Dark

RIG20280121C4.5
RIG Jan 21 2028 4.50 Call (RIG280121C00004500)
option OPRA

EOD

Jul 1, 2026

1.60-5.882%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6000	1.6000	1.5600	1.6000	-5.882%	28	679	0.000%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-2.857%	3	678	-5.882%
2026-06-29	1.7800	1.7800	1.7500	1.7500	-18.981%	32	678	-8.571%
2026-06-22	2.1600	2.1600	2.1600	2.1600	+13.684%	1	676	-25.926%
2026-06-18	1.9400	1.9400	1.8400	1.9000	-12.037%	26	645	-15.789%
2026-06-17	2.1600	2.1600	2.1600	2.1600	-0.917%	10	645	-25.926%
2026-06-16	2.1800	2.1800	2.1800	2.1800	-7.234%	1	645	-26.606%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-9.615%	40	645	-31.915%
2026-06-12	2.5800	2.6000	2.5800	2.6000	+2.767%	3	645	-38.462%
2026-06-11	2.6000	2.6000	2.4700	2.5300	-11.847%	34	645	-36.759%
2026-06-02	2.8700	2.8700	2.8700	2.8700	+11.240%	1	660	-44.251%
2026-05-28	2.7000	2.7000	2.5800	2.5800	-12.245%	101	660	-37.984%
2026-05-26	2.9400	2.9400	2.9400	2.9400	-12.239%	10	688	-45.578%
2026-05-22	3.3500	3.3500	3.3500	3.3500	-8.219%	10	698	-52.239%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+21.667%	3	685	-56.164%
2026-05-12	2.9400	3.0000	2.9400	3.0000	+7.143%	2	685	-46.667%
2026-05-11	2.8000	2.8000	2.8000	2.8000	+7.692%	1	685	-42.857%
2026-05-07	2.4600	2.6000	2.4600	2.6000	-2.622%	4	686	-38.462%
2026-05-05	2.9100	2.9100	2.6700	2.6700	+6.800%	21	685	-40.075%
2026-04-23	2.5000	2.5000	2.5000	2.5000	0.000%	4	684	-36.000%
2026-04-21	2.5300	2.5300	2.5000	2.5000	+3.306%	42	666	-36.000%
2026-04-20	2.4200	2.4200	2.4200	2.4200	-15.385%	3	666	-33.884%
2026-04-16	2.8300	2.8800	2.7500	2.8600	+4.762%	13	666	-44.056%
2026-04-15	2.7300	2.7300	2.7300	2.7300	-9.000%	5	667	-41.392%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+1.010%	1	667	-46.667%
2026-04-08	2.9700	2.9700	2.9700	2.9700	-3.883%	2	667	-46.128%
2026-04-07	3.1600	3.1600	3.0900	3.0900	-3.438%	6	667	-48.220%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+6.667%	1	667	-50.000%
2026-04-01	3.0000	3.0000	3.0000	3.0000	0.000%	5	667	-46.667%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-5.956%	57	665	-46.667%
2026-03-30	3.2000	3.2500	3.1900	3.1900	-4.776%	7	675	-49.843%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+0.299%	2	681	-52.239%
2026-03-26	3.2500	3.3400	3.2500	3.3400	+7.742%	11	681	-52.096%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+10.714%	3	688	-48.387%
2026-03-23	2.8000	2.8000	2.8000	2.8000	+2.941%	9	688	-42.857%
2026-03-20	2.7200	2.7200	2.7200	2.7200	0.000%	10	688	-41.176%
2026-03-19	2.7200	2.7200	2.7200	2.7200	-6.207%	1	698	-41.176%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+5.455%	2	699	-44.828%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-5.822%	1	699	-41.818%
