Dark

RIG20280121C4
RIG Jan 21 2028 4.00 Call (RIG280121C00004000)
option OPRA

EOD

Oct 1, 2026

1.95-1.015%(-0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9500	1.9500	1.9500	1.9500	-1.015%	20	2,185	0.000%
2026-09-29	1.9900	2.0000	1.9000	1.9700	-4.369%	31	2,205	-1.015%
2026-09-28	2.1000	2.1000	2.0600	2.0600	-2.370%	14	2,223	-5.340%
2026-09-25	2.1700	2.1700	2.1100	2.1100	-6.222%	9	2,213	-7.583%
2026-09-24	2.3000	2.3000	2.2500	2.2500	+1.351%	105	2,206	-13.333%
2026-09-23	2.2000	2.2200	2.2000	2.2200	+5.714%	77	2,101	-12.162%
2026-09-22	2.1000	2.1000	2.1000	2.1000	-4.545%	40	2,177	-7.143%
2026-09-21	2.2000	2.2000	2.2000	2.2000	-7.173%	20	2,200	-11.364%
2026-09-17	2.3700	2.3700	2.3700	2.3700	+5.333%	1	2,200	-17.722%
2026-09-16	2.4800	2.4800	2.0000	2.2500	-8.163%	293	2,200	-13.333%
2026-09-15	2.3300	2.4500	2.3300	2.4500	+10.860%	6	2,199	-20.408%
2026-09-14	2.2500	2.2500	2.1700	2.2100	-4.741%	15	2,199	-11.765%
2026-09-11	2.3200	2.3200	2.3200	2.3200	-5.306%	2	2,198	-15.948%
2026-09-09	2.5400	2.5400	2.4200	2.4500	-1.606%	14	2,200	-20.408%
2026-09-08	2.6600	2.6600	2.4900	2.4900	-1.190%	39	2,193	-21.687%
2026-09-04	2.5000	2.5200	2.4600	2.5200	-7.011%	22	2,156	-22.619%
2026-09-03	2.8200	2.8200	2.7100	2.7100	-3.901%	11	2,156	-28.044%
2026-09-02	2.5000	2.8600	2.5000	2.8200	+8.462%	107	2,153	-30.851%
2026-09-01	2.6000	2.6000	2.6000	2.6000	+2.767%	5	2,146	-25.000%
2026-08-31	2.6000	2.6000	2.5300	2.5300	+8.584%	22	2,146	-22.925%
2026-08-28	2.3700	2.3700	2.3300	2.3300	-4.898%	9	2,145	-16.309%
2026-08-27	2.3500	2.4500	2.3500	2.4500	+5.603%	20	2,152	-20.408%
2026-08-26	2.3900	2.3900	2.3200	2.3200	-3.734%	23	2,132	-15.948%
2026-08-25	2.4100	2.4100	2.4100	2.4100	+0.417%	8	2,109	-19.087%
2026-08-24	2.4600	2.4600	2.4000	2.4000	-8.046%	17	2,117	-18.750%
2026-08-21	2.7500	2.7500	2.5400	2.6100	-1.136%	79	2,110	-25.287%
2026-08-20	2.6500	2.7000	2.6400	2.6400	+4.348%	43	2,122	-26.136%
2026-08-19	2.5300	2.5300	2.5300	2.5300	+1.200%	3	2,082	-22.925%
2026-08-18	2.5700	2.5700	2.5000	2.5000	+2.459%	22	2,079	-22.000%
2026-08-17	2.4800	2.4800	2.4400	2.4400	-2.400%	3	2,059	-20.082%
2026-08-14	2.6000	2.6000	2.4600	2.5000	+3.306%	9	2,062	-22.000%
2026-08-13	2.5100	2.5100	2.4200	2.4200	+2.110%	17	2,069	-19.421%
2026-08-12	2.3700	2.3700	2.3700	2.3700	-7.422%	15	2,057	-17.722%
2026-08-11	2.4600	2.5600	2.4600	2.5600	+6.667%	8	2,061	-23.828%
2026-08-10	2.3700	2.5400	2.3700	2.4000	+19.403%	63	2,053	-18.750%
2026-08-07	2.0100	2.0100	2.0100	2.0100	-6.512%	5	2,007	-2.985%
2026-08-06	2.1500	2.1500	2.0200	2.1500	+7.500%	11	2,008	-9.302%
2026-08-05	2.0800	2.1500	2.0000	2.0000	-1.961%	18	2,007	-2.500%
2026-08-04	2.1500	2.1500	1.9600	2.0400	-0.488%	12	1,993	-4.412%
2026-08-03	2.0500	2.0500	2.0500	2.0500	-4.651%	4	1,993	-4.878%
2026-07-31	2.1500	2.1500	2.1500	2.1500	+7.500%	4	1,989	-9.302%
