Dark

RIG20280121C7
RIG Jan 21 2028 7.00 Call (RIG280121C00007000)
option OPRA

EOD

Jul 1, 2026

0.7600-5.000%(-0.0400)1,254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8500	0.7300	0.7600	-5.000%	1,254	21,379	0.000%
2026-06-30	0.9000	0.9200	0.8000	0.8000	-12.088%	58	21,283	-5.000%
2026-06-29	0.9600	0.9600	0.8700	0.9100	+2.247%	108	21,254	-16.484%
2026-06-26	0.9000	0.9500	0.8900	0.8900	-6.316%	27	21,263	-14.607%
2026-06-25	0.8700	0.9500	0.8500	0.9500	+6.742%	185	21,264	-20.000%
2026-06-24	0.9500	0.9700	0.8800	0.8900	-13.592%	735	21,141	-14.607%
2026-06-23	1.0800	1.1000	1.0300	1.0300	+0.980%	1,286	20,927	-26.214%
2026-06-22	1.0000	1.1800	1.0000	1.0200	+2.000%	310	20,596	-25.490%
2026-06-18	1.1500	1.1500	0.9400	1.0000	-20.635%	436	20,679	-24.000%
2026-06-17	1.1900	1.2600	1.1900	1.2600	+8.621%	3	20,679	-39.683%
2026-06-16	1.3700	1.3700	1.1500	1.1600	-16.547%	3,818	20,679	-34.483%
2026-06-15	1.4300	1.4500	1.3500	1.3900	-9.740%	1,042	20,742	-45.324%
2026-06-12	1.4900	1.5400	1.4700	1.5400	+0.654%	607	20,742	-50.649%
2026-06-11	1.6000	1.6500	1.4200	1.5300	-1.290%	347	20,742	-50.327%
2026-06-10	1.5000	1.6000	1.5000	1.5500	+9.155%	93	20,805	-50.968%
2026-06-09	1.6200	1.6200	1.3800	1.4200	-12.346%	844	20,809	-46.479%
2026-06-08	1.6000	1.6900	1.6000	1.6200	+9.459%	38	20,558	-53.086%
2026-06-05	1.6600	1.6600	1.4500	1.4800	-10.843%	214	20,563	-48.649%
2026-06-04	1.6400	1.7500	1.6000	1.6600	+1.840%	23	20,583	-54.217%
2026-06-03	1.5300	1.7400	1.5300	1.6300	-8.939%	183	20,583	-53.374%
2026-06-02	1.7500	1.8300	1.7300	1.7900	+6.548%	114	20,630	-57.542%
2026-06-01	1.7500	1.8200	1.6500	1.6800	+0.599%	196	20,633	-54.762%
2026-05-29	1.6500	1.7000	1.6500	1.6700	-1.183%	71	20,516	-54.491%
2026-05-28	1.7000	1.7900	1.6000	1.6900	+2.424%	48	20,495	-55.030%
2026-05-27	1.6900	1.7600	1.6000	1.6500	-10.811%	177	20,484	-53.939%
2026-05-26	2.0500	2.0500	1.7900	1.8500	-11.058%	113	20,382	-58.919%
2026-05-22	2.0600	2.1400	2.0000	2.0800	-0.478%	269	20,335	-63.462%
2026-05-21	2.5200	2.5200	2.0900	2.0900	-13.992%	179	20,392	-63.636%
2026-05-20	2.5900	2.6200	2.4000	2.4300	-5.814%	126	20,392	-68.724%
2026-05-19	2.6800	2.6800	2.4600	2.5800	+1.176%	329	20,141	-70.543%
2026-05-18	2.1800	2.6600	2.0800	2.5500	+21.429%	358	20,141	-70.196%
2026-05-15	1.9800	2.1000	1.9500	2.1000	+5.000%	104	20,141	-63.810%
2026-05-14	1.9100	2.0400	1.9100	2.0000	+8.108%	15	20,006	-62.000%
2026-05-13	1.8400	1.9600	1.8000	1.8500	+4.520%	76	19,944	-58.919%
2026-05-12	1.8000	1.8000	1.7400	1.7700	-2.747%	19	19,944	-57.062%
2026-05-11	1.7600	1.8500	1.7300	1.8200	+4.000%	222	19,944	-58.242%
2026-05-08	1.7100	1.8100	1.6100	1.7500	+12.903%	28	19,873	-56.571%
2026-05-07	1.5000	1.6000	1.5000	1.5500	0.000%	37	19,860	-50.968%