2026-03-13	2.8000	2.9200	2.8000	2.9200	+6.182%	38	699	-45.205%
2026-03-12	2.7000	2.8400	2.7000	2.7500	-1.786%	16	676	-41.818%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+3.704%	10	675	-42.857%
2026-03-09	2.4500	2.7000	2.4500	2.7000	+8.871%	4	675	-40.741%
2026-03-06	2.6000	2.6000	2.4600	2.4800	-4.615%	18	675	-35.484%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-10.345%	6	667	-38.462%
2026-03-04	2.9000	2.9000	2.9000	2.9000	+11.538%	2	667	-44.828%
2026-03-03	2.6900	2.6900	2.6000	2.6000	-1.887%	10	667	-38.462%
2026-03-02	2.8500	2.8500	2.6500	2.6500	-10.473%	2	666	-39.623%
2026-02-27	2.9600	2.9600	2.9600	2.9600	+3.860%	73	667	-45.946%
2026-02-26	2.7500	2.8500	2.7500	2.8500	-2.730%	58	740	-43.860%
2026-02-25	2.9000	2.9300	2.9000	2.9300	-2.333%	78	796	-45.392%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+3.448%	1	796	-46.667%
2026-02-23	2.9500	2.9500	2.9000	2.9000	0.000%	24	796	-44.828%
2026-02-20	2.9000	2.9000	2.9000	2.9000	+2.113%	5	796	-44.828%
2026-02-19	3.1500	3.1500	2.8400	2.8400	+1.068%	14	796	-43.662%
2026-02-18	2.8100	2.8100	2.8100	2.8100	+4.074%	10	797	-43.060%
2026-02-17	2.9000	2.9000	2.6600	2.7000	-11.475%	20	797	-40.741%
2026-02-13	2.5500	3.0500	2.5500	3.0500	+19.608%	37	823	-47.541%
2026-02-12	2.3900	2.6000	2.3900	2.5500	-3.409%	11	823	-37.255%
2026-02-11	2.4100	2.6500	2.4100	2.6400	+23.944%	212	822	-39.394%
2026-02-10	2.4000	2.4000	2.1300	2.1300	-11.250%	7	1,023	-24.883%
2026-02-09	2.2400	2.4000	2.2400	2.4000	+11.111%	7	1,022	-33.333%
2026-02-06	2.0800	2.1600	2.0800	2.1600	+16.757%	142	1,017	-25.926%
2026-02-05	1.9000	1.9000	1.8300	1.8500	-12.322%	18	981	-13.514%
2026-02-04	2.0000	2.1400	2.0000	2.1100	+12.834%	112	978	-24.171%
2026-02-03	1.7300	1.8900	1.7300	1.8700	+1.081%	18	1,030	-14.439%
2026-02-02	1.8800	1.8800	1.8500	1.8500	+5.114%	3	1,019	-13.514%
2026-01-28	2.0300	2.0300	1.7600	1.7600	-4.348%	7	1,019	-9.091%
2026-01-26	2.0000	2.0000	1.7500	1.8400	+3.955%	16	1,014	-13.043%
2026-01-23	1.7000	1.9100	1.7000	1.7700	+9.259%	110	1,003	-9.605%
2026-01-22	1.6200	1.6200	1.6200	1.6200	+23.664%	10	937	-1.235%
2026-01-20	1.4300	1.4300	1.3000	1.3100	-3.676%	16	927	+22.137%
2026-01-16	1.4100	1.4100	1.3400	1.3600	-6.207%	7	919	+17.647%
2026-01-15	1.4000	1.4500	1.4000	1.4500	+3.571%	4	919	+10.345%
2026-01-14	1.4500	1.4500	1.3500	1.4000	+4.478%	42	917	+14.286%
2026-01-12	1.3100	1.3600	1.2600	1.3400	+1.515%	66	943	+19.403%
2026-01-09	1.3400	1.3400	1.2900	1.3200	-1.493%	4	889	+21.212%
2026-01-08	1.3800	1.3800	1.3400	1.3400	-0.741%	4	888	+19.403%
2026-01-07	1.3700	1.3900	1.3500	1.3500	-5.594%	137	886	+18.519%
2026-01-06	1.4700	1.5500	1.3700	1.4300	-4.667%	89	1,019	+11.888%
