Dark

RMBS20260821C120
RMBS Aug 21 2026 120.00 Call (RMBS260821C00120000)
option OPRA

EOD

Jul 23, 2026

6.30-18.710%(-1.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9000	6.5000	5.9000	6.3000	-18.710%	8	491	0.000%
2026-07-22	8.0000	8.0000	7.5000	7.7500	-5.488%	28	489	-18.710%
2026-07-21	8.7000	8.9000	7.3000	8.2000	+25.574%	24	482	-23.171%
2026-07-20	8.2000	8.3000	6.5300	6.5300	-10.914%	46	467	-3.522%
2026-07-17	5.3500	8.1000	5.3500	7.3300	+7.007%	12	424	-14.052%
2026-07-16	5.7000	7.0600	5.7000	6.8500	-9.868%	14	417	-8.029%
2026-07-15	9.4000	9.4000	7.5000	7.6000	-19.149%	43	408	-17.105%
2026-07-14	10.5000	10.5000	8.6000	9.4000	+6.215%	327	399	-32.979%
2026-07-13	9.8000	10.4000	8.5000	8.8500	-48.155%	75	482	-28.814%
2026-07-09	17.0000	17.8500	16.1400	17.0700	+41.074%	164	479	-63.093%
2026-07-08	12.1000	12.1000	12.1000	12.1000	+16.346%	1	332	-47.934%
2026-07-07	11.8000	11.8000	10.4000	10.4000	-37.008%	11	331	-39.423%
2026-07-06	16.6400	19.5000	15.8000	16.5100	+27.000%	9	325	-61.841%
2026-07-02	15.8300	15.8300	13.0000	13.0000	-50.476%	17	322	-51.538%
2026-06-30	22.7200	26.2500	22.7000	26.2500	+19.318%	7	322	-76.000%
2026-06-29	16.6000	22.0000	16.6000	22.0000	+27.907%	32	323	-71.364%
2026-06-26	16.0800	17.2000	15.8900	17.2000	-26.496%	10	294	-63.372%
2026-06-25	23.4000	23.4000	23.4000	23.4000	+15.328%	1	297	-73.077%
2026-06-24	21.6000	21.6000	20.2900	20.2900	-24.291%	11	296	-68.950%
2026-06-23	26.8000	26.8000	26.8000	26.8000	-11.842%	5	286	-76.493%
2026-06-17	30.4000	30.4000	30.4000	30.4000	-27.619%	10	286	-79.276%
2026-06-12	42.0000	42.0000	42.0000	42.0000	+17.318%	10	286	-85.000%
2026-06-11	36.7000	36.7000	35.8000	35.8000	-35.157%	3	286	-82.402%
2026-06-04	55.2100	55.2100	55.2100	55.2100	-8.274%	20	289	-88.589%
2026-06-03	60.1900	60.1900	60.1900	60.1900	+21.351%	8	309	-89.533%
2026-06-02	51.4900	51.4900	49.6000	49.6000	+25.443%	2	309	-87.298%
2026-06-01	39.5400	39.5400	39.5400	39.5400	+4.190%	1	311	-84.067%
2026-05-29	37.9500	37.9500	37.9500	37.9500	-13.158%	2	311	-83.399%
2026-05-28	43.7000	43.7000	43.7000	43.7000	+11.451%	1	312	-85.584%
2026-05-27	37.9000	39.2100	37.9000	39.2100	-15.858%	5	313	-83.933%
2026-05-26	46.6000	46.6000	46.6000	46.6000	+29.444%	1	314	-86.481%
2026-05-22	35.0000	36.0000	34.5000	36.0000	+6.667%	3	315	-82.500%
2026-05-21	31.3700	33.7500	31.3700	33.7500	+66.667%	2	318	-81.333%
2026-05-19	20.6000	21.8100	20.2500	20.2500	-6.467%	22	318	-68.889%
2026-05-18	21.3000	21.6500	21.3000	21.6500	-23.821%	4	325	-70.901%
2026-05-14	27.5000	28.4200	27.5000	28.4200	-9.201%	65	325	-77.833%
2026-05-13	30.0000	31.8000	30.0000	31.3000	+28.807%	11	271	-79.872%
2026-05-12	25.9400	25.9400	22.1000	24.3000	-18.319%	18	271	-74.074%
2026-05-11	30.0300	30.0300	28.7100	29.7500	+24.738%	12	271	-78.824%
2026-05-07	24.9800	26.1400	23.8500	23.8500	-13.743%	12	272	-73.585%
2026-05-06	23.5500	28.0000	21.6600	27.6500	+50.272%	18	282	-77.215%
2026-05-05	17.4500	18.6000	17.4500	18.4000	+15.000%	16	283	-65.761%
2026-05-04	16.5000	17.0000	15.5000	16.0000	+3.896%	8	276	-60.625%