2026-05-06	1.5400	1.6500	1.5400	1.5500	-3.125%	80	19,853	-50.968%
2026-05-05	1.7600	1.8700	1.6000	1.6000	-20.398%	753	19,863	-52.500%
2026-05-04	2.0000	2.0800	1.9600	2.0100	+3.077%	95	19,982	-62.189%
2026-05-01	2.0000	2.0000	1.8400	1.9500	-5.797%	54	19,931	-61.026%
2026-04-30	2.0500	2.1100	2.0300	2.0700	+1.471%	57	19,931	-63.285%
2026-04-29	2.1000	2.1000	1.8500	2.0400	+0.990%	1,204	19,929	-62.745%
2026-04-28	1.8200	2.0500	1.8000	2.0200	+9.783%	285	20,494	-62.376%
2026-04-27	1.9000	1.9000	1.6000	1.8400	+17.197%	526	20,460	-58.696%
2026-04-24	1.5500	1.5700	1.5000	1.5700	+3.289%	83	20,262	-51.592%
2026-04-23	1.5100	1.5500	1.4400	1.5200	+2.703%	36	20,189	-50.000%
2026-04-22	1.5800	1.5800	1.4800	1.4800	+0.680%	71	20,167	-48.649%
2026-04-21	1.4500	1.6000	1.4500	1.4700	+4.255%	96	20,060	-48.299%
2026-04-20	1.5000	1.5000	1.4000	1.4100	-4.082%	40	20,060	-46.099%
2026-04-17	1.5600	1.5600	1.4000	1.4700	-13.529%	707	20,035	-48.299%
2026-04-16	1.7500	1.7600	1.6800	1.7000	+4.294%	497	19,781	-55.294%
2026-04-15	1.6400	1.6400	1.5900	1.6300	+1.875%	670	19,979	-53.374%
2026-04-14	1.8400	1.9000	1.5900	1.6000	-16.667%	100	19,584	-52.500%
2026-04-13	2.0100	2.0500	1.8400	1.9200	+2.128%	149	19,549	-60.417%
2026-04-10	1.8800	1.8900	1.8100	1.8800	+0.535%	21	19,417	-59.574%
2026-04-09	1.9400	2.0200	1.8300	1.8700	-2.604%	96	19,417	-59.358%
2026-04-08	1.8200	2.0500	1.8000	1.9200	-6.341%	183	19,418	-60.417%
2026-04-07	2.0300	2.1500	1.9600	2.0500	+3.015%	135	19,449	-62.927%
2026-04-06	1.9900	1.9900	1.9000	1.9900	0.000%	65	19,428	-61.809%
2026-04-02	2.2000	2.2000	1.9900	1.9900	+1.015%	29	19,483	-61.809%
2026-04-01	1.9500	2.0000	1.8700	1.9700	-2.475%	54	19,483	-61.421%
2026-03-31	2.1800	2.1800	1.9000	2.0200	-0.980%	234	19,462	-62.376%
2026-03-30	2.3300	2.3900	2.0000	2.0400	-8.520%	20,758	19,523	-62.745%
2026-03-27	2.1500	2.3000	2.1500	2.2300	+8.252%	197	29,107	-65.919%
2026-03-26	2.1000	2.3600	2.0300	2.0600	-5.936%	404	29,069	-63.107%
2026-03-25	2.0200	2.1900	1.9000	2.1900	+8.955%	35	29,007	-65.297%
2026-03-24	1.8900	2.0700	1.8300	2.0100	+11.050%	239	29,011	-62.189%
2026-03-23	1.7000	1.9000	1.7000	1.8100	+4.023%	32	29,034	-58.011%
2026-03-20	1.8300	1.9400	1.7400	1.7400	-8.421%	60	29,036	-56.322%
2026-03-19	1.9500	1.9500	1.8800	1.9000	+9.195%	292	29,015	-60.000%
2026-03-18	1.9200	1.9600	1.7400	1.7400	-11.224%	125	29,015	-56.322%
2026-03-17	1.8300	1.9800	1.7700	1.9600	+15.976%	188	29,015	-61.224%
2026-03-16	1.6700	1.7300	1.6700	1.6900	-3.977%	54	28,999	-55.030%
2026-03-13	1.8000	1.8200	1.7400	1.7600	-0.565%	564	28,999	-56.818%
2026-03-12	1.7000	1.7700	1.6600	1.7700	+1.724%	59	28,999	-57.062%
2026-03-11	1.6500	1.7800	1.6500	1.7400	+2.353%	161	28,999	-56.322%
