Dark

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

EOD

Sep 30, 2026

2.70-7.534%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7000	2.7000	2.7000	2.7000	-7.534%	3	1,597	0.000%
2026-09-28	2.9200	2.9200	2.9200	2.9200	-0.680%	10	1,597	-7.534%
2026-09-24	2.9400	2.9400	2.9400	2.9400	0.000%	2	1,607	-8.163%
2026-09-23	2.9400	2.9400	2.9400	2.9400	+5.000%	2	1,608	-8.163%
2026-09-22	2.8000	2.8000	2.8000	2.8000	-3.448%	18	1,610	-3.571%
2026-09-21	2.9000	2.9000	2.9000	2.9000	-5.229%	1	1,610	-6.897%
2026-09-18	3.0500	3.0600	3.0500	3.0600	+2.000%	12	1,609	-11.765%
2026-09-17	3.0000	3.0000	3.0000	3.0000	+3.448%	1	1,617	-10.000%
2026-09-14	3.0000	3.0000	2.9000	2.9000	-3.333%	7	1,617	-6.897%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-5.363%	50	1,623	-10.000%
2026-09-09	3.1700	3.1700	3.1700	3.1700	-0.938%	1	1,573	-14.826%
2026-09-08	3.2500	3.2500	3.2000	3.2000	-7.246%	9	1,574	-15.625%
2026-09-03	3.4500	3.4500	3.4500	3.4500	-1.989%	2	1,573	-21.739%
2026-09-02	3.5200	3.5200	3.5200	3.5200	+16.172%	20	1,573	-23.295%
2026-08-26	3.0300	3.0300	3.0300	3.0300	-9.009%	50	1,593	-10.891%
2026-08-19	3.2500	3.3300	3.2500	3.3300	-3.198%	6	1,568	-18.919%
2026-08-17	3.4400	3.4400	3.4400	3.4400	+8.861%	10	1,562	-21.512%
2026-08-12	3.1600	3.1600	3.1600	3.1600	-5.105%	1	1,552	-14.557%
2026-08-11	3.2600	3.3300	3.2600	3.3300	+12.881%	11	1,551	-18.919%
2026-08-10	2.9500	2.9500	2.9500	2.9500	+5.735%	2	1,552	-8.475%
2026-08-06	2.7900	2.7900	2.7900	2.7900	+13.415%	5	1,554	-3.226%
2026-07-30	2.4600	2.4600	2.4600	2.4600	+2.075%	20	1,559	+9.756%
2026-07-29	2.6000	2.6000	2.4100	2.4100	-4.365%	91	1,539	+12.033%
2026-07-28	2.6800	2.7000	2.5200	2.5200	-10.320%	14	1,539	+7.143%
2026-07-27	2.8500	2.8500	2.7500	2.8100	-1.056%	3	1,540	-3.915%
2026-07-24	2.8400	2.8500	2.8400	2.8400	-0.699%	3	1,539	-4.930%
2026-07-23	2.8600	2.8800	2.8500	2.8600	+10.000%	75	1,538	-5.594%
2026-07-17	2.6000	2.7800	2.6000	2.6000	-1.887%	23	1,500	+3.846%
2026-07-16	2.6300	2.6500	2.6300	2.6500	-8.304%	30	1,480	+1.887%
2026-07-14	3.0200	3.0200	2.8900	2.8900	+0.347%	4	1,450	-6.574%
2026-07-13	2.7400	2.8800	2.7400	2.8800	+7.063%	26	1,447	-6.250%
2026-07-10	2.7300	2.7400	2.6600	2.6900	+4.264%	114	1,421	+0.372%
2026-07-09	2.6500	2.6500	2.5800	2.5800	-5.839%	6	1,317	+4.651%
2026-07-08	2.7400	2.7400	2.7400	2.7400	+12.757%	1	1,311	-1.460%
2026-07-07	2.4300	2.4300	2.4300	2.4300	-7.605%	1	1,311	+11.111%
2026-06-26	2.6300	2.6300	2.6300	2.6300	-2.593%	2	1,311	+2.662%
2026-06-18	2.7200	2.7200	2.7000	2.7000	-12.052%	55	1,358	0.000%
2026-06-16	3.1500	3.1500	3.0700	3.0700	-11.014%	51	1,358	-12.052%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+2.985%	50	1,409	-21.739%
2026-06-09	3.3500	3.3500	3.3500	3.3500	-8.219%	5	1,409	-19.403%
2026-06-03	3.7300	3.7300	3.6300	3.6500	-1.351%	18	1,411	-26.027%
