Dark

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

EOD

Jul 1, 2026

1.77-6.842%(-0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7900	1.7900	1.7700	1.7700	-6.842%	6	2,023	0.000%
2026-06-30	2.0000	2.0000	1.9000	1.9000	-6.404%	17	2,023	-6.842%
2026-06-29	2.0500	2.0500	2.0300	2.0300	+3.046%	61	2,007	-12.808%
2026-06-26	2.0300	2.0300	1.9700	1.9700	-8.796%	10	1,968	-10.152%
2026-06-22	2.1600	2.1600	2.1100	2.1600	+3.349%	10	1,960	-18.056%
2026-06-18	2.2400	2.2400	2.0000	2.0900	-14.344%	265	2,110	-15.311%
2026-06-17	2.4500	2.4500	2.2900	2.4400	-2.400%	58	2,110	-27.459%
2026-06-16	2.5500	2.5700	2.5000	2.5000	-5.660%	75	2,110	-29.200%
2026-06-15	2.6700	2.6700	2.6500	2.6500	-7.018%	9	2,110	-33.208%
2026-06-11	2.9400	2.9400	2.8500	2.8500	-1.724%	8	2,110	-37.895%
2026-06-10	2.9000	2.9000	2.9000	2.9000	0.000%	35	2,116	-38.966%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+2.837%	1	2,151	-38.966%
2026-06-05	3.0500	3.0500	2.8200	2.8200	-9.032%	9	2,150	-37.234%
2026-06-04	3.1000	3.1000	3.0800	3.1000	+3.333%	14	2,150	-42.903%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-3.226%	17	2,158	-41.000%
2026-06-02	3.1000	3.2200	3.1000	3.1000	-0.958%	103	2,158	-42.903%
2026-06-01	3.1100	3.1300	3.1100	3.1300	+3.300%	2	2,156	-43.450%
2026-05-29	3.0500	3.0500	3.0000	3.0300	+1.000%	12	2,156	-41.584%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-1.639%	50	2,163	-41.000%
2026-05-27	3.2000	3.2000	3.0500	3.0500	-26.506%	3	2,163	-41.967%
2026-05-18	4.0000	4.1500	3.5000	4.1500	+15.278%	93	2,161	-57.349%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,161	-50.833%
2026-05-14	3.5500	3.5500	3.5000	3.5000	+6.383%	200	2,182	-49.429%
2026-05-11	3.0500	3.2900	3.0500	3.2900	+2.813%	2	1,999	-46.201%
2026-05-08	3.0000	3.2000	3.0000	3.2000	-23.810%	56	2,000	-44.688%
2026-05-05	3.2000	4.2000	3.0000	4.2000	+16.667%	101	1,989	-57.857%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,938	-50.833%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+1.449%	33	1,937	-49.429%
2026-04-28	3.2500	3.4500	3.2500	3.4500	+11.290%	43	1,907	-48.696%
2026-04-27	3.1000	3.2000	3.1000	3.1000	+7.639%	55	1,916	-42.903%
2026-04-24	2.9000	2.9900	2.8800	2.8800	-1.706%	4	1,914	-38.542%
2026-04-22	2.8900	2.9300	2.8900	2.9300	+4.270%	3	1,914	-39.590%
2026-04-21	2.8400	2.9000	2.7600	2.8100	0.000%	19	1,904	-37.011%
2026-04-20	2.8100	2.8100	2.8100	2.8100	+1.812%	1	1,904	-37.011%
2026-04-17	2.7500	2.8400	2.6800	2.7600	-8.000%	55	1,904	-35.870%
2026-04-15	3.1000	3.1000	3.0000	3.0000	-1.639%	10	1,904	-41.000%
2026-04-14	3.2500	3.2500	3.0500	3.0500	-11.594%	10	1,896	-41.967%