2026-03-10	1.7700	1.7700	1.7000	1.7000	+2.410%	145	29,002	-55.294%
2026-03-09	1.5400	1.7500	1.5000	1.6600	+10.667%	101	28,994	-54.217%
2026-03-06	1.6000	1.6300	1.5000	1.5000	-11.765%	204	29,002	-49.333%
2026-03-05	1.6800	1.7000	1.6000	1.7000	-5.556%	481	28,910	-55.294%
2026-03-04	1.7600	1.8100	1.7600	1.8000	+9.756%	170	28,812	-57.778%
2026-03-03	1.7900	1.7900	1.4800	1.6400	-3.529%	128	28,855	-53.659%
2026-03-02	1.7500	1.8700	1.6900	1.7000	-10.526%	109	28,855	-55.294%
2026-02-27	1.8700	1.9000	1.8000	1.9000	+6.742%	51	28,876	-60.000%
2026-02-26	1.7800	1.8700	1.6400	1.7800	-5.319%	215	28,873	-57.303%
2026-02-25	1.8400	1.8800	1.8000	1.8800	-1.053%	36	28,951	-59.574%
2026-02-24	1.8600	2.0200	1.8300	1.9000	-0.524%	1,081	28,951	-60.000%
2026-02-23	2.0000	2.1400	1.8400	1.9100	+0.526%	305	28,290	-60.209%
2026-02-20	1.7500	1.9500	1.7000	1.9000	+7.345%	859	28,345	-60.000%
2026-02-19	1.7800	2.0000	1.5800	1.7700	+3.509%	147	28,328	-57.062%
2026-02-18	1.8000	1.8300	1.6500	1.7100	+0.588%	232	28,367	-55.556%
2026-02-17	1.9700	1.9700	1.6500	1.7000	-14.573%	716	28,332	-55.294%
2026-02-13	1.6000	2.0000	1.5500	1.9900	+19.880%	20,526	13,074	-61.809%
2026-02-12	1.6000	1.6600	1.4500	1.6600	+3.750%	217	13,074	-54.217%
2026-02-11	1.4900	1.6600	1.4900	1.6000	+18.519%	1,423	12,973	-52.500%
2026-02-10	1.4600	1.5000	1.2100	1.3500	-11.765%	642	12,804	-43.704%
2026-02-09	1.2600	1.6400	1.2400	1.5300	+15.909%	1,995	12,506	-50.327%
2026-02-06	1.1900	1.3300	1.1800	1.3200	+23.364%	440	11,377	-42.424%
2026-02-05	0.9400	1.1600	0.9400	1.0700	-17.054%	434	11,561	-28.972%
2026-02-04	1.1700	1.3000	1.1700	1.2900	+21.698%	206	11,553	-41.085%
2026-02-03	1.0600	1.1000	1.0400	1.0600	-0.935%	15	11,641	-28.302%
2026-02-02	1.0800	1.0800	1.0200	1.0700	-2.727%	31	11,633	-28.972%
2026-01-30	1.0600	1.1400	1.0200	1.1000	+4.762%	541	11,636	-30.909%
2026-01-29	1.1000	1.1700	0.9900	1.0500	+0.962%	166	11,675	-27.619%
2026-01-28	1.1200	1.1200	1.0200	1.0400	-5.455%	399	11,558	-26.923%
2026-01-27	1.0000	1.1000	0.9600	1.1000	+8.911%	116	11,187	-30.909%
2026-01-26	0.9700	1.0500	0.9500	1.0100	+4.124%	578	11,100	-24.752%
2026-01-23	0.8900	1.0500	0.8900	0.9700	+12.791%	118	10,897	-21.649%
2026-01-22	0.7500	0.8600	0.7500	0.8600	+2.381%	41	10,881	-11.628%
2026-01-21	0.7500	0.8500	0.7500	0.8400	+23.529%	94	10,884	-9.524%
2026-01-20	0.6700	0.7000	0.6400	0.6800	-9.333%	58	10,872	+11.765%
2026-01-16	0.7500	0.7500	0.7000	0.7500	0.000%	72	10,873	+1.333%
2026-01-15	0.7500	0.7500	0.7200	0.7500	+5.634%	35	10,873	+1.333%
2026-01-14	0.7300	0.8200	0.7100	0.7100	+2.899%	20	10,858	+7.042%
2026-01-13	0.7500	0.7500	0.6900	0.6900	+6.154%	220	10,843	+10.145%
2026-01-12	0.7000	0.7200	0.6500	0.6500	0.000%	154	10,834	+16.923%