2026-06-02	3.6300	3.7000	3.6300	3.7000	-1.333%	18	1,397	-27.027%
2026-05-29	3.7400	3.7500	3.7400	3.7500	+0.806%	3	1,415	-28.000%
2026-05-28	3.6700	3.7200	3.6700	3.7200	-17.517%	3	1,415	-27.419%
2026-05-21	4.5100	4.5100	4.5100	4.5100	-1.528%	1	1,413	-40.133%
2026-05-18	4.5800	4.5800	4.5800	4.5800	+7.009%	1	1,413	-41.048%
2026-05-15	4.1500	4.2800	4.1500	4.2800	+9.744%	5	1,413	-36.916%
2026-05-12	3.9000	3.9000	3.9000	3.9000	0.000%	5	1,414	-30.769%
2026-05-11	4.0000	4.0000	3.9000	3.9000	+11.429%	7	1,414	-30.769%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-4.110%	105	1,411	-22.857%
2026-05-06	3.5500	3.6500	3.5500	3.6500	-3.947%	12	1,506	-26.027%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,514	-28.947%
2026-05-01	4.1800	4.2000	4.1800	4.2000	-1.176%	2	1,514	-35.714%
2026-04-29	4.2500	4.2500	4.2500	4.2500	+13.333%	4	1,514	-36.471%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+7.450%	4	1,518	-28.000%
2026-04-24	3.4900	3.4900	3.4900	3.4900	+5.758%	5	1,518	-22.636%
2026-04-20	3.4000	3.4000	3.3000	3.3000	-4.348%	6	1,513	-18.182%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-6.757%	4	1,507	-21.739%
2026-04-16	3.7500	3.7500	3.7000	3.7000	-8.642%	3	1,507	-27.027%
2026-04-13	4.0500	4.0500	4.0500	4.0500	+5.195%	2	1,506	-33.333%
2026-04-10	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,508	-29.870%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-12.587%	10	1,508	-28.000%
2026-04-02	4.3000	4.3000	4.2900	4.2900	+5.405%	76	1,586	-37.063%
2026-04-01	4.0300	4.0700	4.0300	4.0700	-3.095%	2	1,586	-33.661%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-4.545%	2	1,585	-35.714%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+2.564%	2	1,585	-38.636%
2026-03-26	4.2900	4.2900	4.2900	4.2900	+8.060%	25	1,683	-37.063%
2026-03-24	3.9700	3.9700	3.9700	3.9700	+7.297%	10	1,708	-31.990%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-0.804%	10	1,698	-27.027%
2026-03-19	3.7300	3.7300	3.7300	3.7300	-4.359%	20	1,698	-27.614%
2026-03-17	3.7500	3.9000	3.7000	3.9000	+6.849%	264	1,698	-30.769%
2026-03-16	3.7500	3.7500	3.6500	3.6500	-1.351%	100	1,954	-26.027%
2026-03-11	3.6000	3.7000	3.6000	3.7000	+1.370%	6	1,954	-27.027%
2026-03-10	3.6000	3.6500	3.6000	3.6500	+5.797%	20	1,954	-26.027%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+2.985%	2	1,974	-21.739%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-8.219%	10	1,975	-19.403%
2026-03-05	3.6500	3.7500	3.6500	3.6500	-3.947%	31	1,985	-26.027%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-1.299%	10	1,986	-28.947%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+4.054%	2	1,990	-29.870%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-7.500%	10	1,992	-27.027%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,981	-32.500%
