Dark

RMBS20260821C125
RMBS Aug 21 2026 125.00 Call (RMBS260821C00125000)
option OPRA

EOD

Jul 23, 2026

5.40-14.286%(-0.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.1700	5.7000	5.1700	5.4000	-14.286%	16	3,577	0.000%
2026-07-22	5.8000	6.5000	5.8000	6.3000	-1.563%	10	3,576	-14.286%
2026-07-21	7.2000	7.9000	6.4000	6.4000	+3.226%	17	3,585	-15.625%
2026-07-20	6.6200	6.8000	6.2000	6.2000	+3.333%	21	3,583	-12.903%
2026-07-17	4.2500	7.0000	4.2500	6.0000	+3.448%	65	3,573	-10.000%
2026-07-16	5.2000	6.0400	5.2000	5.8000	-10.769%	15	3,581	-6.897%
2026-07-15	8.0000	8.0000	6.3000	6.5000	-12.162%	9	3,578	-16.923%
2026-07-13	7.5000	7.5000	7.4000	7.4000	-32.420%	2	3,574	-27.027%
2026-07-10	10.4000	11.0000	10.4000	10.9500	-20.652%	10	3,572	-50.685%
2026-07-09	13.5700	15.8000	13.5700	13.8000	+36.634%	14	3,576	-60.870%
2026-07-08	10.3800	10.6500	10.1000	10.1000	+5.208%	32	3,568	-46.535%
2026-07-07	10.4800	10.4800	9.0000	9.6000	-33.793%	41	3,563	-43.750%
2026-07-06	17.7000	17.8000	14.5000	14.5000	+22.881%	11	3,560	-62.759%
2026-07-02	15.0000	15.6000	10.9000	11.8000	-43.810%	523	3,540	-54.237%
2026-07-01	19.9000	23.7000	19.9000	21.0000	+1.010%	11	3,540	-74.286%
2026-06-30	20.0000	21.2000	20.0000	20.7900	+5.533%	7	3,543	-74.026%
2026-06-29	15.7600	19.7000	13.4000	19.7000	+40.114%	8	3,537	-72.589%
2026-06-26	14.0600	14.0600	14.0600	14.0600	-29.700%	2	3,530	-61.593%
2026-06-25	22.3000	22.3000	20.0000	20.0000	+10.314%	3	3,528	-73.000%
2026-06-24	22.0000	22.0000	17.8000	18.1300	-17.591%	26	3,529	-70.215%
2026-06-23	23.1200	23.7000	22.0000	22.0000	-24.991%	10	3,533	-75.455%
2026-06-22	28.6800	29.3300	28.6800	29.3300	-4.927%	5	3,535	-81.589%
2026-06-18	30.8500	30.8500	30.8500	30.8500	+11.452%	1	3,531	-82.496%
2026-06-16	27.4200	27.6800	27.4200	27.6800	-12.127%	2	3,531	-80.491%
2026-06-09	32.5000	32.5000	31.5000	31.5000	-22.661%	20	3,529	-82.857%
2026-06-08	40.7300	40.7300	40.7300	40.7300	+8.324%	4	3,529	-86.742%
2026-06-05	44.5000	44.5000	37.6000	37.6000	-31.884%	2	3,525	-85.638%
2026-06-03	55.3800	55.3800	55.2000	55.2000	+6.052%	41	3,527	-90.217%
2026-06-02	45.0000	52.0500	45.0000	52.0500	+28.519%	6	3,527	-89.625%
2026-05-28	37.0000	40.7000	37.0000	40.5000	+7.427%	6	3,533	-86.667%
2026-05-27	41.2200	41.2200	37.7000	37.7000	-16.997%	9	3,527	-85.676%
2026-05-26	39.0000	45.4200	39.0000	45.4200	+41.938%	32	3,536	-88.111%
2026-05-22	31.8000	33.2700	31.1200	32.0000	-1.235%	10	3,546	-83.125%
2026-05-21	28.3000	32.4000	28.2800	32.4000	+27.059%	18	3,556	-83.333%
2026-05-20	19.3000	26.8000	19.3000	25.5000	+30.102%	5	3,556	-78.824%
2026-05-19	18.5100	19.6000	18.5100	19.6000	+2.510%	5	3,552	-72.449%
2026-05-18	20.2000	20.2000	19.0000	19.1200	-13.130%	11	3,552	-71.757%
2026-05-15	20.5400	22.0100	20.5400	22.0100	-11.960%	2	3,552	-75.466%
2026-05-14	25.0000	25.0000	25.0000	25.0000	-7.270%	2	3,550	-78.400%
2026-05-13	26.8000	26.9600	24.0000	26.9600	+20.626%	11	3,547	-79.970%
2026-05-12	22.3400	22.3500	20.1000	22.3500	-16.604%	7	3,547	-75.839%
2026-05-11	23.9000	27.6500	23.9000	26.8000	+7.200%	17	3,547	-79.851%
2026-05-08	23.8000	25.7000	23.6800	25.0000	+11.607%	13	3,562	-78.400%
