Dark

RIG20280121C5
RIG Jan 21 2028 5.00 Call (RIG280121C00005000)
option OPRA

EOD

Aug 14, 2026

1.90+0.529%(+0.01)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.0300	2.0300	1.9000	1.9000	+0.529%	61	9,031	0.000%
2026-08-12	1.9500	1.9500	1.8700	1.8900	-5.500%	90	8,971	+0.529%
2026-08-11	1.9500	2.0200	1.9500	2.0000	+8.108%	135	8,963	-5.000%
2026-08-10	1.6500	1.9000	1.6500	1.8500	+18.590%	135	8,868	+2.703%
2026-08-07	1.6000	1.6000	1.5500	1.5600	+1.299%	25	8,766	+21.795%
2026-08-06	1.6000	1.6000	1.5200	1.5400	+2.667%	37	8,761	+23.377%
2026-08-05	1.5700	1.5700	1.5000	1.5000	-3.846%	43	8,725	+26.667%
2026-08-04	1.5000	1.5800	1.4800	1.5600	+4.000%	560	8,688	+21.795%
2026-08-03	1.5900	1.5900	1.5000	1.5000	-12.791%	47	8,207	+26.667%
2026-07-31	1.5500	1.7200	1.5500	1.7200	+21.127%	11	8,162	+10.465%
2026-07-30	1.3600	1.4400	1.3600	1.4200	+2.158%	340	8,151	+33.803%
2026-07-29	1.3000	1.3900	1.3000	1.3900	-1.418%	40	8,131	+36.691%
2026-07-28	1.4000	1.5000	1.4000	1.4100	-11.875%	99	8,151	+34.752%
2026-07-27	1.6800	1.7000	1.6000	1.6000	-4.762%	38	8,083	+18.750%
2026-07-24	1.7000	1.7100	1.6700	1.6800	-1.176%	15	8,066	+13.095%
2026-07-23	1.7500	1.7500	1.6800	1.7000	+4.294%	235	8,054	+11.765%
2026-07-22	1.6900	1.7200	1.5400	1.6300	+1.242%	506	7,871	+16.564%
2026-07-21	1.5500	1.6100	1.5500	1.6100	+5.229%	18	7,392	+18.012%
2026-07-20	1.4500	1.6300	1.4500	1.5300	-1.290%	115	7,377	+24.183%
2026-07-17	1.5100	1.5500	1.4900	1.5500	+1.974%	108	7,274	+22.581%
2026-07-16	1.5300	1.5500	1.5200	1.5200	-1.935%	50	7,177	+25.000%
2026-07-15	1.6000	1.6100	1.5500	1.5500	-3.125%	63	7,177	+22.581%
2026-07-14	1.8500	1.8500	1.6000	1.6000	-8.046%	49	7,159	+18.750%
2026-07-13	1.6000	1.7500	1.6000	1.7400	+10.127%	93	7,113	+9.195%
2026-07-10	1.5200	1.6200	1.5100	1.5800	+3.268%	117	7,048	+20.253%
2026-07-09	1.5300	1.5300	1.5300	1.5300	-2.548%	5	7,048	+24.183%
2026-07-08	1.6500	1.6500	1.5700	1.5700	+4.667%	2	7,043	+21.019%
2026-07-07	1.4700	1.5000	1.4700	1.5000	0.000%	2	7,042	+26.667%
2026-07-02	1.5000	1.5100	1.5000	1.5000	+14.504%	13	7,027	+26.667%
2026-07-01	1.3100	1.4200	1.3100	1.3100	-6.429%	43	7,027	+45.038%
2026-06-30	1.7600	1.7600	1.2500	1.4000	-4.762%	539	7,045	+35.714%
2026-06-29	1.4300	1.5500	1.4300	1.4700	-4.545%	84	6,541	+29.252%
2026-06-26	1.5400	1.5500	1.5400	1.5400	-6.667%	50	6,500	+23.377%