2026-01-09	0.7200	0.7200	0.6500	0.6500	-5.797%	1,478	10,730	+16.923%
2026-01-08	0.7100	0.7600	0.6700	0.6900	+4.545%	123	9,731	+10.145%
2026-01-07	0.7000	0.7500	0.6000	0.6600	-13.158%	276	9,615	+15.152%
2026-01-06	0.8000	0.8000	0.7500	0.7600	+2.703%	116	9,739	0.000%
2026-01-05	0.7500	0.8300	0.6600	0.7400	-1.333%	551	9,681	+2.703%
2026-01-02	0.7100	0.7500	0.6900	0.7500	+10.294%	16	9,681	+1.333%
2025-12-31	0.6800	0.6800	0.6800	0.6800	-1.449%	5	9,669	+11.765%
2025-12-30	0.7200	0.7200	0.6700	0.6900	-6.757%	83	9,669	+10.145%
2025-12-29	0.6800	0.7400	0.6500	0.7400	+12.121%	1,207	9,686	+2.703%
2025-12-26	0.6500	0.6600	0.6500	0.6600	-1.493%	370	8,915	+15.152%
2025-12-24	0.6700	0.6700	0.6700	0.6700	-1.471%	100	8,445	+13.433%
2025-12-23	0.7000	0.7000	0.6300	0.6800	+1.493%	562	8,445	+11.765%
2025-12-22	0.7400	0.7400	0.6700	0.6700	0.000%	332	8,534	+13.433%
2025-12-19	0.6500	0.6800	0.6400	0.6700	0.000%	1,306	8,279	+13.433%
2025-12-18	0.6900	0.6900	0.5900	0.6700	0.000%	334	7,288	+13.433%
2025-12-17	0.6400	0.6700	0.6300	0.6700	+3.077%	83	7,111	+13.433%
2025-12-16	0.6200	0.7200	0.6000	0.6500	-9.722%	66	7,029	+16.923%
2025-12-15	0.7800	0.7800	0.6800	0.7200	-7.692%	350	6,967	+5.556%
2025-12-12	0.8000	0.8100	0.7500	0.7800	-4.878%	44	7,034	-2.564%
2025-12-11	0.7600	0.8700	0.7600	0.8200	-3.529%	37	7,011	-7.317%
2025-12-10	0.9400	0.9400	0.8000	0.8500	-4.494%	195	7,011	-10.588%
2025-12-09	0.8900	1.0000	0.8900	0.8900	-6.316%	214	6,887	-14.607%
2025-12-08	0.9300	0.9600	0.9300	0.9500	+2.151%	203	6,923	-20.000%
2025-12-05	0.9200	0.9800	0.9200	0.9300	-5.102%	308	6,720	-18.280%
2025-12-04	0.9400	0.9800	0.9200	0.9800	+8.889%	13	6,813	-22.449%
2025-12-03	0.9400	0.9400	0.9000	0.9000	0.000%	67	6,802	-15.556%
2025-12-02	0.8900	0.9100	0.8900	0.9000	-2.174%	33	6,778	-15.556%
2025-12-01	0.9900	1.0100	0.9200	0.9200	-2.128%	332	6,757	-17.391%
2025-11-28	0.9400	1.0000	0.8900	0.9400	+2.174%	16	6,562	-19.149%
2025-11-26	0.8500	0.9200	0.8500	0.9200	+26.027%	9	6,550	-17.391%
2025-11-25	0.8000	0.8600	0.7300	0.7300	-14.118%	111	6,550	+4.110%
2025-11-24	0.7300	0.9600	0.6300	0.8500	+19.718%	86	6,625	-10.588%
2025-11-21	0.7500	0.7500	0.7000	0.7100	0.000%	51	6,608	+7.042%
2025-11-20	0.8700	0.8700	0.6900	0.7100	-14.458%	102	6,600	+7.042%
2025-11-19	0.8300	0.8300	0.8300	0.8300	-1.190%	98	6,527	-8.434%
2025-11-18	0.8000	0.9100	0.8000	0.8400	-4.545%	372	6,569	-9.524%
2025-11-17	0.8800	0.9000	0.8000	0.8800	+29.412%	281	6,227	-13.636%
2025-11-14	0.8000	0.9000	0.6800	0.6800	-25.275%	2,795	6,083	+11.765%
2025-11-13	0.8900	0.9100	0.6400	0.9100	0.000%	146	6,296	-16.484%
2025-11-12	0.9500	0.9500	0.8600	0.9100	-4.211%	2,599	6,184	-16.484%
2025-11-11	0.9700	1.0000	0.8800	0.9500	+3.261%	87	3,692	-20.000%