2026-07-29	2.0300	2.0300	1.8400	2.0000	+4.167%	16	1,985	-2.500%
2026-07-28	1.9400	1.9600	1.9200	1.9200	-8.571%	20	1,979	+1.563%
2026-07-27	2.1000	2.1000	2.1000	2.1000	-3.670%	8	1,996	-7.143%
2026-07-24	2.1800	2.1800	2.1800	2.1800	-1.357%	1	1,991	-10.550%
2026-07-23	2.2400	2.3100	2.1800	2.2100	0.000%	57	1,991	-11.765%
2026-07-22	2.1500	2.2100	2.1500	2.2100	+5.238%	82	1,992	-11.765%
2026-07-21	2.0500	2.1000	2.0400	2.1000	+5.000%	44	2,035	-7.143%
2026-07-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,029	-2.500%
2026-07-17	2.0100	2.0100	1.9800	2.0000	-1.961%	9	2,028	-2.500%
2026-07-16	2.1000	2.1000	2.0400	2.0400	-0.971%	3	2,029	-4.412%
2026-07-15	2.0600	2.0600	2.0600	2.0600	-6.364%	8	2,028	-5.340%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+0.457%	25	2,036	-11.364%
2026-07-09	2.1900	2.1900	2.1900	2.1900	+4.286%	1	2,036	-10.959%
2026-07-08	2.0700	2.1000	2.0700	2.1000	+14.754%	6	2,035	-7.143%
2026-07-07	1.9100	1.9100	1.8300	1.8300	-11.165%	7	2,035	+6.557%
2026-07-06	2.0200	2.0600	2.0200	2.0600	+3.518%	21	2,040	-5.340%
2026-07-02	1.8500	1.9900	1.8500	1.9900	+12.429%	6	2,023	-2.010%
2026-07-01	1.7900	1.7900	1.7700	1.7700	-6.842%	6	2,023	+10.169%
2026-06-30	2.0000	2.0000	1.9000	1.9000	-6.404%	17	2,023	+2.632%
2026-06-29	2.0500	2.0500	2.0300	2.0300	+3.046%	61	2,007	-3.941%
2026-06-26	2.0300	2.0300	1.9700	1.9700	-8.796%	10	1,968	-1.015%
2026-06-22	2.1600	2.1600	2.1100	2.1600	+3.349%	10	1,960	-9.722%
2026-06-18	2.2400	2.2400	2.0000	2.0900	-14.344%	265	2,110	-6.699%
2026-06-17	2.4500	2.4500	2.2900	2.4400	-2.400%	58	2,110	-20.082%
2026-06-16	2.5500	2.5700	2.5000	2.5000	-5.660%	75	2,110	-22.000%
2026-06-15	2.6700	2.6700	2.6500	2.6500	-7.018%	9	2,110	-26.415%
2026-06-11	2.9400	2.9400	2.8500	2.8500	-1.724%	8	2,110	-31.579%
2026-06-10	2.9000	2.9000	2.9000	2.9000	0.000%	35	2,116	-32.759%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+2.837%	1	2,151	-32.759%
2026-06-05	3.0500	3.0500	2.8200	2.8200	-9.032%	9	2,150	-30.851%
2026-06-04	3.1000	3.1000	3.0800	3.1000	+3.333%	14	2,150	-37.097%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-3.226%	17	2,158	-35.000%
2026-06-02	3.1000	3.2200	3.1000	3.1000	-0.958%	103	2,158	-37.097%
2026-06-01	3.1100	3.1300	3.1100	3.1300	+3.300%	2	2,156	-37.700%
2026-05-29	3.0500	3.0500	3.0000	3.0300	+1.000%	12	2,156	-35.644%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-1.639%	50	2,163	-35.000%
2026-05-27	3.2000	3.2000	3.0500	3.0500	-26.506%	3	2,163	-36.066%
2026-05-18	4.0000	4.1500	3.5000	4.1500	+15.278%	93	2,161	-53.012%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,161	-45.833%
2026-05-14	3.5500	3.5500	3.5000	3.5000	+6.383%	200	2,182	-44.286%
2026-05-11	3.0500	3.2900	3.0500	3.2900	+2.813%	2	1,999	-40.729%
2026-05-08	3.0000	3.2000	3.0000	3.2000	-23.810%	56	2,000	-39.063%