2026-01-05	1.4000	1.5000	1.3000	1.5000	+13.636%	233	1,104	+6.667%
2026-01-02	1.3300	1.3500	1.3200	1.3200	+0.763%	123	1,104	+21.212%
2025-12-31	1.4100	1.4100	1.3100	1.3100	+0.769%	69	996	+22.137%
2025-12-30	1.3100	1.3400	1.3000	1.3000	+3.175%	32	996	+23.077%
2025-12-29	1.2500	1.2600	1.2500	1.2600	+4.132%	20	967	+26.984%
2025-12-26	1.2100	1.2100	1.2100	1.2100	-4.724%	10	947	+32.231%
2025-12-22	1.2800	1.3000	1.2200	1.2700	+1.600%	49	947	+25.984%
2025-12-19	1.2400	1.2500	1.2400	1.2500	-6.716%	6	945	+28.000%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-5.634%	300	945	+19.403%
2025-12-12	1.3500	1.4200	1.3500	1.4200	-2.069%	151	1,209	+12.676%
2025-12-10	1.4600	1.4600	1.4500	1.4500	-9.375%	2	1,279	+10.345%
2025-12-09	1.5700	1.6800	1.5700	1.6000	+1.266%	153	1,278	0.000%
2025-12-08	1.5000	1.5800	1.5000	1.5800	-5.952%	151	1,426	+1.266%
2025-12-05	1.6800	1.6800	1.6800	1.6800	+1.205%	1	1,577	-4.762%
2025-12-04	1.5500	1.6600	1.5400	1.6600	+3.106%	184	1,576	-3.614%
2025-12-03	1.6400	1.6600	1.6100	1.6100	+0.625%	59	1,408	-0.621%
2025-12-02	1.6000	1.6000	1.4000	1.6000	-3.030%	353	1,376	0.000%
2025-12-01	1.6300	1.7000	1.6300	1.6500	+1.852%	334	1,491	-3.030%
2025-11-28	1.6200	1.6700	1.5600	1.6200	+19.118%	112	1,157	-1.235%
2025-11-25	1.3600	1.3600	1.3600	1.3600	+14.286%	5	1,047	+17.647%
2025-11-21	1.1900	1.1900	1.1900	1.1900	-8.462%	30	1,052	+34.454%
2025-11-20	1.4800	1.4800	1.3000	1.3000	-8.451%	105	1,022	+23.077%
2025-11-18	1.4200	1.4200	1.4200	1.4200	+4.412%	6	1,017	+12.676%
2025-11-17	1.3600	1.3600	1.3600	1.3600	-23.164%	1	1,017	+17.647%
2025-11-13	1.7700	1.7700	1.7700	1.7700	-6.349%	100	1,016	-9.605%
2025-11-11	1.5800	1.8900	1.5800	1.8900	+13.174%	255	1,016	-15.344%
2025-11-10	1.6700	1.6700	1.6700	1.6700	+16.783%	4	765	-4.192%
2025-10-24	1.3300	1.4300	1.3300	1.4300	+5.147%	6	761	+11.888%
2025-10-23	1.3600	1.3600	1.3600	1.3600	+38.776%	10	757	+17.647%
2025-10-22	0.9800	0.9800	0.9800	0.9800	+6.522%	10	747	+63.265%
2025-10-16	1.0000	1.0000	0.9200	0.9200	+10.843%	7	737	+73.913%
2025-10-15	0.8300	0.8300	0.8300	0.8300	-21.698%	1	730	+92.771%
2025-10-14	1.0600	1.0600	1.0600	1.0600	+19.101%	1	731	+50.943%
2025-10-10	0.8900	0.8900	0.8900	0.8900	-11.881%	10	730	+79.775%
2025-10-09	1.0100	1.0100	1.0100	1.0100	+2.020%	1	720	+58.416%
2025-10-08	0.9900	0.9900	0.9900	0.9900	-5.714%	15	719	+61.616%
2025-10-07	1.0400	1.0500	1.0400	1.0500	-0.943%	2	704	+52.381%
2025-10-06	1.0600	1.0600	1.0600	1.0600	+68.254%	1	702	+50.943%
2025-09-29	0.6300	0.6300	0.6300	0.6300	-24.096%	1	702	+153.968%
2025-09-25	0.8400	0.9000	0.8300	0.8300	-27.193%	720	703	+92.771%
2025-09-24	1.1400	1.1400	1.1400	1.1400	+18.750%	2	2	+40.351%
2025-09-16	0.9600	0.9600	0.9600	0.9600	0.000%	2	2	+66.667%