Dark

RMBS20260821C130
RMBS Aug 21 2026 130.00 Call (RMBS260821C00130000)
option OPRA

EOD

Jul 23, 2026

4.60-17.857%(-1.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5000	4.6000	4.5000	4.6000	-17.857%	7	329	0.000%
2026-07-22	5.6000	5.6000	5.6000	5.6000	+1.818%	11	327	-17.857%
2026-07-21	5.4600	5.8000	5.2000	5.5000	+19.048%	16	327	-16.364%
2026-07-20	4.8000	5.7200	4.6200	4.6200	-9.412%	15	322	-0.433%
2026-07-17	3.8300	6.0000	3.5000	5.1000	+13.333%	35	319	-9.804%
2026-07-16	4.3500	4.8000	4.3500	4.5000	-16.667%	13	312	+2.222%
2026-07-15	6.5500	6.5500	4.6000	5.4000	-22.857%	6	311	-14.815%
2026-07-14	6.6000	7.0000	6.3000	7.0000	+13.452%	6	311	-34.286%
2026-07-13	8.6000	8.6000	6.1700	6.1700	-52.901%	8	311	-25.446%
2026-07-09	13.0000	13.8200	13.0000	13.1000	+65.823%	14	305	-64.885%
2026-07-07	7.5000	8.0000	7.1000	7.9000	-38.949%	8	306	-41.772%
2026-07-06	16.8000	16.8000	12.7000	12.9400	+33.402%	32	302	-64.451%
2026-07-02	12.1600	13.7900	9.7000	9.7000	-42.399%	25	301	-52.577%
2026-07-01	19.7000	20.7000	16.7000	16.8400	-25.156%	35	301	-72.684%
2026-06-30	17.0000	23.5000	17.0000	22.5000	+36.364%	26	296	-79.556%
2026-06-29	12.5000	16.5000	12.5000	16.5000	+23.134%	23	292	-72.121%
2026-06-26	14.2600	14.2600	12.2900	13.4000	-28.342%	13	284	-65.672%
2026-06-25	18.7000	18.7000	18.7000	18.7000	+1.907%	2	287	-75.401%
2026-06-24	19.5500	19.5500	18.3500	18.3500	-12.619%	6	289	-74.932%
2026-06-23	22.6000	22.6000	20.5800	21.0000	-23.636%	10	294	-78.095%
2026-06-22	29.9000	29.9000	27.5000	27.5000	+2.881%	4	285	-83.273%
2026-06-18	26.5000	27.9500	26.5000	26.7300	+17.701%	14	273	-82.791%
2026-06-17	26.9100	26.9100	22.7100	22.7100	-5.532%	2	273	-79.745%
2026-06-16	30.4000	31.0000	24.0400	24.0400	-40.333%	5	273	-80.865%
2026-06-15	40.2900	40.2900	40.2900	40.2900	+19.519%	1	275	-88.583%
2026-06-12	33.7100	33.7100	33.7100	33.7100	+3.723%	1	275	-86.354%
2026-06-09	27.0000	32.5000	27.0000	32.5000	-14.564%	5	275	-85.846%
2026-06-08	38.0400	38.0400	38.0400	38.0400	+14.578%	2	280	-87.907%
2026-06-05	33.2000	33.2000	33.2000	33.2000	-31.967%	1	280	-86.145%
2026-06-04	48.8000	48.8000	48.8000	48.8000	-6.226%	1	281	-90.574%
2026-06-03	45.8500	53.0000	45.8500	52.0400	+10.723%	4	280	-91.161%
2026-06-02	41.9300	47.0000	41.9300	47.0000	+25.736%	5	283	-90.213%
2026-05-28	37.3000	37.3800	37.3000	37.3800	+6.769%	6	286	-87.694%
2026-05-27	33.1700	35.0100	33.1700	35.0100	-12.519%	4	286	-86.861%
2026-05-26	40.0000	40.0200	40.0000	40.0200	+36.587%	11	286	-88.506%
2026-05-22	29.3000	29.3000	29.3000	29.3000	-0.509%	2	297	-84.300%
2026-05-21	24.4000	29.4500	24.4000	29.4500	+70.231%	12	297	-84.380%
2026-05-19	17.3000	17.3000	17.3000	17.3000	+4.848%	1	297	-73.410%
2026-05-18	20.6000	22.5000	16.5000	16.5000	-21.801%	11	305	-72.121%
2026-05-15	19.8000	21.1000	19.8000	21.1000	-9.442%	2	305	-78.199%
2026-05-14	24.0000	24.0000	22.6000	23.3000	-6.800%	23	308	-80.258%
2026-05-13	22.1800	25.0000	22.1800	25.0000	+23.518%	3	328	-81.600%
2026-05-12	22.5200	23.0000	19.1000	20.2400	-17.890%	11	328	-77.273%