2026-05-05	3.2000	4.2000	3.0000	4.2000	+16.667%	101	1,989	-53.571%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,938	-45.833%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+1.449%	33	1,937	-44.286%
2026-04-28	3.2500	3.4500	3.2500	3.4500	+11.290%	43	1,907	-43.478%
2026-04-27	3.1000	3.2000	3.1000	3.1000	+7.639%	55	1,916	-37.097%
2026-04-24	2.9000	2.9900	2.8800	2.8800	-1.706%	4	1,914	-32.292%
2026-04-22	2.8900	2.9300	2.8900	2.9300	+4.270%	3	1,914	-33.447%
2026-04-21	2.8400	2.9000	2.7600	2.8100	0.000%	19	1,904	-30.605%
2026-04-20	2.8100	2.8100	2.8100	2.8100	+1.812%	1	1,904	-30.605%
2026-04-17	2.7500	2.8400	2.6800	2.7600	-8.000%	55	1,904	-29.348%
2026-04-15	3.1000	3.1000	3.0000	3.0000	-1.639%	10	1,904	-35.000%
2026-04-14	3.2500	3.2500	3.0500	3.0500	-11.594%	10	1,896	-36.066%
2026-04-13	3.4000	3.4500	3.4000	3.4500	+4.545%	61	1,891	-43.478%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-7.042%	6	1,923	-40.909%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,917	-45.070%
2026-04-08	3.3000	3.4000	3.2700	3.3000	-7.042%	14	1,917	-40.909%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,924	-45.070%
2026-03-27	3.6000	3.7500	3.6000	3.7500	+5.634%	27	1,924	-48.000%
2026-03-26	3.6500	3.6500	3.5500	3.5500	+1.429%	38	1,947	-45.070%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+0.865%	26	1,982	-44.286%
2026-03-24	3.4300	3.4700	3.3900	3.4700	+6.769%	40	2,007	-43.804%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+4.839%	27	1,992	-40.000%
2026-03-20	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,992	-37.097%
2026-03-18	3.2400	3.2400	3.1000	3.1000	-4.615%	53	1,992	-37.097%
2026-03-17	3.1500	3.2500	3.1300	3.2500	+3.175%	71	2,045	-40.000%
2026-03-13	3.1000	3.1500	2.7700	3.1500	+3.279%	78	2,063	-38.095%
2026-03-11	2.9400	3.0500	2.9400	3.0500	-3.175%	8	2,058	-36.066%
2026-03-09	2.7700	3.1500	2.7700	3.1500	+10.915%	13	2,054	-38.095%
2026-03-05	3.0500	3.0500	2.8400	2.8400	-8.387%	15	2,065	-31.338%
2026-03-04	3.0100	3.1200	3.0100	3.1000	+3.333%	5	2,071	-37.097%
2026-03-03	3.0000	3.0000	2.8900	3.0000	+1.695%	96	2,069	-35.000%
2026-03-02	2.9500	2.9500	2.9500	2.9500	-7.813%	4	1,976	-33.898%
2026-02-26	2.7200	3.2000	2.7200	3.2000	-0.312%	30	1,972	-39.063%
2026-02-25	3.2100	3.2100	3.2100	3.2100	-0.311%	2	2,000	-39.252%
2026-02-24	3.3000	3.3000	3.2200	3.2200	-4.451%	2	2,000	-39.441%
2026-02-23	3.5000	3.5000	3.2300	3.3700	+3.692%	83	2,000	-42.136%
2026-02-20	3.1000	3.2500	3.1000	3.2500	+9.428%	23	2,078	-40.000%
2026-02-18	3.0000	3.0000	2.9700	2.9700	-1.000%	45	2,078	-34.343%
2026-02-17	2.9000	3.1500	2.9000	3.0000	-9.091%	8	2,115	-35.000%
2026-02-13	2.8200	3.3000	2.8200	3.3000	+13.793%	153	2,243	-40.909%
2026-02-12	2.8500	2.9200	2.7000	2.9000	+1.045%	183	2,243	-32.759%
2026-02-11	2.7200	2.8700	2.7200	2.8700	+19.583%	81	2,328	-32.056%
2026-02-10	2.3500	2.6400	2.3500	2.4000	-11.111%	50	2,324	-18.750%
