2026-05-29	3.7400	3.7500	3.7400	3.7500	+0.806%	3	1,415	-15.733%
2026-05-28	3.6700	3.7200	3.6700	3.7200	-17.517%	3	1,415	-15.054%
2026-05-21	4.5100	4.5100	4.5100	4.5100	-1.528%	1	1,413	-29.933%
2026-05-18	4.5800	4.5800	4.5800	4.5800	+7.009%	1	1,413	-31.004%
2026-05-15	4.1500	4.2800	4.1500	4.2800	+9.744%	5	1,413	-26.168%
2026-05-12	3.9000	3.9000	3.9000	3.9000	0.000%	5	1,414	-18.974%
2026-05-11	4.0000	4.0000	3.9000	3.9000	+11.429%	7	1,414	-18.974%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-4.110%	105	1,411	-9.714%
2026-05-06	3.5500	3.6500	3.5500	3.6500	-3.947%	12	1,506	-13.425%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,514	-16.842%
2026-05-01	4.1800	4.2000	4.1800	4.2000	-1.176%	2	1,514	-24.762%
2026-04-29	4.2500	4.2500	4.2500	4.2500	+13.333%	4	1,514	-25.647%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+7.450%	4	1,518	-15.733%
2026-04-24	3.4900	3.4900	3.4900	3.4900	+5.758%	5	1,518	-9.456%
2026-04-20	3.4000	3.4000	3.3000	3.3000	-4.348%	6	1,513	-4.242%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-6.757%	4	1,507	-8.406%
2026-04-16	3.7500	3.7500	3.7000	3.7000	-8.642%	3	1,507	-14.595%
2026-04-13	4.0500	4.0500	4.0500	4.0500	+5.195%	2	1,506	-21.975%
2026-04-10	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,508	-17.922%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-12.587%	10	1,508	-15.733%
2026-04-02	4.3000	4.3000	4.2900	4.2900	+5.405%	76	1,586	-26.340%
2026-04-01	4.0300	4.0700	4.0300	4.0700	-3.095%	2	1,586	-22.359%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-4.545%	2	1,585	-24.762%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+2.564%	2	1,585	-28.182%
2026-03-26	4.2900	4.2900	4.2900	4.2900	+8.060%	25	1,683	-26.340%
2026-03-24	3.9700	3.9700	3.9700	3.9700	+7.297%	10	1,708	-20.403%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-0.804%	10	1,698	-14.595%
2026-03-19	3.7300	3.7300	3.7300	3.7300	-4.359%	20	1,698	-15.282%
2026-03-17	3.7500	3.9000	3.7000	3.9000	+6.849%	264	1,698	-18.974%
2026-03-16	3.7500	3.7500	3.6500	3.6500	-1.351%	100	1,954	-13.425%
2026-03-11	3.6000	3.7000	3.6000	3.7000	+1.370%	6	1,954	-14.595%
2026-03-10	3.6000	3.6500	3.6000	3.6500	+5.797%	20	1,954	-13.425%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+2.985%	2	1,974	-8.406%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-8.219%	10	1,975	-5.672%
2026-03-05	3.6500	3.7500	3.6500	3.6500	-3.947%	31	1,985	-13.425%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-1.299%	10	1,986	-16.842%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+4.054%	2	1,990	-17.922%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-7.500%	10	1,992	-14.595%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,981	-21.000%
2026-02-24	4.0000	4.0000	3.9700	4.0000	+2.564%	7	1,981	-21.000%