2025-11-10	0.8500	0.9200	0.8500	0.9200	+4.545%	58	3,740	-17.391%
2025-11-07	0.8800	0.8800	0.8800	0.8800	+12.821%	5	3,790	-13.636%
2025-11-06	0.7700	0.8000	0.7400	0.7800	0.000%	455	3,785	-2.564%
2025-11-05	0.7800	0.7800	0.7800	0.7800	+1.299%	1	3,780	-2.564%
2025-11-04	0.7800	0.8400	0.7600	0.7700	-6.098%	3,169	3,780	-1.299%
2025-11-03	0.7800	0.8400	0.7700	0.8200	+2.500%	14	5,313	-7.317%
2025-10-31	0.8100	0.8100	0.8000	0.8000	-4.762%	18	5,313	-5.000%
2025-10-30	0.8800	0.8800	0.8200	0.8400	+5.000%	20	5,307	-9.524%
2025-10-29	0.8000	0.8000	0.8000	0.8000	-1.235%	2	5,302	-5.000%
2025-10-28	0.7600	0.8100	0.7200	0.8100	+3.846%	52	5,303	-6.173%
2025-10-27	0.8600	0.8600	0.7000	0.7800	-11.364%	852	5,157	-2.564%
2025-10-24	1.1000	1.1000	0.8100	0.8800	+1.149%	89	5,157	-13.636%
2025-10-23	0.6100	0.8700	0.6000	0.8700	+61.111%	206	5,136	-12.644%
2025-10-22	0.6000	0.6000	0.5300	0.5400	+1.887%	7	5,082	+40.741%
2025-10-21	0.5500	0.5500	0.5300	0.5300	-3.636%	33	5,079	+43.396%
2025-10-20	0.6000	0.6000	0.5500	0.5500	+3.774%	18	5,046	+38.182%
2025-10-17	0.5300	0.5300	0.5300	0.5300	+8.163%	100	5,028	+43.396%
2025-10-16	0.5800	0.5800	0.4900	0.4900	-5.769%	7	5,028	+55.102%
2025-10-15	0.5200	0.5200	0.5200	0.5200	+1.961%	1	5,028	+46.154%
2025-10-14	0.4800	0.5200	0.4800	0.5100	0.000%	312	5,027	+49.020%
2025-10-13	0.5500	0.5500	0.4800	0.5100	+6.250%	40	4,717	+49.020%
2025-10-10	0.5900	0.5900	0.4600	0.4800	-14.286%	118	4,687	+58.333%
2025-10-09	0.6000	0.6000	0.5300	0.5600	-5.085%	61	4,607	+35.714%
2025-10-08	0.6700	0.6700	0.5900	0.5900	-1.667%	291	4,609	+28.814%
2025-10-07	0.6200	0.6200	0.6000	0.6000	-3.226%	14	4,329	+26.667%
2025-10-06	0.6100	0.6600	0.6000	0.6200	+5.085%	19	4,322	+22.581%
2025-10-03	0.6000	0.6000	0.5900	0.5900	+7.273%	11	4,310	+28.814%
2025-10-02	0.6000	0.6000	0.5500	0.5500	+1.852%	31	4,308	+38.182%
2025-10-01	0.5100	0.5400	0.5100	0.5400	+20.000%	201	4,280	+40.741%
2025-09-30	0.4500	0.9000	0.4300	0.4500	-11.765%	35	4,180	+68.889%
2025-09-29	0.5000	0.5100	0.4800	0.5100	+2.000%	38	4,177	+49.020%
2025-09-26	0.5300	0.6200	0.4900	0.5000	0.000%	1,569	4,158	+52.000%
2025-09-25	0.4300	0.5500	0.4300	0.5000	-21.875%	543	2,611	+52.000%
2025-09-24	0.6500	0.7000	0.6000	0.6400	+6.667%	337	2,471	+18.750%
2025-09-23	0.6000	0.6200	0.6000	0.6000	+11.111%	65	2,199	+26.667%
2025-09-22	0.5000	0.5400	0.5000	0.5400	-1.818%	256	2,155	+40.741%
2025-09-19	0.5200	0.5800	0.4800	0.5500	0.000%	144	1,928	+38.182%
2025-09-18	0.5300	0.5500	0.5300	0.5500	+12.245%	12	1,847	+38.182%
2025-09-17	0.5400	0.6100	0.4900	0.4900	-14.035%	1,876	1,837	+55.102%
2025-09-16	0.5500	0.5700	0.4600	0.5700	+11.765%	6	58	+33.333%
2025-09-15	0.8500	0.8500	0.5100	0.5100	0.000%	54	54	+49.020%