2026-06-25	1.5400	1.6500	1.4500	1.6500	+10.738%	105	6,540	+15.152%
2026-06-24	1.5000	1.5500	1.4500	1.4900	-13.372%	1,695	6,436	+27.517%
2026-06-23	1.7100	1.7500	1.6900	1.7200	-5.495%	349	6,809	+10.465%
2026-06-22	1.7500	1.8200	1.6500	1.8200	+10.303%	144	7,108	+4.396%
2026-06-18	1.8800	1.8800	1.5900	1.6500	-15.816%	659	7,233	+15.152%
2026-06-17	1.9600	1.9600	1.9600	1.9600	+3.158%	10	7,233	-3.061%
2026-06-16	2.0100	2.0100	1.9000	1.9000	-11.628%	216	7,233	0.000%
2026-06-15	2.1500	2.1500	2.1300	2.1500	-4.444%	75	7,150	-11.628%
2026-06-11	2.2900	2.2900	2.1300	2.2500	-4.255%	101	7,150	-15.556%
2026-06-10	2.3500	2.3500	2.3500	2.3500	+2.174%	1	7,208	-19.149%
2026-06-09	2.2500	2.3600	2.2000	2.3000	-6.504%	62	7,209	-17.391%
2026-06-08	2.3500	2.4700	2.3500	2.4600	+11.818%	46	7,150	-22.764%
2026-06-05	2.3100	2.3100	2.2000	2.2000	-10.931%	89	7,154	-13.636%
2026-06-03	2.4400	2.4700	2.4400	2.4700	-7.143%	21	7,177	-23.077%
2026-06-02	2.6000	2.6700	2.6000	2.6600	+7.258%	11	7,198	-28.571%
2026-05-29	2.5000	2.5000	2.4800	2.4800	+1.224%	120	7,196	-23.387%
2026-05-28	2.4700	2.4700	2.4500	2.4500	-0.810%	21	7,080	-22.449%
2026-05-27	2.4800	2.5100	2.4500	2.4700	-11.786%	28	7,061	-23.077%
2026-05-26	2.9500	2.9500	2.6600	2.8000	-2.778%	33	7,033	-32.143%
2026-05-22	2.8800	2.8800	2.8800	2.8800	-10.280%	2	7,004	-34.028%
2026-05-21	3.2100	3.2100	3.2100	3.2100	-8.286%	15	7,002	-40.810%
2026-05-19	3.6000	3.6000	3.5000	3.5000	-2.778%	4	7,002	-45.714%
2026-05-18	3.2000	3.6500	3.2000	3.6000	+20.000%	561	6,984	-47.222%
2026-05-15	2.9000	3.0000	2.9000	3.0000	+8.696%	51	6,984	-36.667%
2026-05-13	2.7600	2.7600	2.7600	2.7600	+2.222%	10	7,495	-31.159%
2026-05-12	2.7500	2.7500	2.7000	2.7000	-2.878%	15	7,485	-29.630%
2026-05-11	2.6800	2.7800	2.6700	2.7800	+11.200%	17	7,485	-31.655%
2026-05-08	2.4300	2.5200	2.3500	2.5000	+8.696%	11	7,465	-24.000%
2026-05-07	2.3700	2.4700	2.3000	2.3000	-8.000%	34	7,460	-17.391%
2026-05-06	2.3000	2.5000	2.2200	2.5000	+4.167%	38	7,441	-24.000%
2026-05-05	2.5500	2.5600	2.4000	2.4000	-18.089%	310	7,455	-20.833%
2026-05-04	2.9300	2.9300	2.9300	2.9300	+7.326%	1	7,662	-35.154%
2026-05-01	2.7800	2.7800	2.6900	2.7300	-6.186%	6	7,657	-30.403%
2026-04-30	2.9100	2.9100	2.9100	2.9100	-1.689%	1	7,657	-34.708%
2026-04-29	3.0000	3.0000	2.8000	2.9600	+2.069%	28	7,657	-35.811%
2026-04-28	2.8700	2.9400	2.7900	2.9000	+7.407%	8	7,685	-34.483%