2026-02-23	3.9100	4.0100	3.9000	3.9000	0.000%	12	1,982	-18.974%
2026-02-20	3.7300	3.9000	3.7300	3.9000	+5.405%	3	1,993	-18.974%
2026-02-19	3.7000	3.7300	3.6800	3.7000	0.000%	15	1,993	-14.595%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+2.778%	10	1,990	-14.595%
2026-02-17	3.9500	3.9500	3.5200	3.6000	-5.263%	38	1,980	-12.222%
2026-02-13	3.5000	3.8000	3.5000	3.8000	+13.433%	108	2,090	-16.842%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+16.319%	1	2,090	-5.672%
2026-02-10	3.4000	3.4000	2.6200	2.8800	-12.727%	6	2,090	+9.722%
2026-02-09	2.9500	3.3000	2.7000	3.3000	-8.333%	811	2,089	-4.242%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+38.462%	10	1,730	-12.222%
2026-02-05	2.5900	2.6000	2.5900	2.6000	-8.772%	40	1,720	+21.538%
2026-02-04	2.8500	2.8500	2.8500	2.8500	+14.000%	5	1,720	+10.877%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-3.101%	2	1,725	+26.400%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-0.769%	1	1,727	+22.481%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	100	1,728	+21.538%
2026-01-29	2.7000	2.7000	2.5300	2.6500	+1.923%	520	1,828	+19.245%
2026-01-28	2.7600	2.7600	2.5000	2.6000	-5.797%	59	2,143	+21.538%
2026-01-27	2.6500	2.7600	2.6300	2.7600	+5.344%	44	2,086	+14.493%
2026-01-26	2.6000	2.6400	2.5100	2.6200	+2.344%	56	2,043	+20.611%
2026-01-23	2.4800	2.5800	2.4800	2.5600	+8.475%	57	1,997	+23.438%
2026-01-22	2.3600	2.3600	2.3600	2.3600	+1.724%	10	1,964	+33.898%
2026-01-21	2.1900	2.3700	2.1900	2.3200	+17.766%	128	1,964	+36.207%
2026-01-20	2.3500	2.3500	1.9700	1.9700	-6.635%	522	1,965	+60.406%
2026-01-15	1.9700	2.1100	1.9700	2.1100	+0.476%	16	1,666	+49.763%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+2.439%	10	1,673	+50.476%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-2.381%	6	1,663	+54.146%
2026-01-12	2.1000	2.1000	2.1000	2.1000	0.000%	100	1,663	+50.476%
2026-01-06	2.1000	2.1000	2.1000	2.1000	+2.439%	2	1,563	+50.476%
2026-01-05	2.2000	2.3600	1.9500	2.0500	+7.895%	65	1,557	+54.146%
2025-12-29	1.9000	1.9500	1.9000	1.9000	+6.145%	80	1,557	+66.316%
2025-12-23	1.7900	1.7900	1.7900	1.7900	-0.556%	5	1,531	+76.536%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,526	+75.556%
2025-12-16	1.8000	1.8000	1.7200	1.7200	-8.511%	30	1,525	+83.721%
2025-12-15	1.8800	1.9300	1.8800	1.8800	-8.293%	18	1,500	+68.085%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-7.240%	20	1,483	+54.146%
2025-12-11	2.0900	2.2100	2.0900	2.2100	+5.238%	35	1,463	+42.986%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-12.500%	5	1,458	+50.476%
2025-12-05	2.3200	2.4000	2.3200	2.4000	+6.667%	31	1,458	+31.667%
2025-12-01	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,428	+40.444%
2025-11-26	2.0100	2.2500	2.0000	2.2500	+12.500%	251	1,510	+40.444%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,510	+58.000%