2026-02-09	2.3400	2.7000	2.3400	2.7000	+8.000%	51	2,281	-27.778%
2026-02-06	2.1100	2.5000	2.1100	2.5000	+20.773%	14	2,239	-22.000%
2026-02-05	2.2000	2.2000	2.0100	2.0700	-14.463%	34	2,247	-5.797%
2026-02-04	2.2000	2.4200	2.2000	2.4200	+12.558%	80	2,265	-19.421%
2026-02-03	2.1400	2.1500	2.1400	2.1500	+4.878%	150	2,220	-9.302%
2026-02-02	2.1000	2.1500	2.0500	2.0500	-2.381%	5	2,105	-4.878%
2026-01-30	2.0200	2.1000	2.0200	2.1000	+2.941%	70	2,108	-7.143%
2026-01-29	2.3000	2.3000	2.0000	2.0400	-2.857%	54	2,068	-4.412%
2026-01-28	2.2000	2.2000	2.1000	2.1000	+5.000%	7	2,019	-7.143%
2026-01-27	2.1200	2.1700	2.0000	2.0000	-4.762%	242	2,014	-2.500%
2026-01-26	2.1100	2.2000	2.1000	2.1000	+5.000%	5	1,916	-7.143%
2026-01-23	2.0000	2.1000	2.0000	2.0000	+10.497%	35	1,911	-2.500%
2026-01-22	2.0000	2.0000	1.8100	1.8100	-1.630%	76	1,898	+7.735%
2026-01-21	1.8400	1.8400	1.8400	1.8400	+22.667%	25	1,863	+5.978%
2026-01-20	1.4900	1.5400	1.4900	1.5000	-3.846%	4	1,888	+30.000%
2026-01-16	1.5300	1.6000	1.5000	1.5600	-3.106%	302	1,751	+25.000%
2026-01-15	1.5600	1.6100	1.5600	1.6100	0.000%	205	1,751	+21.118%
2026-01-14	1.7000	1.7000	1.6000	1.6100	+0.625%	8	1,546	+21.118%
2026-01-13	1.5800	1.6000	1.5800	1.6000	+3.226%	11	1,538	+21.875%
2026-01-12	1.5700	1.5700	1.5500	1.5500	+3.333%	11	1,527	+25.806%
2026-01-09	1.5400	1.5400	1.5000	1.5000	0.000%	2	1,518	+30.000%
2026-01-08	1.5600	1.5600	1.5000	1.5000	+0.671%	28	1,516	+30.000%
2026-01-07	1.5500	1.5600	1.4800	1.4900	-5.096%	88	1,488	+30.872%
2026-01-06	1.6800	1.7100	1.5700	1.5700	-2.484%	185	1,548	+24.204%
2026-01-05	1.5900	1.6100	1.5900	1.6100	+4.545%	3	1,442	+21.118%
2026-01-02	1.4900	1.5400	1.4900	1.5400	+1.316%	59	1,442	+26.623%
2025-12-31	1.5200	1.5200	1.5200	1.5200	+7.801%	2	1,410	+28.289%
2025-12-30	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,410	+38.298%
2025-12-23	1.4300	1.4300	1.4300	1.4300	+3.623%	350	1,411	+36.364%
2025-12-18	1.3500	1.3800	1.3500	1.3800	+0.730%	8	1,270	+41.304%
2025-12-17	1.3400	1.3700	1.3400	1.3700	+7.874%	6	1,270	+42.336%
2025-12-16	1.2700	1.2700	1.2700	1.2700	-13.014%	5	1,270	+53.543%
2025-12-15	1.3000	1.4600	1.3000	1.4600	-15.116%	32	1,265	+33.562%
2025-12-11	1.7200	1.7200	1.7200	1.7200	-4.444%	20	1,295	+13.372%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+1.124%	30	1,275	+8.333%
2025-12-08	1.7800	1.7800	1.7800	1.7800	+2.299%	45	1,272	+9.551%
2025-12-05	1.8000	1.8000	1.7400	1.7400	-3.333%	6	1,295	+12.069%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-0.552%	3	1,295	+8.333%
2025-12-03	1.8100	1.8100	1.8100	1.8100	+4.023%	1	1,298	+7.735%
2025-12-02	1.7400	1.7400	1.7400	1.7400	-0.571%	10	1,298	+12.069%
2025-12-01	1.8000	1.8500	1.7500	1.7500	-2.235%	24	1,298	+11.429%
2025-11-28	1.7100	1.8800	1.7100	1.7900	+10.494%	181	1,300	+8.939%
2025-11-26	1.7500	1.7500	1.6200	1.6200	+1.250%	1,052	1,305	+20.370%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+11.888%	30	1,305	+21.875%