2026-02-24	4.0000	4.0000	3.9700	4.0000	+2.564%	7	1,981	-32.500%
2026-02-23	3.9100	4.0100	3.9000	3.9000	0.000%	12	1,982	-30.769%
2026-02-20	3.7300	3.9000	3.7300	3.9000	+5.405%	3	1,993	-30.769%
2026-02-19	3.7000	3.7300	3.6800	3.7000	0.000%	15	1,993	-27.027%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+2.778%	10	1,990	-27.027%
2026-02-17	3.9500	3.9500	3.5200	3.6000	-5.263%	38	1,980	-25.000%
2026-02-13	3.5000	3.8000	3.5000	3.8000	+13.433%	108	2,090	-28.947%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+16.319%	1	2,090	-19.403%
2026-02-10	3.4000	3.4000	2.6200	2.8800	-12.727%	6	2,090	-6.250%
2026-02-09	2.9500	3.3000	2.7000	3.3000	-8.333%	811	2,089	-18.182%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+38.462%	10	1,730	-25.000%
2026-02-05	2.5900	2.6000	2.5900	2.6000	-8.772%	40	1,720	+3.846%
2026-02-04	2.8500	2.8500	2.8500	2.8500	+14.000%	5	1,720	-5.263%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-3.101%	2	1,725	+8.000%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-0.769%	1	1,727	+4.651%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	100	1,728	+3.846%
2026-01-29	2.7000	2.7000	2.5300	2.6500	+1.923%	520	1,828	+1.887%
2026-01-28	2.7600	2.7600	2.5000	2.6000	-5.797%	59	2,143	+3.846%
2026-01-27	2.6500	2.7600	2.6300	2.7600	+5.344%	44	2,086	-2.174%
2026-01-26	2.6000	2.6400	2.5100	2.6200	+2.344%	56	2,043	+3.053%
2026-01-23	2.4800	2.5800	2.4800	2.5600	+8.475%	57	1,997	+5.469%
2026-01-22	2.3600	2.3600	2.3600	2.3600	+1.724%	10	1,964	+14.407%
2026-01-21	2.1900	2.3700	2.1900	2.3200	+17.766%	128	1,964	+16.379%
2026-01-20	2.3500	2.3500	1.9700	1.9700	-6.635%	522	1,965	+37.056%
2026-01-15	1.9700	2.1100	1.9700	2.1100	+0.476%	16	1,666	+27.962%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+2.439%	10	1,673	+28.571%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-2.381%	6	1,663	+31.707%
2026-01-12	2.1000	2.1000	2.1000	2.1000	0.000%	100	1,663	+28.571%
2026-01-06	2.1000	2.1000	2.1000	2.1000	+2.439%	2	1,563	+28.571%
2026-01-05	2.2000	2.3600	1.9500	2.0500	+7.895%	65	1,557	+31.707%
2025-12-29	1.9000	1.9500	1.9000	1.9000	+6.145%	80	1,557	+42.105%
2025-12-23	1.7900	1.7900	1.7900	1.7900	-0.556%	5	1,531	+50.838%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,526	+50.000%
2025-12-16	1.8000	1.8000	1.7200	1.7200	-8.511%	30	1,525	+56.977%
2025-12-15	1.8800	1.9300	1.8800	1.8800	-8.293%	18	1,500	+43.617%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-7.240%	20	1,483	+31.707%
2025-12-11	2.0900	2.2100	2.0900	2.2100	+5.238%	35	1,463	+22.172%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-12.500%	5	1,458	+28.571%
2025-12-05	2.3200	2.4000	2.3200	2.4000	+6.667%	31	1,458	+12.500%
2025-12-01	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,428	+20.000%
2025-11-26	2.0100	2.2500	2.0000	2.2500	+12.500%	251	1,510	+20.000%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,510	+35.000%