2026-04-13	3.4000	3.4500	3.4000	3.4500	+4.545%	61	1,891	-48.696%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-7.042%	6	1,923	-46.364%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,917	-50.141%
2026-04-08	3.3000	3.4000	3.2700	3.3000	-7.042%	14	1,917	-46.364%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,924	-50.141%
2026-03-27	3.6000	3.7500	3.6000	3.7500	+5.634%	27	1,924	-52.800%
2026-03-26	3.6500	3.6500	3.5500	3.5500	+1.429%	38	1,947	-50.141%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+0.865%	26	1,982	-49.429%
2026-03-24	3.4300	3.4700	3.3900	3.4700	+6.769%	40	2,007	-48.991%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+4.839%	27	1,992	-45.538%
2026-03-20	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,992	-42.903%
2026-03-18	3.2400	3.2400	3.1000	3.1000	-4.615%	53	1,992	-42.903%
2026-03-17	3.1500	3.2500	3.1300	3.2500	+3.175%	71	2,045	-45.538%
2026-03-13	3.1000	3.1500	2.7700	3.1500	+3.279%	78	2,063	-43.810%
2026-03-11	2.9400	3.0500	2.9400	3.0500	-3.175%	8	2,058	-41.967%
2026-03-09	2.7700	3.1500	2.7700	3.1500	+10.915%	13	2,054	-43.810%
2026-03-05	3.0500	3.0500	2.8400	2.8400	-8.387%	15	2,065	-37.676%
2026-03-04	3.0100	3.1200	3.0100	3.1000	+3.333%	5	2,071	-42.903%
2026-03-03	3.0000	3.0000	2.8900	3.0000	+1.695%	96	2,069	-41.000%
2026-03-02	2.9500	2.9500	2.9500	2.9500	-7.813%	4	1,976	-40.000%
2026-02-26	2.7200	3.2000	2.7200	3.2000	-0.312%	30	1,972	-44.688%
2026-02-25	3.2100	3.2100	3.2100	3.2100	-0.311%	2	2,000	-44.860%
2026-02-24	3.3000	3.3000	3.2200	3.2200	-4.451%	2	2,000	-45.031%
2026-02-23	3.5000	3.5000	3.2300	3.3700	+3.692%	83	2,000	-47.478%
2026-02-20	3.1000	3.2500	3.1000	3.2500	+9.428%	23	2,078	-45.538%
2026-02-18	3.0000	3.0000	2.9700	2.9700	-1.000%	45	2,078	-40.404%
2026-02-17	2.9000	3.1500	2.9000	3.0000	-9.091%	8	2,115	-41.000%
2026-02-13	2.8200	3.3000	2.8200	3.3000	+13.793%	153	2,243	-46.364%
2026-02-12	2.8500	2.9200	2.7000	2.9000	+1.045%	183	2,243	-38.966%
2026-02-11	2.7200	2.8700	2.7200	2.8700	+19.583%	81	2,328	-38.328%
2026-02-10	2.3500	2.6400	2.3500	2.4000	-11.111%	50	2,324	-26.250%
2026-02-09	2.3400	2.7000	2.3400	2.7000	+8.000%	51	2,281	-34.444%
2026-02-06	2.1100	2.5000	2.1100	2.5000	+20.773%	14	2,239	-29.200%
2026-02-05	2.2000	2.2000	2.0100	2.0700	-14.463%	34	2,247	-14.493%
2026-02-04	2.2000	2.4200	2.2000	2.4200	+12.558%	80	2,265	-26.860%
2026-02-03	2.1400	2.1500	2.1400	2.1500	+4.878%	150	2,220	-17.674%
2026-02-02	2.1000	2.1500	2.0500	2.0500	-2.381%	5	2,105	-13.659%
2026-01-30	2.0200	2.1000	2.0200	2.1000	+2.941%	70	2,108	-15.714%
2026-01-29	2.3000	2.3000	2.0000	2.0400	-2.857%	54	2,068	-13.235%