2026-04-27	2.6000	2.7700	2.5800	2.7000	+13.445%	149	7,683	-29.630%
2026-04-24	2.3300	2.4500	2.3100	2.3800	+1.277%	90	7,636	-20.168%
2026-04-23	2.3000	2.3600	2.2000	2.3500	+3.524%	263	7,546	-19.149%
2026-04-22	2.2900	2.2900	2.2500	2.2700	-0.873%	686	7,624	-16.300%
2026-04-21	2.2900	2.2900	2.2900	2.2900	+4.091%	1	8,104	-17.031%
2026-04-20	2.2000	2.2200	2.2000	2.2000	+2.326%	97	8,104	-13.636%
2026-04-17	2.3000	2.3000	2.0500	2.1500	-13.655%	48	8,133	-11.628%
2026-04-15	2.4900	2.4900	2.4900	2.4900	+5.063%	4	8,178	-23.695%
2026-04-14	2.5100	2.7000	2.3700	2.3700	-16.254%	227	8,174	-19.831%
2026-04-13	2.8300	2.8300	2.8300	2.8300	+4.815%	100	7,998	-32.862%
2026-04-10	2.6400	2.7000	2.6400	2.7000	-1.099%	6	7,898	-29.630%
2026-04-09	2.7300	2.7300	2.7300	2.7300	-1.799%	50	7,901	-30.403%
2026-04-08	2.7000	2.7800	2.6200	2.7800	-4.795%	26	7,951	-31.655%
2026-04-07	2.9200	2.9200	2.9200	2.9200	+4.286%	3	7,950	-34.932%
2026-04-06	2.7600	2.8000	2.7600	2.8000	-3.448%	3	7,950	-32.143%
2026-04-02	2.9000	3.1200	2.9000	2.9000	+5.455%	21	7,971	-34.483%
2026-04-01	2.7500	2.7500	2.7500	2.7500	-3.846%	82	7,971	-30.909%
2026-03-31	2.9400	3.0000	2.8600	2.8600	+0.351%	237	7,971	-33.566%
2026-03-30	3.2000	3.2000	2.7800	2.8500	-8.065%	723	7,918	-33.333%
2026-03-27	3.1000	3.2000	3.0500	3.1000	+3.333%	271	8,006	-38.710%
2026-03-26	3.0000	3.0800	2.9900	3.0000	0.000%	261	8,214	-36.667%
2026-03-25	2.9400	3.0000	2.9300	3.0000	+9.890%	49	8,240	-36.667%
2026-03-24	2.7500	2.9000	2.7300	2.7300	+8.333%	165	8,219	-30.403%
2026-03-20	2.5200	2.5200	2.5200	2.5200	-10.320%	92	8,071	-24.603%
2026-03-19	2.5800	2.8200	2.5800	2.8100	+13.306%	164	8,159	-32.384%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-11.429%	5	7,995	-23.387%
2026-03-17	2.6000	2.8000	2.6000	2.8000	+16.183%	355	8,000	-32.143%
2026-03-16	2.5000	2.5000	2.4100	2.4100	-7.308%	16	7,745	-21.162%
2026-03-13	2.6600	2.6600	2.6000	2.6000	+6.122%	22	7,755	-26.923%
2026-03-12	2.5000	2.5300	2.4500	2.4500	-3.922%	114	7,777	-22.449%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+2.823%	10	7,696	-25.490%
2026-03-10	2.5500	2.5500	2.4800	2.4800	+1.224%	58	7,686	-23.387%
2026-03-09	2.2400	2.4500	2.2400	2.4500	+10.360%	91	7,636	-22.449%
2026-03-06	2.3500	2.3600	2.2200	2.2200	-7.500%	165	7,725	-14.414%
2026-03-05	2.4600	2.6000	2.3000	2.4000	-9.434%	523	7,586	-20.833%
