Dark

RMBS20260821C100
RMBS Aug 21 2026 100.00 Call (RMBS260821C00100000)
option OPRA

EOD

Jul 23, 2026

13.60-14.840%(-2.37)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.6500	14.1000	13.5000	13.6000	-14.840%	64	304	0.000%
2026-07-21	17.4000	17.5000	15.9700	15.9700	-4.371%	14	274	-14.840%
2026-07-20	16.5200	16.7000	16.4000	16.7000	+12.081%	4	281	-18.563%
2026-07-17	11.4000	16.5000	10.1000	14.9000	+10.044%	24	278	-8.725%
2026-07-16	13.9400	13.9400	12.8000	13.5400	-9.552%	24	264	+0.443%
2026-07-15	16.7100	16.7100	13.5500	14.9700	-14.457%	25	247	-9.152%
2026-07-14	16.3500	18.3000	16.3500	17.5000	+7.825%	31	250	-22.286%
2026-07-13	16.6200	18.0000	16.2300	16.2300	-23.443%	11	264	-16.205%
2026-07-10	21.2000	21.2000	21.2000	21.2000	-13.257%	2	255	-35.849%
2026-07-09	27.6100	27.6100	24.4400	24.4400	+15.446%	22	255	-44.354%
2026-07-08	21.1700	21.1700	21.1700	21.1700	+12.666%	1	249	-35.758%
2026-07-07	18.0000	18.7900	18.0000	18.7900	-30.097%	18	249	-27.621%
2026-07-06	26.8800	26.8800	26.8800	26.8800	+28.551%	4	239	-49.405%
2026-07-02	22.6000	22.6000	20.9100	20.9100	-40.798%	5	235	-34.959%
2026-06-30	34.7000	35.3200	34.7000	35.3200	+9.350%	2	235	-61.495%
2026-06-29	32.3000	32.3000	32.3000	32.3000	+23.282%	1	236	-57.895%
2026-06-26	26.2000	26.2000	26.2000	26.2000	-21.861%	1	236	-48.092%
2026-06-25	33.4800	33.5300	33.4800	33.5300	-11.413%	15	235	-59.439%
2026-06-23	37.8500	37.8500	37.8500	37.8500	-16.446%	1	220	-64.069%
2026-06-22	46.3700	46.3700	44.8000	45.3000	+2.096%	14	220	-69.978%
2026-06-17	44.6300	44.6300	42.4000	44.3700	+2.353%	3	209	-69.349%
2026-06-16	45.3300	45.3300	43.3500	43.3500	-10.619%	11	209	-68.627%
2026-06-10	48.5000	48.5000	48.5000	48.5000	-7.619%	40	198	-71.959%
2026-06-09	52.5000	52.5000	52.5000	52.5000	-20.695%	1	158	-74.095%
2026-06-02	66.2000	66.2000	66.2000	66.2000	+27.553%	1	158	-79.456%
2026-06-01	51.9000	51.9000	51.9000	51.9000	-0.135%	1	159	-73.796%
2026-05-29	51.9800	51.9800	51.9700	51.9700	-6.242%	2	160	-73.831%
2026-05-27	55.4300	55.4300	55.4300	55.4300	+15.479%	2	160	-75.465%
2026-05-22	48.0000	48.0000	48.0000	48.0000	+10.345%	3	160	-71.667%
2026-05-21	43.5000	43.5000	43.5000	43.5000	+17.568%	3	160	-68.736%
2026-05-20	37.0000	37.0000	37.0000	37.0000	+5.114%	8	160	-63.243%
2026-05-12	37.9500	39.0500	35.2000	35.2000	-15.058%	10	160	-61.364%
2026-05-11	40.5500	41.4400	40.5500	41.4400	+17.394%	3	160	-67.181%
2026-05-08	35.2500	35.3000	35.2500	35.3000	-8.880%	9	169	-61.473%
2026-05-06	34.1400	38.7400	34.1400	38.7400	+30.482%	6	173	-64.894%
2026-05-05	27.9100	29.6900	27.8000	29.6900	+17.352%	8	178	-54.193%
2026-05-04	23.6000	26.0000	23.6000	25.3000	+5.417%	17	175	-46.245%
2026-05-01	24.0000	24.0000	24.0000	24.0000	-12.727%	1	182	-43.333%
2026-04-30	27.3000	27.5000	27.3000	27.5000	+8.268%	11	182	-50.545%
2026-04-29	25.4000	25.4000	25.4000	25.4000	-3.053%	2	183	-46.457%
2026-04-28	21.4800	26.2000	20.8000	26.2000	-43.130%	45	182	-48.092%
2026-04-23	48.1000	48.2000	45.6000	46.0700	+10.480%	14	180	-70.480%
2026-04-21	39.5000	42.0000	39.5000	41.7000	+9.737%	12	190	-67.386%
2026-04-17	36.3000	38.5000	36.3000	38.0000	+28.814%	27	190	-64.211%
2026-04-14	28.8000	29.5000	28.8000	29.5000	+10.075%	10	205	-53.898%
2026-04-13	25.5000	26.8000	25.5000	26.8000	+1.018%	10	210	-49.254%