2025-11-24	1.9200	1.9600	1.8600	1.8600	0.000%	151	1,511	+45.161%
2025-11-21	1.8600	1.8600	1.8600	1.8600	+3.333%	10	1,586	+45.161%
2025-11-20	2.0000	2.0000	1.8000	1.8000	-11.330%	15	1,586	+50.000%
2025-11-18	2.0300	2.0300	2.0300	2.0300	-3.333%	100	1,571	+33.005%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+1.942%	10	1,671	+28.571%
2025-11-12	2.0200	2.2200	2.0200	2.0600	-10.435%	99	1,671	+31.068%
2025-11-11	2.2400	2.3000	2.2400	2.3000	+10.577%	8	1,636	+17.391%
2025-11-10	2.0500	2.0800	2.0500	2.0800	+13.661%	21	1,636	+29.808%
2025-11-07	1.8300	1.8300	1.8300	1.8300	-1.081%	1	1,636	+47.541%
2025-11-06	1.9000	1.9000	1.8500	1.8500	-3.646%	21	1,637	+45.946%
2025-11-05	1.9500	1.9500	1.9200	1.9200	+3.784%	34	1,618	+40.625%
2025-11-04	1.8500	1.8500	1.8500	1.8500	-4.145%	10	1,584	+45.946%
2025-11-03	1.9300	1.9300	1.9300	1.9300	+5.464%	1	1,573	+39.896%
2025-10-31	1.9500	1.9700	1.8300	1.8300	-6.154%	92	1,573	+47.541%
2025-10-30	1.9500	1.9500	1.9500	1.9500	+5.978%	11	1,535	+38.462%
2025-10-28	1.8400	1.8400	1.8400	1.8400	-2.646%	1	1,524	+46.739%
2025-10-27	1.8900	1.8900	1.8900	1.8900	-3.077%	6	1,517	+42.857%
2025-10-24	1.9700	1.9700	1.9000	1.9500	-2.500%	44	1,517	+38.462%
2025-10-23	1.6400	2.0000	1.6400	2.0000	+36.054%	212	1,530	+35.000%
2025-10-22	1.5700	1.5700	1.4200	1.4700	+2.797%	36	1,425	+83.673%
2025-10-21	1.4000	1.4900	1.4000	1.4300	+2.143%	6	1,397	+88.811%
2025-10-20	1.4200	1.4200	1.4000	1.4000	-4.762%	40	1,395	+92.857%
2025-10-16	1.4700	1.4700	1.4700	1.4700	+5.755%	1	1,373	+83.673%
2025-10-15	1.3900	1.3900	1.3900	1.3900	+7.752%	2	1,373	+94.245%
2025-10-14	1.3500	1.3500	1.2500	1.2900	-4.444%	58	1,371	+109.302%
2025-10-13	1.3000	1.3500	1.2900	1.3500	+8.000%	314	1,328	+100.000%
2025-10-10	1.4700	1.4700	1.2500	1.2500	-14.384%	21	1,219	+116.000%
2025-10-09	1.5200	1.5200	1.4600	1.4600	-1.351%	7	1,198	+84.932%
2025-10-08	1.5300	1.5300	1.4500	1.4800	-3.896%	308	1,191	+82.432%
2025-10-07	1.4000	1.5400	1.4000	1.5400	0.000%	253	1,207	+75.325%
2025-10-06	1.4400	1.5400	1.4400	1.5400	+4.762%	51	1,287	+75.325%
2025-10-03	1.4700	1.4700	1.4700	1.4700	+4.255%	50	1,238	+83.673%
2025-10-02	1.4100	1.4100	1.4100	1.4100	+3.676%	20	1,238	+91.489%
2025-10-01	1.3300	1.3600	1.2900	1.3600	+5.426%	87	1,218	+98.529%
2025-09-30	1.2500	1.2900	1.2500	1.2900	-0.769%	150	1,181	+109.302%
2025-09-29	1.3200	1.3500	1.2600	1.3000	-3.704%	181	1,031	+107.692%
2025-09-26	1.3500	1.4000	1.3500	1.3500	+0.746%	132	850	+100.000%
2025-09-25	1.2200	1.3700	1.2200	1.3400	-20.238%	463	718	+101.493%
2025-09-23	1.9000	1.9000	1.6800	1.6800	+20.000%	240	315	+60.714%
2025-09-22	1.7000	1.7000	1.3900	1.4000	-4.110%	63	75	+92.857%
2025-09-18	1.4700	1.4700	1.4600	1.4600	-8.176%	7	12	+84.932%
2025-09-15	1.6900	1.6900	1.5900	1.5900	0.000%	5	5	+69.811%