2025-11-24	1.9200	1.9600	1.8600	1.8600	0.000%	151	1,511	+69.892%
2025-11-21	1.8600	1.8600	1.8600	1.8600	+3.333%	10	1,586	+69.892%
2025-11-20	2.0000	2.0000	1.8000	1.8000	-11.330%	15	1,586	+75.556%
2025-11-18	2.0300	2.0300	2.0300	2.0300	-3.333%	100	1,571	+55.665%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+1.942%	10	1,671	+50.476%
2025-11-12	2.0200	2.2200	2.0200	2.0600	-10.435%	99	1,671	+53.398%
2025-11-11	2.2400	2.3000	2.2400	2.3000	+10.577%	8	1,636	+37.391%
2025-11-10	2.0500	2.0800	2.0500	2.0800	+13.661%	21	1,636	+51.923%
2025-11-07	1.8300	1.8300	1.8300	1.8300	-1.081%	1	1,636	+72.678%
2025-11-06	1.9000	1.9000	1.8500	1.8500	-3.646%	21	1,637	+70.811%
2025-11-05	1.9500	1.9500	1.9200	1.9200	+3.784%	34	1,618	+64.583%
2025-11-04	1.8500	1.8500	1.8500	1.8500	-4.145%	10	1,584	+70.811%
2025-11-03	1.9300	1.9300	1.9300	1.9300	+5.464%	1	1,573	+63.731%
2025-10-31	1.9500	1.9700	1.8300	1.8300	-6.154%	92	1,573	+72.678%
2025-10-30	1.9500	1.9500	1.9500	1.9500	+5.978%	11	1,535	+62.051%
2025-10-28	1.8400	1.8400	1.8400	1.8400	-2.646%	1	1,524	+71.739%
2025-10-27	1.8900	1.8900	1.8900	1.8900	-3.077%	6	1,517	+67.196%
2025-10-24	1.9700	1.9700	1.9000	1.9500	-2.500%	44	1,517	+62.051%
2025-10-23	1.6400	2.0000	1.6400	2.0000	+36.054%	212	1,530	+58.000%
2025-10-22	1.5700	1.5700	1.4200	1.4700	+2.797%	36	1,425	+114.966%
2025-10-21	1.4000	1.4900	1.4000	1.4300	+2.143%	6	1,397	+120.979%
2025-10-20	1.4200	1.4200	1.4000	1.4000	-4.762%	40	1,395	+125.714%
2025-10-16	1.4700	1.4700	1.4700	1.4700	+5.755%	1	1,373	+114.966%
2025-10-15	1.3900	1.3900	1.3900	1.3900	+7.752%	2	1,373	+127.338%
2025-10-14	1.3500	1.3500	1.2500	1.2900	-4.444%	58	1,371	+144.961%
2025-10-13	1.3000	1.3500	1.2900	1.3500	+8.000%	314	1,328	+134.074%
2025-10-10	1.4700	1.4700	1.2500	1.2500	-14.384%	21	1,219	+152.800%
2025-10-09	1.5200	1.5200	1.4600	1.4600	-1.351%	7	1,198	+116.438%
2025-10-08	1.5300	1.5300	1.4500	1.4800	-3.896%	308	1,191	+113.514%
2025-10-07	1.4000	1.5400	1.4000	1.5400	0.000%	253	1,207	+105.195%
2025-10-06	1.4400	1.5400	1.4400	1.5400	+4.762%	51	1,287	+105.195%
2025-10-03	1.4700	1.4700	1.4700	1.4700	+4.255%	50	1,238	+114.966%
2025-10-02	1.4100	1.4100	1.4100	1.4100	+3.676%	20	1,238	+124.113%
2025-10-01	1.3300	1.3600	1.2900	1.3600	+5.426%	87	1,218	+132.353%
2025-09-30	1.2500	1.2900	1.2500	1.2900	-0.769%	150	1,181	+144.961%
2025-09-29	1.3200	1.3500	1.2600	1.3000	-3.704%	181	1,031	+143.077%
2025-09-26	1.3500	1.4000	1.3500	1.3500	+0.746%	132	850	+134.074%
2025-09-25	1.2200	1.3700	1.2200	1.3400	-20.238%	463	718	+135.821%
2025-09-23	1.9000	1.9000	1.6800	1.6800	+20.000%	240	315	+88.095%
2025-09-22	1.7000	1.7000	1.3900	1.4000	-4.110%	63	75	+125.714%
2025-09-18	1.4700	1.4700	1.4600	1.4600	-8.176%	7	12	+116.438%
2025-09-15	1.6900	1.6900	1.5900	1.5900	0.000%	5	5	+98.742%