Dark

RIG20280121C5.5
RIG Jan 21 2028 5.50 Call (RIG280121C00005500)
option OPRA

EOD

Jul 1, 2026

1.19-0.833%(-0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1600	1.2000	1.1600	1.1900	-0.833%	8	6,172	0.000%
2026-06-30	1.3000	1.3000	1.2000	1.2000	-11.111%	51	6,175	-0.833%
2026-06-26	1.3600	1.3600	1.3500	1.3500	-2.174%	6	6,166	-11.852%
2026-06-25	1.2800	1.3800	1.2800	1.3800	+6.977%	14	6,164	-13.768%
2026-06-24	1.3000	1.3400	1.2900	1.2900	-14.000%	35	6,155	-7.752%
2026-06-23	1.5500	1.5700	1.5000	1.5000	0.000%	36	6,165	-20.667%
2026-06-22	1.2500	1.5000	1.2500	1.5000	+1.351%	12	6,175	-20.667%
2026-06-18	1.6600	1.6600	1.3500	1.4800	-22.917%	94	6,098	-19.595%
2026-06-15	2.0000	2.0000	1.9200	1.9200	-7.692%	15	6,098	-38.021%
2026-06-12	2.1200	2.1200	2.0800	2.0800	-3.256%	8	6,098	-42.788%
2026-06-10	2.1500	2.1500	2.1500	2.1500	+8.586%	20	6,098	-44.651%
2026-06-09	2.1800	2.1800	1.9800	1.9800	-8.333%	22	6,078	-39.899%
2026-06-08	2.1600	2.1600	2.1600	2.1600	+5.366%	2	6,067	-44.907%
2026-06-05	2.1700	2.1700	2.0500	2.0500	-8.889%	16	6,067	-41.951%
2026-06-04	2.3100	2.3100	2.2500	2.2500	-2.597%	16	6,076	-47.111%
2026-06-03	2.3400	2.3400	2.2300	2.3100	+0.873%	12	6,086	-48.485%
2026-06-02	2.2800	2.2900	2.2800	2.2900	-4.583%	24	6,086	-48.035%
2026-06-01	2.4000	2.4000	2.4000	2.4000	+6.195%	1	6,070	-50.417%
2026-05-29	2.2600	2.2600	2.2600	2.2600	-1.739%	2	6,071	-47.345%
2026-05-28	2.3200	2.3200	2.2600	2.3000	-8.000%	5	6,069	-48.261%
2026-05-26	2.5500	2.5500	2.4500	2.5000	-6.716%	154	6,067	-52.400%
2026-05-22	2.7200	2.7200	2.6800	2.6800	-6.944%	8	6,133	-55.597%
2026-05-21	2.9500	2.9500	2.8500	2.8800	-9.148%	19	6,131	-58.681%
2026-05-19	3.3000	3.3000	3.1000	3.1700	-5.373%	100	6,131	-62.461%
2026-05-18	2.8000	3.3500	2.7600	3.3500	+27.376%	392	6,123	-64.478%
2026-05-15	2.6800	2.7000	2.6300	2.6300	-2.593%	158	6,123	-54.753%
2026-05-14	2.5500	2.7000	2.5500	2.7000	+5.882%	421	5,652	-55.926%
2026-05-13	2.5000	2.5500	2.5000	2.5500	+5.809%	53	5,173	-53.333%
2026-05-12	2.4900	2.4900	2.4100	2.4100	+0.417%	357	5,173	-50.622%
2026-05-11	2.3100	2.4000	2.3100	2.4000	+2.564%	335	5,173	-50.417%
2026-05-08	2.1100	2.3400	2.1100	2.3400	+15.271%	3	4,657	-49.145%
2026-05-07	2.0300	2.0300	2.0300	2.0300	-6.019%	1	4,656	-41.379%
2026-05-06	2.1400	2.2900	2.1400	2.1600	-1.370%	35	4,657	-44.907%
2026-05-05	2.3000	2.3400	2.1900	2.1900	-18.587%	8	4,635	-45.662%
2026-05-04	2.8200	2.8200	2.6200	2.6900	+1.128%	282	4,634	-55.762%
2026-05-01	2.5500	2.6600	2.5500	2.6600	-0.746%	516	4,033	-55.263%
2026-04-30	2.7500	2.7900	2.6800	2.6800	+1.901%	69	4,033	-55.597%
2026-04-29	2.7400	2.7500	2.6300	2.6300	-2.593%	65	3,996	-54.753%