2025-11-24	1.5000	1.5000	1.4300	1.4300	0.000%	4	1,305	+36.364%
2025-11-21	1.4400	1.5600	1.3900	1.4300	-12.270%	17	1,303	+36.364%
2025-11-20	1.6300	1.6300	1.6300	1.6300	+1.875%	100	1,304	+19.632%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-3.030%	5	1,204	+21.875%
2025-11-18	1.6200	1.6500	1.6200	1.6500	+3.125%	17	1,202	+18.182%
2025-11-17	1.5800	1.6900	1.5500	1.6000	+3.226%	38	1,212	+21.875%
2025-11-14	1.6000	1.6500	1.5500	1.5500	-6.627%	27	1,216	+25.806%
2025-11-13	1.9400	1.9400	1.6600	1.6600	-1.190%	48	1,215	+17.470%
2025-11-12	1.9000	1.9000	1.6400	1.6800	-6.145%	65	1,220	+16.071%
2025-11-11	1.7900	1.7900	1.7900	1.7900	+4.070%	1	1,220	+8.939%
2025-11-10	1.6000	1.7200	1.6000	1.7200	+14.667%	17	1,220	+13.372%
2025-11-07	1.6300	1.6300	1.5000	1.5000	+2.041%	10	1,221	+30.000%
2025-11-06	1.4700	1.4700	1.4700	1.4700	-10.909%	1	1,221	+32.653%
2025-11-05	1.6500	1.6500	1.6500	1.6500	+15.385%	10	1,221	+18.182%
2025-11-04	1.4300	1.4300	1.4300	1.4300	-3.378%	1	1,211	+36.364%
2025-11-03	1.5300	1.5600	1.4800	1.4800	0.000%	8	1,211	+31.757%
2025-10-31	1.4800	1.4800	1.4800	1.4800	+2.069%	1	1,211	+31.757%
2025-10-28	1.4500	1.4500	1.4500	1.4500	-0.685%	40	1,211	+34.483%
2025-10-27	1.5000	1.5000	1.4000	1.4600	-5.806%	81	1,197	+33.562%
2025-10-24	1.6000	1.6000	1.5500	1.5500	-2.516%	1,020	1,197	+25.806%
2025-10-23	1.3500	1.5900	1.2700	1.5900	+41.964%	82	640	+22.642%
2025-10-21	1.1200	1.1200	1.1200	1.1200	+9.804%	5	607	+74.107%
2025-10-20	1.0200	1.0200	1.0200	1.0200	-3.774%	1	607	+91.176%
2025-10-17	1.0600	1.0600	1.0600	1.0600	-0.935%	10	608	+83.962%
2025-10-15	1.0700	1.0700	1.0700	1.0700	+7.000%	5	598	+82.243%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+6.383%	5	595	+95.000%
2025-10-13	0.9600	0.9600	0.9400	0.9400	-15.315%	200	590	+107.447%
2025-10-09	1.1300	1.1300	1.1100	1.1100	-10.484%	16	696	+75.676%
2025-10-06	1.2400	1.2400	1.2400	1.2400	+7.826%	30	680	+57.258%
2025-10-03	1.1600	1.2800	1.1500	1.1500	+9.524%	300	650	+69.565%
2025-10-02	1.0500	1.0500	1.0500	1.0500	0.000%	19	350	+85.714%
2025-10-01	1.0200	1.0500	1.0200	1.0500	+9.375%	118	349	+85.714%
2025-09-30	1.0000	1.0000	0.9600	0.9600	-3.030%	12	244	+103.125%
2025-09-29	0.9900	0.9900	0.9900	0.9900	-4.808%	1	232	+96.970%
2025-09-26	1.0400	1.0400	1.0400	1.0400	+7.216%	1	231	+87.500%
2025-09-25	0.9000	1.0800	0.9000	0.9700	-23.622%	31	230	+101.031%
2025-09-24	1.3500	1.3500	1.2700	1.2700	+8.547%	3	217	+53.543%
2025-09-23	1.5100	1.5100	1.1700	1.1700	+15.842%	4	214	+66.667%
2025-09-22	1.0300	1.0300	1.0100	1.0100	-1.942%	8	212	+93.069%
2025-09-19	1.0400	1.0400	0.9900	1.0300	-5.505%	10	205	+89.320%
2025-09-18	1.0900	1.0900	1.0900	1.0900	-0.909%	3	199	+78.899%
2025-09-17	1.1000	1.1700	1.1000	1.1000	-4.348%	111	196	+77.273%
2025-09-16	1.1100	1.1500	1.1100	1.1500	0.000%	86	86	+69.565%