2026-03-04	2.4000	2.6500	2.4000	2.6500	+12.766%	220	7,830	-28.302%
2026-03-03	2.3800	2.4600	2.3000	2.3500	-7.480%	81	7,830	-19.149%
2026-03-02	2.5500	2.6000	2.4200	2.5400	-2.682%	40	7,843	-25.197%
2026-02-27	2.7000	2.7000	2.6100	2.6100	-1.509%	57	7,815	-27.203%
2026-02-26	2.7800	2.7800	2.5000	2.6500	+1.923%	9	7,853	-28.302%
2026-02-25	2.6500	2.6500	2.6000	2.6000	-7.143%	2	7,847	-26.923%
2026-02-24	2.8700	2.8700	2.8000	2.8000	+3.704%	5	7,847	-32.143%
2026-02-23	2.9000	3.0700	2.7000	2.7000	-1.818%	278	7,842	-29.630%
2026-02-20	2.5000	2.7700	2.5000	2.7500	+7.422%	40	7,604	-30.909%
2026-02-19	2.6000	2.6000	2.4700	2.5600	+1.186%	52	7,616	-25.781%
2026-02-18	2.5000	2.5500	2.4500	2.5300	+2.429%	450	7,659	-24.901%
2026-02-17	2.7000	2.7000	2.4500	2.4700	-9.191%	192	8,073	-23.077%
2026-02-13	2.4100	2.8000	2.4100	2.7200	+4.215%	242	7,886	-30.147%
2026-02-12	2.3700	2.6100	2.1200	2.6100	+10.593%	384	7,886	-27.203%
2026-02-11	2.2000	2.4500	2.0700	2.3600	+28.261%	160	7,702	-19.492%
2026-02-10	2.1000	2.1000	1.8400	1.8400	-16.742%	179	7,746	+3.261%
2026-02-09	1.8800	2.2500	1.8500	2.2100	+13.333%	576	7,605	-14.027%
2026-02-06	1.9500	1.9500	1.7000	1.9500	+4.278%	63	7,135	-2.564%
2026-02-05	1.7000	1.8700	1.6100	1.8700	-1.058%	68	7,149	+1.604%
2026-02-04	1.8300	1.9000	1.8000	1.8900	+11.176%	466	7,113	+0.529%
2026-02-02	1.6200	1.8100	1.5900	1.7000	0.000%	19	7,576	+11.765%
2026-01-30	1.7000	1.7000	1.7000	1.7000	0.000%	101	7,573	+11.765%
2026-01-29	1.7400	1.8300	1.5700	1.7000	+9.677%	130	7,474	+11.765%
2026-01-28	1.7300	1.7300	1.5500	1.5500	-8.824%	18	7,380	+22.581%
2026-01-27	1.6200	1.7500	1.6200	1.7000	+3.030%	303	7,380	+11.765%
2026-01-26	1.6800	1.6800	1.5300	1.6500	+5.096%	354	7,087	+15.152%
2026-01-23	1.4900	1.6800	1.4900	1.5700	+10.563%	389	6,937	+21.019%
2026-01-22	1.3500	1.4500	1.3500	1.4200	+0.709%	59	6,812	+33.803%
2026-01-21	1.3700	1.4600	1.3500	1.4100	+25.893%	42	6,774	+34.752%
2026-01-20	1.1000	1.1200	1.1000	1.1200	-5.085%	25	6,734	+69.643%
2026-01-16	1.2000	1.2000	1.1800	1.1800	-3.279%	25	6,694	+61.017%
2026-01-15	1.2000	1.2200	1.1900	1.2200	0.000%	36	6,694	+55.738%
2026-01-14	1.3400	1.3400	1.2200	1.2200	+1.667%	56	6,720	+55.738%
2026-01-13	1.2200	1.2400	1.1900	1.2000	+4.348%	91	6,714	+58.333%
2026-01-12	1.1000	1.1600	1.0700	1.1500	-1.709%	95	6,623	+65.217%
2026-01-07	1.2000	1.2000	1.1300	1.1700	-10.000%	8	6,644	+62.393%