2026-04-28	2.4600	2.7400	2.3900	2.7000	+9.756%	491	3,931	-55.926%
2026-04-27	2.4000	2.5000	2.2800	2.4600	+17.143%	30	3,443	-51.626%
2026-04-24	2.1400	2.2200	2.1000	2.1000	+2.439%	6	3,427	-43.333%
2026-04-23	2.0900	2.1600	2.0500	2.0500	-4.206%	40	3,425	-41.951%
2026-04-22	2.0600	2.1400	2.0600	2.1400	+8.081%	74	3,465	-44.393%
2026-04-21	2.0600	2.1700	1.9300	1.9800	0.000%	287	3,234	-39.899%
2026-04-20	1.9500	2.0600	1.9100	1.9800	+4.762%	44	3,234	-39.899%
2026-04-17	1.8900	2.0000	1.8900	1.8900	-18.182%	177	3,216	-37.037%
2026-04-16	2.2900	2.3500	2.2000	2.3100	+5.479%	221	3,375	-48.485%
2026-04-15	2.1500	2.3100	2.1500	2.1900	+4.785%	8	3,165	-45.662%
2026-04-14	2.3500	2.3800	2.0900	2.0900	-17.391%	118	3,158	-43.062%
2026-04-13	2.5600	2.5600	2.5300	2.5300	+1.200%	11	3,212	-52.964%
2026-04-10	2.3600	2.5000	1.9600	2.5000	+0.402%	41	3,211	-52.400%
2026-04-09	2.6000	2.6000	2.4900	2.4900	-2.734%	41	3,230	-52.209%
2026-04-08	2.5300	2.6000	2.5200	2.5600	-3.396%	35	3,189	-53.516%
2026-04-07	2.6200	2.6600	2.5800	2.6500	+1.923%	20	3,169	-55.094%
2026-04-06	2.9000	2.9000	2.5200	2.6000	+3.175%	65	3,149	-54.231%
2026-04-01	2.5500	2.5500	2.5200	2.5200	-2.703%	27	3,134	-52.778%
2026-03-31	2.6000	2.6300	2.5900	2.5900	-4.779%	47	3,140	-54.054%
2026-03-30	2.7500	2.7900	2.6800	2.7200	-4.895%	94	3,121	-56.250%
2026-03-27	2.8600	2.8600	2.8600	2.8600	+2.143%	20	3,155	-58.392%
2026-03-26	2.8200	2.8200	2.7500	2.8000	+2.190%	266	3,173	-57.500%
2026-03-25	2.6000	2.7400	2.6000	2.7400	+5.385%	3	3,126	-56.569%
2026-03-24	2.4500	2.7300	2.4500	2.6000	+11.111%	26	3,126	-54.231%
2026-03-23	2.3400	2.3400	2.3400	2.3400	+1.739%	8	3,101	-49.145%
2026-03-20	2.4200	2.4200	2.3000	2.3000	-9.804%	3	3,109	-48.261%
2026-03-19	2.2300	2.5700	2.2300	2.5500	-0.391%	76	3,110	-53.333%
2026-03-17	2.3900	2.5600	2.3700	2.5600	+15.315%	17	3,142	-53.516%
2026-03-16	2.2700	2.3000	2.2200	2.2200	-4.721%	48	3,131	-46.396%
2026-03-13	2.3300	2.3300	2.3300	2.3300	+2.193%	2	3,114	-48.927%
2026-03-12	2.2500	2.3000	2.2200	2.2800	-0.437%	42	3,112	-47.807%
2026-03-11	2.3000	2.3000	2.2900	2.2900	+5.530%	5	3,076	-48.035%
2026-03-10	2.1700	2.1700	2.1700	2.1700	-9.583%	18	3,071	-45.161%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+8.108%	1	3,089	-50.417%
2026-03-05	2.0000	2.2200	2.0000	2.2200	0.000%	4	3,089	-46.396%
2026-03-04	2.1700	2.2200	2.1700	2.2200	-5.932%	8	3,089	-46.396%
2026-03-03	2.3600	2.3600	2.3600	2.3600	0.000%	2	3,094	-49.576%
2026-03-02	2.3700	2.3700	2.3600	2.3600	-3.673%	106	3,092	-49.576%
2026-02-27	2.5000	2.5000	2.4200	2.4500	+10.860%	12	3,086	-51.429%
2026-02-26	1.8600	2.2700	1.8600	2.2100	-2.643%	7	3,083	-46.154%