2026-05-01	15.4100	16.2000	14.9000	15.4000	-8.660%	7	271	-59.091%
2026-04-30	15.8000	18.0000	15.6000	16.8600	+5.047%	12	271	-62.633%
2026-04-29	17.1000	17.2000	15.1000	16.0500	+1.970%	43	269	-60.748%
2026-04-28	19.7000	19.7000	12.6000	15.7400	-59.117%	388	265	-59.975%
2026-04-27	42.0000	42.0000	38.5000	38.5000	-23.000%	8	53	-83.636%
2026-04-24	45.0000	50.0000	43.3300	50.0000	+53.421%	16	50	-87.400%
2026-04-23	30.5000	34.8700	30.5000	32.5900	+13.951%	29	56	-80.669%
2026-04-22	28.8000	28.8000	28.1300	28.6000	+0.811%	16	73	-77.972%
2026-04-21	28.2100	29.4000	27.9800	28.3700	+14.626%	21	75	-77.793%
2026-04-17	24.7500	24.7500	24.7500	24.7500	+16.745%	2	75	-74.545%
2026-04-16	20.5000	22.1500	20.5000	21.2000	-0.935%	5	75	-70.283%
2026-04-15	21.4000	21.4000	21.4000	21.4000	-0.926%	1	78	-70.561%
2026-04-14	17.4800	21.6000	17.4800	21.6000	+28.266%	7	77	-70.833%
2026-04-13	16.6000	16.8600	16.4200	16.8400	+0.899%	7	72	-62.589%
2026-04-10	16.4900	17.1000	16.4900	16.6900	+38.852%	6	70	-62.253%
2026-04-09	12.0200	12.0200	12.0200	12.0200	+9.273%	2	67	-47.587%
2026-04-08	9.6000	11.0000	9.6000	11.0000	+42.487%	3	67	-42.727%
2026-04-07	7.7200	7.7200	7.7200	7.7200	-3.500%	5	66	-18.394%
2026-04-02	7.5000	8.0000	7.5000	8.0000	+21.212%	2	65	-21.250%
2026-04-01	7.2000	7.2000	6.6000	6.6000	+21.101%	4	65	-4.545%
2026-03-31	4.8000	5.4500	4.8000	5.4500	-22.143%	2	63	+15.596%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-12.281%	1	61	-10.000%
2026-03-27	8.4000	8.4000	7.9800	7.9800	-14.561%	9	60	-21.053%
2026-03-26	9.5000	9.5000	9.3400	9.3400	+3.778%	6	53	-32.548%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-21.053%	1	53	-30.000%
2026-03-16	11.4000	11.4000	11.4000	11.4000	+38.686%	1	53	-44.737%
2026-03-12	8.2200	8.2200	8.2200	8.2200	-9.670%	1	53	-23.358%
2026-03-11	9.1000	9.1000	9.1000	9.1000	+12.346%	1	54	-30.769%
2026-03-09	7.5600	8.2000	7.5600	8.1000	-18.838%	3	54	-22.222%
2026-03-05	10.0000	10.0200	9.9800	9.9800	+1.837%	5	55	-36.874%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-32.646%	1	60	-35.714%
2026-02-25	14.5500	14.5500	14.5500	14.5500	-28.325%	2	59	-56.701%
2026-02-09	19.4700	20.3000	19.0800	20.3000	+21.995%	4	59	-68.966%
2026-02-06	15.4000	16.6400	15.4000	16.6400	+7.355%	3	61	-62.139%
2026-02-05	15.5000	15.5000	15.5000	15.5000	+13.139%	2	62	-59.355%
2026-02-04	14.3200	14.3200	13.7000	13.7000	+11.382%	7	60	-54.015%
2026-02-03	20.0000	20.0000	11.7200	12.3000	-51.093%	41	63	-48.780%
2026-02-02	27.8600	32.5900	25.1500	25.1500	+2.361%	5	32	-74.950%
2026-01-30	29.1000	29.1000	24.5700	24.5700	-3.647%	8	31	-74.359%
2026-01-28	25.5000	25.5000	25.5000	25.5000	+3.490%	1	23	-75.294%
2026-01-27	24.3000	24.6400	24.3000	24.6400	+5.344%	2	22	-74.432%
2026-01-26	24.1700	24.1700	23.3900	23.3900	+0.950%	3	21	-73.065%
2026-01-23	23.1700	23.1700	23.1700	23.1700	-18.616%	1	18	-72.810%
2026-01-22	30.1000	30.1000	28.4700	28.4700	-13.201%	15	17	-77.871%
2026-01-21	32.1600	32.8000	32.1600	32.8000	+69.072%	2	2	-80.793%
2026-01-20	19.4000	19.4000	19.4000	19.4000	+80.633%	1	2	-67.526%
2026-01-13	10.8700	10.8700	10.7400	10.7400	0.000%	2	1	-41.341%