2026-05-11	23.0000	24.6500	23.0000	24.6500	+7.454%	11	328	-81.339%
2026-05-08	23.1700	23.1700	22.6000	22.9400	+12.451%	13	342	-79.948%
2026-05-07	20.8000	21.4900	20.2200	20.4000	-9.333%	22	329	-77.451%
2026-05-06	16.7500	24.3000	16.7500	22.5000	+53.061%	38	323	-79.556%
2026-05-05	14.8600	14.8600	14.7000	14.7000	+19.512%	4	312	-68.707%
2026-05-04	12.1000	12.8300	11.7000	12.3000	0.000%	16	314	-62.602%
2026-05-01	11.4000	12.3000	11.4000	12.3000	-14.583%	6	303	-62.602%
2026-04-30	12.7500	14.4000	12.5900	14.4000	+31.868%	4	303	-68.056%
2026-04-29	14.0300	14.0400	10.9000	10.9200	-19.111%	5	304	-57.875%
2026-04-28	11.0000	13.5000	10.0000	13.5000	-59.276%	266	302	-65.926%
2026-04-27	37.0000	37.0000	33.1500	33.1500	-23.139%	16	122	-86.124%
2026-04-24	36.4000	43.1300	36.4000	43.1300	+45.121%	3	127	-89.335%
2026-04-23	29.7200	29.7200	29.7200	29.7200	+31.854%	1	128	-84.522%
2026-04-22	22.5400	22.5400	22.5400	22.5400	-5.374%	1	128	-79.592%
2026-04-21	24.9000	24.9500	23.6000	23.8200	+14.026%	22	127	-80.688%
2026-04-20	20.8900	20.8900	20.8900	20.8900	+0.433%	1	127	-77.980%
2026-04-17	21.0800	22.2000	20.8000	20.8000	+20.930%	6	127	-77.885%
2026-04-15	17.7000	17.7000	17.2000	17.2000	+2.994%	3	122	-73.256%
2026-04-14	14.0000	16.7000	14.0000	16.7000	+23.247%	5	119	-72.455%
2026-04-13	13.0500	13.5500	13.0500	13.5500	+1.119%	2	117	-66.052%
2026-04-10	11.2000	13.5500	11.2000	13.4000	+58.956%	27	116	-65.672%
2026-04-09	8.4300	8.4300	8.4300	8.4300	+1.566%	1	118	-45.433%
2026-04-08	8.3000	8.3000	8.3000	8.3000	+24.812%	15	119	-44.578%
2026-04-02	6.5900	6.6500	6.5500	6.6500	+79.730%	22	82	-30.827%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-52.010%	4	82	+24.324%
2026-03-23	7.7100	7.7100	7.7100	7.7100	+1.447%	2	82	-40.337%
2026-03-10	7.5000	8.2000	7.5000	7.6000	+16.923%	5	81	-39.474%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-44.062%	1	78	-29.231%
2026-02-26	11.6200	11.6200	11.6200	11.6200	-9.219%	1	77	-60.413%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+20.188%	4	76	-64.063%
2026-02-03	10.0000	11.1800	9.0000	10.6500	-51.370%	16	72	-56.808%
2026-02-02	25.0000	26.8400	21.9000	21.9000	+6.829%	4	67	-78.995%
2026-01-30	26.5700	26.5700	20.5000	20.5000	-3.756%	3	68	-77.561%
2026-01-29	21.3000	21.3000	21.3000	21.3000	+0.424%	1	68	-78.404%
2026-01-28	20.6000	21.2100	20.4000	21.2100	+3.463%	4	67	-78.312%
2026-01-27	20.8000	20.8000	20.5000	20.5000	+5.398%	6	70	-77.561%
2026-01-23	22.0000	22.0000	19.4500	19.4500	-22.664%	18	66	-76.350%
2026-01-22	30.0000	30.0000	25.1500	25.1500	-4.008%	13	68	-81.710%
2026-01-21	20.8200	26.7000	20.8200	26.2000	+72.823%	52	69	-82.443%
2026-01-20	13.6000	15.1600	13.6000	15.1600	+59.579%	4	40	-69.657%
2026-01-14	9.5000	9.5000	9.5000	9.5000	+37.085%	10	40	-51.579%
2026-01-12	6.9300	6.9300	6.9300	6.9300	-24.674%	1	30	-33.622%
2026-01-06	8.8000	9.2000	8.8000	9.2000	-0.109%	21	29	-50.000%
2026-01-02	9.0000	9.2100	9.0000	9.2100	+11.636%	22	33	-50.054%
2025-12-26	8.2200	8.2500	8.2200	8.2500	0.000%	11	11	-44.242%