2026-01-06	1.2100	1.3000	1.2100	1.3000	+3.175%	3	6,637	+46.154%
2026-01-05	1.2000	1.2600	1.0900	1.2600	+5.882%	226	6,754	+50.794%
2026-01-02	1.1600	1.2100	1.1600	1.1900	0.000%	34	6,754	+59.664%
2025-12-31	1.1500	1.2000	1.1300	1.1900	+2.586%	22	6,719	+59.664%
2025-12-30	1.1500	1.1700	1.1500	1.1600	+2.655%	57	6,719	+63.793%
2025-12-29	1.1200	1.1300	1.1200	1.1300	+8.654%	110	6,662	+68.142%
2025-12-26	1.0400	1.0600	1.0400	1.0400	-7.965%	170	6,567	+82.692%
2025-12-23	1.1400	1.1400	1.1000	1.1300	-1.739%	106	6,719	+68.142%
2025-12-22	1.1500	1.1500	1.1500	1.1500	+6.481%	10	6,613	+65.217%
2025-12-18	1.1000	1.1100	1.0300	1.0800	0.000%	1,024	6,603	+75.926%
2025-12-17	1.0500	1.0800	1.0000	1.0800	+6.931%	244	5,589	+75.926%
2025-12-16	1.0000	1.0100	0.9700	1.0100	-10.619%	144	5,584	+88.119%
2025-12-15	1.1300	1.1300	1.1300	1.1300	-5.833%	2	5,454	+68.142%
2025-12-12	1.3000	1.3000	1.2000	1.2000	-5.512%	33	5,454	+58.333%
2025-12-11	1.2400	1.2700	1.2400	1.2700	-3.053%	31	5,424	+49.606%
2025-12-10	1.3300	1.4200	1.2300	1.3100	-14.379%	122	5,394	+45.038%
2025-12-09	1.5300	1.5300	1.5300	1.5300	+4.795%	1	5,304	+24.183%
2025-12-08	1.4100	1.4600	1.4100	1.4600	-7.595%	2	5,303	+30.137%
2025-12-05	1.4800	1.5800	1.4000	1.5800	+8.966%	45	5,303	+20.253%
2025-12-03	1.4200	1.5300	1.4000	1.4500	-2.685%	23	5,258	+31.034%
2025-12-01	1.4700	1.4900	1.4700	1.4900	+2.759%	311	5,247	+27.517%
2025-11-28	1.4500	1.4500	1.4200	1.4500	-3.333%	21	4,938	+31.034%
2025-11-26	1.4900	1.5000	1.4000	1.5000	+25.000%	93	4,866	+26.667%
2025-11-25	1.2200	1.2300	1.2000	1.2000	+11.111%	48	4,866	+58.333%
2025-11-21	1.0200	1.0800	1.0100	1.0800	-3.571%	142	4,836	+75.926%
2025-11-20	1.3400	1.3400	1.1200	1.1200	-10.400%	227	4,974	+69.643%
2025-11-19	1.2500	1.2500	1.2500	1.2500	+1.626%	5	4,750	+52.000%
2025-11-17	1.1700	1.2300	1.1700	1.2300	-3.906%	6	4,745	+54.472%
2025-11-14	1.2700	1.4000	1.2400	1.2800	-1.538%	201	4,749	+48.438%
2025-11-13	1.3600	1.3600	1.3000	1.3000	+4.000%	75	4,551	+46.154%
2025-11-12	1.3600	1.3600	1.2500	1.2500	-17.219%	260	4,566	+52.000%
2025-11-11	1.4500	1.5100	1.4400	1.5100	+12.687%	149	4,806	+25.828%
2025-11-10	1.3200	1.3900	1.2000	1.3400	+15.517%	258	4,661	+41.791%
2025-11-07	1.1600	1.1600	1.1600	1.1600	+0.870%	2	4,413	+63.793%
2025-11-06	1.2800	1.2800	1.1500	1.1500	-1.709%	203	4,411	+65.217%