2026-05-07	21.9000	24.1600	21.9000	22.4000	-13.514%	4	3,558	-75.893%
2026-05-06	19.5000	25.9000	19.5000	25.9000	+56.495%	29	3,560	-79.151%
2026-05-05	13.9000	16.6000	13.9000	16.5500	+25.951%	16	3,557	-67.372%
2026-05-04	14.4000	14.4000	12.7500	13.1400	-4.436%	24	3,563	-58.904%
2026-05-01	13.7500	13.7500	13.7500	13.7500	-7.718%	1	3,544	-60.727%
2026-04-30	15.3100	16.2000	14.7000	14.9000	+2.055%	12	3,544	-63.758%
2026-04-29	14.0900	14.7000	12.7500	14.6000	+5.797%	37	3,535	-63.014%
2026-04-28	14.0000	15.1700	11.7000	13.8000	-61.878%	3,550	3,542	-60.870%
2026-04-27	36.2000	36.2000	36.2000	36.2000	-22.567%	1	71	-85.083%
2026-04-24	41.2000	46.7500	41.2000	46.7500	+53.279%	4	72	-88.449%
2026-04-23	31.6500	32.8400	30.5000	30.5000	+19.702%	12	72	-82.295%
2026-04-21	25.1500	27.6000	25.1500	25.4800	+8.195%	7	75	-78.807%
2026-04-17	22.5500	24.1300	22.5500	23.5500	+34.571%	5	75	-77.070%
2026-04-14	17.5000	17.5000	17.5000	17.5000	+16.667%	1	76	-69.143%
2026-04-10	15.0600	15.1000	15.0000	15.0000	+59.574%	17	76	-64.000%
2026-04-08	9.4000	9.4000	9.4000	9.4000	+28.415%	15	75	-42.553%
2026-04-06	7.3200	7.3200	7.3200	7.3200	+38.899%	3	69	-26.230%
2026-03-31	5.0000	5.2700	5.0000	5.2700	-25.775%	4	66	+2.467%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-7.792%	1	62	-23.944%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-2.532%	1	63	-29.870%
2026-03-10	8.0000	8.0000	7.9000	7.9000	-10.532%	2	62	-31.646%
2026-03-04	8.7000	8.9000	8.6900	8.8300	+10.375%	7	61	-38.845%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-32.489%	1	61	-32.500%
2026-03-02	11.8500	11.8500	11.8500	11.8500	-12.868%	2	61	-54.430%
2026-02-26	13.6000	13.6000	13.6000	13.6000	+0.815%	1	61	-60.294%
2026-02-25	13.5300	13.5300	13.4900	13.4900	-12.003%	2	60	-59.970%
2026-02-18	15.7500	15.7600	15.3300	15.3300	+9.500%	9	60	-64.775%
2026-02-12	13.0000	14.0000	13.0000	14.0000	-26.893%	11	60	-61.429%
2026-02-09	18.0600	19.1500	18.0600	19.1500	+23.548%	7	66	-71.802%
2026-02-06	17.8000	17.8000	15.5000	15.5000	+18.502%	5	59	-65.161%
2026-02-05	12.9400	13.0800	12.9400	13.0800	+13.739%	3	62	-58.716%
2026-02-04	11.5000	11.5000	11.5000	11.5000	-46.759%	5	59	-53.043%
2026-02-02	26.8100	30.5000	21.6000	21.6000	-13.600%	11	62	-75.000%
2026-01-30	25.0000	25.0000	25.0000	25.0000	+11.012%	1	55	-78.400%
2026-01-27	23.0000	23.0000	22.5200	22.5200	-17.267%	3	54	-76.021%
2026-01-22	30.8000	30.8000	27.2200	27.2200	+4.692%	3	53	-80.162%
2026-01-21	30.7000	30.7000	26.0000	26.0000	+87.050%	12	53	-79.231%
2026-01-16	13.9000	13.9000	13.9000	13.9000	+57.062%	1	53	-61.151%
2026-01-13	8.9000	8.9000	8.8500	8.8500	+8.191%	7	53	-38.983%
2026-01-07	8.1800	8.1800	8.1800	8.1800	-25.092%	1	48	-33.985%
2026-01-05	10.9200	10.9200	10.9200	10.9200	+1.111%	1	49	-50.549%
2026-01-02	10.1000	10.8000	10.1000	10.8000	+6.931%	4	49	-50.000%
2025-12-30	10.1000	10.1000	10.1000	10.1000	+9.426%	1	45	-46.535%
2025-12-24	9.2400	9.2400	9.2300	9.2300	-12.095%	42	4	-41.495%
2025-12-22	10.5000	10.5000	10.5000	10.5000	-4.632%	2	4	-48.571%
2025-12-19	10.0500	11.0100	10.0500	11.0100	+13.505%	4	4	-50.954%
2025-12-18	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-44.330%