2026-02-25	2.4100	2.5000	2.2700	2.2700	-8.097%	8	3,073	-47.577%
2026-02-24	2.4700	2.4700	2.4700	2.4700	-5.000%	8	3,073	-51.822%
2026-02-23	2.8200	2.8200	2.4500	2.6000	+4.839%	6	3,071	-54.231%
2026-02-20	2.5000	2.5000	2.2000	2.4800	+10.222%	10	3,075	-52.016%
2026-02-19	2.4000	2.4000	2.2500	2.2500	-2.174%	22	3,071	-47.111%
2026-02-18	2.3100	2.3500	2.2300	2.3000	+2.222%	25	3,072	-48.261%
2026-02-17	2.3900	2.3900	2.2500	2.2500	-10.000%	33	3,056	-47.111%
2026-02-13	2.0700	2.5800	2.0700	2.5000	+15.741%	83	3,102	-52.400%
2026-02-12	2.2400	2.2400	2.0500	2.1600	-1.370%	167	3,102	-44.907%
2026-02-11	2.0000	2.2200	1.9000	2.1900	+21.667%	700	3,104	-45.662%
2026-02-10	1.9200	1.9200	1.6400	1.8000	-5.263%	168	2,717	-33.889%
2026-02-09	1.7200	2.0400	1.7200	1.9000	+16.564%	310	2,568	-37.368%
2026-02-06	1.6400	1.6400	1.6300	1.6300	+7.947%	15	2,264	-26.994%
2026-02-05	1.6700	1.6700	1.5100	1.5100	-13.714%	91	2,253	-21.192%
2026-02-04	1.5600	1.7500	1.5600	1.7500	+10.759%	42	2,243	-32.000%
2026-02-03	1.4500	1.5800	1.4500	1.5800	+9.722%	18	2,212	-24.684%
2026-02-02	1.4500	1.4500	1.4400	1.4400	-4.000%	46	2,209	-17.361%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,163	-20.667%
2026-01-29	1.5700	1.6200	1.4500	1.4500	+2.837%	310	2,163	-17.931%
2026-01-28	1.5200	1.5700	1.4100	1.4100	-6.000%	35	1,856	-15.603%
2026-01-27	1.4900	1.5000	1.4500	1.5000	+11.111%	7	1,827	-20.667%
2026-01-26	1.4900	1.4900	1.3500	1.3500	-1.460%	23	1,829	-11.852%
2026-01-23	1.2800	1.4400	1.2800	1.3700	+10.484%	53	1,848	-13.139%
2026-01-21	1.2400	1.2400	1.2400	1.2400	+19.231%	10	1,810	-4.032%
2026-01-20	1.0400	1.0400	1.0400	1.0400	+0.971%	1	1,800	+14.423%
2026-01-16	1.0900	1.0900	1.0300	1.0300	-2.830%	12	1,787	+15.534%
2026-01-15	1.0800	1.0800	1.0600	1.0600	+6.000%	33	1,787	+12.264%
2026-01-12	1.0000	1.0000	1.0000	1.0000	+4.167%	5	1,775	+19.000%
2026-01-09	1.0000	1.0000	0.9600	0.9600	0.000%	12	1,770	+23.958%
2026-01-08	1.0100	1.0200	0.9600	0.9600	-17.949%	230	1,758	+23.958%
2026-01-06	1.0700	1.1700	1.0700	1.1700	+8.333%	424	1,753	+1.709%
2026-01-05	1.2000	1.2000	1.0600	1.0800	+2.857%	10	1,322	+10.185%
2026-01-02	1.0500	1.0600	1.0200	1.0500	+5.000%	55	1,322	+13.333%
2025-12-30	1.0100	1.0300	1.0000	1.0000	+8.696%	70	1,292	+19.000%
2025-12-26	0.9400	0.9400	0.9200	0.9200	-2.128%	329	1,222	+29.348%
2025-12-23	0.9300	0.9400	0.9300	0.9400	-4.082%	61	1,478	+26.596%
2025-12-22	0.9800	0.9800	0.9800	0.9800	+2.083%	33	1,519	+21.429%
2025-12-19	0.9000	0.9800	0.9000	0.9600	-1.031%	222	1,552	+23.958%
2025-12-18	0.9000	0.9700	0.8200	0.9700	+7.778%	197	1,333	+22.680%
2025-12-17	0.9000	0.9000	0.9000	0.9000	+3.448%	5	1,176	+32.222%