2025-11-05	1.1900	1.2200	1.1700	1.1700	+0.862%	28	4,208	+62.393%
2025-11-04	1.1500	1.2100	1.1500	1.1600	+2.655%	30	4,181	+63.793%
2025-11-03	1.2500	1.2500	1.1300	1.1300	-1.739%	148	4,115	+68.142%
2025-10-31	1.2400	1.2400	1.1500	1.1500	-4.959%	69	4,115	+65.217%
2025-10-30	1.1500	1.3000	1.1500	1.2100	+0.833%	119	4,052	+57.025%
2025-10-29	1.1700	1.2500	1.1700	1.2000	+7.143%	48	3,963	+58.333%
2025-10-27	1.1900	1.2100	1.1200	1.1200	-9.677%	12	3,940	+69.643%
2025-10-24	1.3200	1.3400	1.2400	1.2400	-1.587%	39	3,940	+53.226%
2025-10-23	0.9900	1.2700	0.9800	1.2600	+40.000%	88	3,940	+50.794%
2025-10-22	0.9500	0.9500	0.9000	0.9000	+5.882%	622	3,934	+111.111%
2025-10-21	0.8400	0.8500	0.8400	0.8500	-5.556%	4	3,312	+123.529%
2025-10-20	0.9000	0.9000	0.9000	0.9000	+9.756%	1	3,316	+111.111%
2025-10-17	0.7800	0.8200	0.7800	0.8200	0.000%	70	3,315	+131.707%
2025-10-16	0.8200	0.8300	0.8000	0.8200	+6.494%	1,005	3,245	+131.707%
2025-10-15	0.7700	0.7700	0.7700	0.7700	+2.667%	10	4,213	+146.753%
2025-10-14	0.8000	0.8000	0.7500	0.7500	-9.639%	61	4,203	+153.333%
2025-10-13	0.7900	0.8300	0.7500	0.8300	+12.162%	763	4,142	+128.916%
2025-10-10	0.8300	0.8300	0.7100	0.7400	-13.953%	168	3,469	+156.757%
2025-10-09	0.9500	0.9500	0.8500	0.8600	-6.522%	143	3,444	+120.930%
2025-10-08	0.9500	0.9700	0.8800	0.9200	-5.155%	159	3,322	+106.522%
2025-10-07	0.9500	0.9700	0.8800	0.9700	+5.435%	14	3,163	+95.876%
2025-10-06	0.9200	0.9800	0.9200	0.9200	+1.099%	258	3,155	+106.522%
2025-10-03	0.9100	0.9200	0.8900	0.9100	+7.059%	2,072	2,904	+108.791%
2025-10-02	0.8800	0.8800	0.8500	0.8500	+1.190%	406	832	+123.529%
2025-10-01	0.7900	0.8400	0.7600	0.8400	+16.667%	13	626	+126.190%
2025-09-30	0.7200	0.7200	0.7200	0.7200	-4.000%	2	615	+163.889%
2025-09-29	0.7800	0.7800	0.7300	0.7500	-6.250%	71	613	+153.333%
2025-09-26	0.8100	0.8100	0.8000	0.8000	0.000%	110	542	+137.500%
2025-09-25	0.7300	0.8100	0.6700	0.8000	-18.367%	161	432	+137.500%
2025-09-24	1.0500	1.0600	0.9800	0.9800	+3.158%	46	320	+93.878%
2025-09-23	1.0000	1.0400	0.9500	0.9500	+23.377%	159	278	+100.000%
2025-09-19	0.8000	0.8000	0.7000	0.7700	-11.494%	27	178	+146.753%
2025-09-18	0.8700	0.8700	0.8700	0.8700	0.000%	50	151	+118.391%
2025-09-17	0.8800	0.8800	0.8700	0.8700	0.000%	9	101	+118.391%
2025-09-16	0.8300	0.8700	0.8200	0.8700	+19.178%	52	92	+118.391%
2025-09-15	0.7000	0.7300	0.7000	0.7300	0.000%	40	40	+160.274%