2026-04-10	25.1000	27.1000	25.1000	26.5300	+20.591%	60	215	-48.737%
2026-04-09	20.5400	22.0000	20.5400	22.0000	+17.021%	3	227	-38.182%
2026-04-08	19.0000	19.0000	18.8000	18.8000	+50.400%	7	226	-27.660%
2026-04-02	11.7000	12.5000	11.7000	12.5000	-2.344%	23	207	+8.800%
2026-04-01	12.1500	12.8000	12.1500	12.8000	+43.820%	31	207	+6.250%
2026-03-30	10.7200	10.7200	8.9000	8.9000	-39.124%	28	207	+52.809%
2026-03-27	14.6200	14.6200	14.6200	14.6200	-11.394%	1	227	-6.977%
2026-03-23	16.5000	16.5000	16.5000	16.5000	+10.000%	1	228	-17.576%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-2.975%	1	228	-9.333%
2026-03-18	15.4300	15.4600	15.3400	15.4600	-0.258%	7	228	-12.031%
2026-03-17	16.1000	16.1700	15.5000	15.5000	-10.920%	8	227	-12.258%
2026-03-16	17.4000	17.4000	17.4000	17.4000	+18.771%	3	222	-21.839%
2026-03-12	14.9500	14.9500	14.6500	14.6500	-6.090%	2	225	-7.167%
2026-03-11	15.6000	15.6000	15.6000	15.6000	+4.069%	3	223	-12.821%
2026-03-06	14.9900	14.9900	14.9900	14.9900	-4.340%	5	222	-9.273%
2026-03-05	15.6700	15.6700	15.6700	15.6700	+1.097%	1	225	-13.210%
2026-03-04	15.1800	15.5000	15.1800	15.5000	-8.824%	5	225	-12.258%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-32.271%	1	223	-20.000%
2026-02-18	24.6000	25.1000	24.6000	25.1000	+13.063%	11	223	-45.817%
2026-02-17	22.0000	22.2000	22.0000	22.2000	+9.306%	2	224	-38.739%
2026-02-12	21.3400	21.3400	20.3100	20.3100	-2.356%	11	224	-33.038%
2026-02-11	26.0000	26.0000	20.8000	20.8000	-20.611%	23	215	-34.615%
2026-02-10	26.2000	26.2000	26.2000	26.2000	-11.186%	1	192	-48.092%
2026-02-09	28.1000	29.5000	27.9400	29.5000	+39.810%	26	192	-53.898%
2026-02-05	20.9000	22.2500	20.9000	21.1000	0.000%	31	189	-35.545%
2026-02-04	22.0000	22.3100	19.4500	21.1000	+8.819%	7	188	-35.545%
2026-02-03	26.0000	26.0000	16.9000	19.3900	-52.123%	59	184	-29.861%
2026-02-02	40.5000	40.5000	40.5000	40.5000	+14.085%	1	132	-66.420%
2026-01-30	39.3300	39.3300	35.5000	35.5000	+3.499%	3	133	-61.690%
2026-01-29	37.1000	37.7000	34.3000	34.3000	+2.388%	21	131	-60.350%
2026-01-28	33.5000	33.5000	33.5000	33.5000	-2.418%	1	141	-59.403%
2026-01-27	33.6000	34.3300	33.6000	34.3300	+10.742%	11	140	-60.385%
2026-01-26	32.2000	32.2000	31.0000	31.0000	-3.125%	13	149	-56.129%
2026-01-23	32.0000	32.0000	32.0000	32.0000	-23.810%	1	149	-57.500%
2026-01-22	42.0000	42.0000	42.0000	42.0000	+7.692%	5	148	-67.619%
2026-01-21	36.5000	43.1000	36.5000	39.0000	+59.184%	14	143	-65.128%
2026-01-16	22.5800	24.5000	22.5800	24.5000	-0.325%	4	138	-44.490%
2026-01-15	22.0000	24.5800	22.0000	24.5800	+36.556%	49	138	-44.670%
2026-01-14	18.1000	20.0000	18.0000	18.0000	+17.647%	3	161	-24.444%
2026-01-12	15.3000	15.3000	15.3000	15.3000	-4.375%	2	164	-11.111%
2026-01-09	16.0000	16.0000	16.0000	16.0000	+17.388%	1	162	-15.000%
2026-01-08	13.8000	13.8000	13.6300	13.6300	-9.133%	3	161	-0.220%
2026-01-07	15.5000	15.5000	15.0000	15.0000	-18.919%	3	160	-9.333%
2026-01-06	18.5000	18.5000	18.5000	18.5000	-2.220%	1	157	-26.486%
2026-01-05	21.0000	21.0000	18.9200	18.9200	-0.421%	2	154	-28.118%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+11.765%	1	154	-28.421%
2025-12-23	17.2000	17.2000	17.0000	17.0000	-8.602%	100	154	-20.000%
2025-12-22	18.6000	18.6000	18.6000	18.6000	-0.535%	1	53	-26.882%
2025-12-19	18.2000	19.0000	18.2000	18.7000	0.000%	53	53	-27.273%