2025-12-16	0.9200	0.9200	0.8400	0.8700	-17.143%	10	1,181	+36.782%
2025-12-12	1.1400	1.1400	1.0500	1.0500	-3.670%	21	1,181	+13.333%
2025-12-11	1.0900	1.0900	1.0900	1.0900	-7.627%	4	1,161	+9.174%
2025-12-10	1.0000	1.1800	1.0000	1.1800	-5.600%	6	1,157	+0.847%
2025-12-09	1.2500	1.2500	1.2500	1.2500	+5.042%	1	1,159	-4.800%
2025-12-08	1.1900	1.1900	1.1900	1.1900	-8.462%	2	1,159	0.000%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,161	-8.462%
2025-12-03	1.4000	1.4000	1.3100	1.3100	+19.091%	2	1,160	-9.160%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-16.031%	4	1,159	+8.182%
2025-12-01	1.3000	1.3400	1.3000	1.3100	+0.769%	65	1,163	-9.160%
2025-11-28	1.2900	1.3000	1.2000	1.3000	+23.810%	16	1,151	-8.462%
2025-11-26	1.1500	1.1500	1.0500	1.0500	-9.483%	10	1,155	+13.333%
2025-11-25	1.0900	1.1600	1.0900	1.1600	+24.731%	7	1,155	+2.586%
2025-11-21	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,155	+27.957%
2025-11-20	1.0400	1.0400	1.0000	1.0000	-9.910%	3	1,155	+19.000%
2025-11-19	1.1300	1.1300	1.1100	1.1100	+0.909%	21	1,153	+7.207%
2025-11-18	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,172	+8.182%
2025-11-17	1.1000	1.2600	1.1000	1.1000	0.000%	249	1,170	+8.182%
2025-11-14	1.1200	1.2000	1.1000	1.1000	-28.105%	357	1,045	+8.182%
2025-11-13	1.5300	1.5300	1.5300	1.5300	+33.043%	100	700	-22.222%
2025-11-12	1.1700	1.2000	1.1500	1.1500	-7.258%	9	700	+3.478%
2025-11-10	1.1000	1.2400	1.1000	1.2400	+14.815%	2	701	-4.032%
2025-11-07	1.0400	1.0800	1.0400	1.0800	+3.846%	21	701	+10.185%
2025-11-06	1.0700	1.0700	1.0200	1.0400	0.000%	451	682	+14.423%
2025-11-05	1.0400	1.0400	1.0400	1.0400	-4.587%	1	492	+14.423%
2025-11-04	1.0600	1.1000	1.0600	1.0900	+6.863%	6	493	+9.174%
2025-11-03	1.0200	1.0200	1.0200	1.0200	-11.304%	5	488	+16.667%
2025-10-31	1.1500	1.1500	1.1500	1.1500	+7.477%	1	488	+3.478%
2025-10-28	1.0400	1.0700	1.0400	1.0700	-6.140%	13	487	+11.215%
2025-10-24	1.1700	1.1800	1.1200	1.1400	+7.547%	178	487	+4.386%
2025-10-23	0.8900	1.0600	0.8900	1.0600	+9.278%	2	316	+12.264%
2025-10-22	0.9700	0.9700	0.9700	0.9700	+53.968%	5	315	+22.680%
2025-10-17	0.6300	0.6300	0.6300	0.6300	-10.000%	100	315	+88.889%
2025-10-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	215	+70.000%
2025-10-10	0.7000	0.7000	0.7000	0.7000	-12.500%	12	215	+70.000%
2025-10-08	0.8400	0.8400	0.8000	0.8000	-4.762%	177	203	+48.750%
2025-10-07	0.8400	0.8400	0.8400	0.8400	+13.514%	3	27	+41.667%
2025-10-01	0.7400	0.7400	0.7400	0.7400	+12.121%	1	27	+60.811%
2025-09-26	0.7000	0.7000	0.6600	0.6600	+1.538%	3	26	+80.303%
2025-09-25	0.7200	0.7200	0.6500	0.6500	-27.778%	22	24	+83.077%
2025-09-24	0.9000	0.9000	0.8700	0.9000	0.000%	4	2	+32.222%