2026-01-28	2.2000	2.2000	2.1000	2.1000	+5.000%	7	2,019	-15.714%
2026-01-27	2.1200	2.1700	2.0000	2.0000	-4.762%	242	2,014	-11.500%
2026-01-26	2.1100	2.2000	2.1000	2.1000	+5.000%	5	1,916	-15.714%
2026-01-23	2.0000	2.1000	2.0000	2.0000	+10.497%	35	1,911	-11.500%
2026-01-22	2.0000	2.0000	1.8100	1.8100	-1.630%	76	1,898	-2.210%
2026-01-21	1.8400	1.8400	1.8400	1.8400	+22.667%	25	1,863	-3.804%
2026-01-20	1.4900	1.5400	1.4900	1.5000	-3.846%	4	1,888	+18.000%
2026-01-16	1.5300	1.6000	1.5000	1.5600	-3.106%	302	1,751	+13.462%
2026-01-15	1.5600	1.6100	1.5600	1.6100	0.000%	205	1,751	+9.938%
2026-01-14	1.7000	1.7000	1.6000	1.6100	+0.625%	8	1,546	+9.938%
2026-01-13	1.5800	1.6000	1.5800	1.6000	+3.226%	11	1,538	+10.625%
2026-01-12	1.5700	1.5700	1.5500	1.5500	+3.333%	11	1,527	+14.194%
2026-01-09	1.5400	1.5400	1.5000	1.5000	0.000%	2	1,518	+18.000%
2026-01-08	1.5600	1.5600	1.5000	1.5000	+0.671%	28	1,516	+18.000%
2026-01-07	1.5500	1.5600	1.4800	1.4900	-5.096%	88	1,488	+18.792%
2026-01-06	1.6800	1.7100	1.5700	1.5700	-2.484%	185	1,548	+12.739%
2026-01-05	1.5900	1.6100	1.5900	1.6100	+4.545%	3	1,442	+9.938%
2026-01-02	1.4900	1.5400	1.4900	1.5400	+1.316%	59	1,442	+14.935%
2025-12-31	1.5200	1.5200	1.5200	1.5200	+7.801%	2	1,410	+16.447%
2025-12-30	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,410	+25.532%
2025-12-23	1.4300	1.4300	1.4300	1.4300	+3.623%	350	1,411	+23.776%
2025-12-18	1.3500	1.3800	1.3500	1.3800	+0.730%	8	1,270	+28.261%
2025-12-17	1.3400	1.3700	1.3400	1.3700	+7.874%	6	1,270	+29.197%
2025-12-16	1.2700	1.2700	1.2700	1.2700	-13.014%	5	1,270	+39.370%
2025-12-15	1.3000	1.4600	1.3000	1.4600	-15.116%	32	1,265	+21.233%
2025-12-11	1.7200	1.7200	1.7200	1.7200	-4.444%	20	1,295	+2.907%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+1.124%	30	1,275	-1.667%
2025-12-08	1.7800	1.7800	1.7800	1.7800	+2.299%	45	1,272	-0.562%
2025-12-05	1.8000	1.8000	1.7400	1.7400	-3.333%	6	1,295	+1.724%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-0.552%	3	1,295	-1.667%
2025-12-03	1.8100	1.8100	1.8100	1.8100	+4.023%	1	1,298	-2.210%
2025-12-02	1.7400	1.7400	1.7400	1.7400	-0.571%	10	1,298	+1.724%
2025-12-01	1.8000	1.8500	1.7500	1.7500	-2.235%	24	1,298	+1.143%
2025-11-28	1.7100	1.8800	1.7100	1.7900	+10.494%	181	1,300	-1.117%
2025-11-26	1.7500	1.7500	1.6200	1.6200	+1.250%	1,052	1,305	+9.259%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+11.888%	30	1,305	+10.625%
2025-11-24	1.5000	1.5000	1.4300	1.4300	0.000%	4	1,305	+23.776%
2025-11-21	1.4400	1.5600	1.3900	1.4300	-12.270%	17	1,303	+23.776%
2025-11-20	1.6300	1.6300	1.6300	1.6300	+1.875%	100	1,304	+8.589%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-3.030%	5	1,204	+10.625%
2025-11-18	1.6200	1.6500	1.6200	1.6500	+3.125%	17	1,202	+7.273%
2025-11-17	1.5800	1.6900	1.5500	1.6000	+3.226%	38	1,212	+10.625%
2025-11-14	1.6000	1.6500	1.5500	1.5500	-6.627%	27	1,216	+14.194%
2025-11-13	1.9400	1.9400	1.6600	1.6600	-1.190%	48	1,215	+6.627%
2025-11-12	1.9000	1.9000	1.6400	1.6800	-6.145%	65	1,220	+5.357%
2025-11-11	1.7900	1.7900	1.7900	1.7900	+4.070%	1	1,220	-1.117%
2025-11-10	1.6000	1.7200	1.6000	1.7200	+14.667%	17	1,220	+2.907%
2025-11-07	1.6300	1.6300	1.5000	1.5000	+2.041%	10	1,221	+18.000%
2025-11-06	1.4700	1.4700	1.4700	1.4700	-10.909%	1	1,221	+20.408%
2025-11-05	1.6500	1.6500	1.6500	1.6500	+15.385%	10	1,221	+7.273%
2025-11-04	1.4300	1.4300	1.4300	1.4300	-3.378%	1	1,211	+23.776%
2025-11-03	1.5300	1.5600	1.4800	1.4800	0.000%	8	1,211	+19.595%
2025-10-31	1.4800	1.4800	1.4800	1.4800	+2.069%	1	1,211	+19.595%
2025-10-28	1.4500	1.4500	1.4500	1.4500	-0.685%	40	1,211	+22.069%
2025-10-27	1.5000	1.5000	1.4000	1.4600	-5.806%	81	1,197	+21.233%
2025-10-24	1.6000	1.6000	1.5500	1.5500	-2.516%	1,020	1,197	+14.194%
2025-10-23	1.3500	1.5900	1.2700	1.5900	+41.964%	82	640	+11.321%
2025-10-21	1.1200	1.1200	1.1200	1.1200	+9.804%	5	607	+58.036%
2025-10-20	1.0200	1.0200	1.0200	1.0200	-3.774%	1	607	+73.529%
2025-10-17	1.0600	1.0600	1.0600	1.0600	-0.935%	10	608	+66.981%
2025-10-15	1.0700	1.0700	1.0700	1.0700	+7.000%	5	598	+65.421%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+6.383%	5	595	+77.000%
2025-10-13	0.9600	0.9600	0.9400	0.9400	-15.315%	200	590	+88.298%
2025-10-09	1.1300	1.1300	1.1100	1.1100	-10.484%	16	696	+59.459%
2025-10-06	1.2400	1.2400	1.2400	1.2400	+7.826%	30	680	+42.742%
2025-10-03	1.1600	1.2800	1.1500	1.1500	+9.524%	300	650	+53.913%
2025-10-02	1.0500	1.0500	1.0500	1.0500	0.000%	19	350	+68.571%
2025-10-01	1.0200	1.0500	1.0200	1.0500	+9.375%	118	349	+68.571%
2025-09-30	1.0000	1.0000	0.9600	0.9600	-3.030%	12	244	+84.375%
2025-09-29	0.9900	0.9900	0.9900	0.9900	-4.808%	1	232	+78.788%
2025-09-26	1.0400	1.0400	1.0400	1.0400	+7.216%	1	231	+70.192%
2025-09-25	0.9000	1.0800	0.9000	0.9700	-23.622%	31	230	+82.474%
2025-09-24	1.3500	1.3500	1.2700	1.2700	+8.547%	3	217	+39.370%
2025-09-23	1.5100	1.5100	1.1700	1.1700	+15.842%	4	214	+51.282%
2025-09-22	1.0300	1.0300	1.0100	1.0100	-1.942%	8	212	+75.248%
2025-09-19	1.0400	1.0400	0.9900	1.0300	-5.505%	10	205	+71.845%
2025-09-18	1.0900	1.0900	1.0900	1.0900	-0.909%	3	199	+62.385%
2025-09-17	1.1000	1.1700	1.1000	1.1000	-4.348%	111	196	+60.909%
2025-09-16	1.1100	1.1500	1.1100	1.1500	0.000%	86	86	+53.913%