Dark

RMBS20260821C135
RMBS Aug 21 2026 135.00 Call (RMBS260821C00135000)
option OPRA

EOD

Jul 23, 2026

3.46-17.619%(-0.74)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.5000	3.5000	3.4600	3.4600	-17.619%	9	155	0.000%
2026-07-22	3.8000	4.2500	3.8000	4.2000	-4.110%	35	146	-17.619%
2026-07-21	4.5500	4.7000	4.3000	4.3800	+13.472%	51	181	-21.005%
2026-07-20	4.4000	5.0100	3.8000	3.8600	-12.273%	52	140	-10.363%
2026-07-17	3.2000	4.4000	3.2000	4.4000	+8.642%	6	102	-21.364%
2026-07-16	3.6000	4.3000	3.6000	4.0500	-10.000%	6	99	-14.568%
2026-07-15	5.5000	5.5000	4.5000	4.5000	-18.182%	4	98	-23.111%
2026-07-14	6.6000	6.6000	5.5000	5.5000	-12.560%	6	96	-37.091%
2026-07-13	6.7200	7.7000	6.2900	6.2900	-22.727%	4	93	-44.992%
2026-07-10	9.0000	9.0000	8.1400	8.1400	-26.134%	3	93	-57.494%
2026-07-09	10.6000	12.1400	10.6000	11.0200	+59.710%	13	92	-68.603%
2026-07-07	9.0000	9.0000	6.9000	6.9000	-40.000%	13	81	-49.855%
2026-07-06	11.3000	14.2000	11.3000	11.5000	+21.053%	15	76	-69.913%
2026-07-02	12.8000	12.8000	8.4000	9.5000	-39.490%	25	75	-63.579%
2026-07-01	17.9500	18.0000	15.5000	15.7000	-23.039%	6	75	-77.962%
2026-06-30	15.9200	20.5000	15.9200	20.4000	+41.667%	29	75	-83.039%
2026-06-29	10.4000	14.4000	10.0000	14.4000	+32.110%	8	66	-75.972%
2026-06-26	12.5000	12.5000	10.9000	10.9000	-25.850%	7	65	-68.257%
2026-06-25	15.0000	16.3500	14.7000	14.7000	-19.672%	19	66	-76.463%
2026-06-24	18.3000	18.3000	18.3000	18.3000	-6.870%	1	50	-81.093%
2026-06-23	20.3000	21.5000	19.6500	19.6500	-19.467%	15	49	-82.392%
2026-06-22	24.2000	24.6900	24.2000	24.4000	-6.870%	6	49	-85.820%
2026-06-18	24.8000	26.2000	24.6400	26.2000	+28.306%	4	26	-86.794%
2026-06-17	23.2000	24.5400	20.4200	20.4200	-13.475%	58	26	-83.056%
2026-06-16	23.0000	23.6000	23.0000	23.6000	-17.770%	2	26	-85.339%
2026-06-15	28.7000	28.7000	28.7000	28.7000	-7.954%	1	24	-87.944%
2026-06-12	31.1800	31.1800	31.1800	31.1800	+20.108%	1	24	-88.903%
2026-06-10	25.9600	25.9600	25.9600	25.9600	-26.459%	2	24	-86.672%
2026-06-08	35.3000	35.3000	35.3000	35.3000	-21.903%	2	23	-90.198%
2026-06-04	45.2000	45.2000	45.2000	45.2000	+41.250%	1	23	-92.345%
2026-05-28	29.8900	32.0000	29.8900	32.0000	-0.156%	5	24	-89.188%
2026-05-27	29.7000	32.0500	29.7000	32.0500	-13.144%	3	28	-89.204%
2026-05-26	37.7000	37.7000	36.9000	36.9000	+43.580%	12	28	-90.623%
2026-05-22	25.7000	25.7000	25.7000	25.7000	+13.717%	3	37	-86.537%
2026-05-21	22.7000	22.7000	22.6000	22.6000	+10.513%	5	37	-84.690%
2026-05-20	20.4500	20.4500	20.4500	20.4500	+2.661%	1	37	-83.081%
2026-05-15	19.9200	19.9200	19.9200	19.9200	-6.872%	1	37	-82.631%
2026-05-14	21.3900	21.3900	21.3900	21.3900	-12.694%	1	36	-83.824%
2026-05-13	21.5000	24.5000	21.5000	24.5000	+25.064%	7	34	-85.878%
2026-05-12	19.5900	19.5900	19.5900	19.5900	-11.757%	1	34	-82.338%
2026-05-11	22.7500	22.7500	22.2000	22.2000	+26.640%	11	34	-84.414%
2026-05-07	17.7000	17.7000	17.5300	17.5300	-14.944%	2	34	-80.262%
2026-05-06	16.8000	20.6100	15.9000	20.6100	+52.667%	5	34	-83.212%
2026-05-05	13.3000	13.5000	13.3000	13.5000	+22.505%	2	35	-74.370%
2026-05-04	10.3500	11.0200	10.3500	11.0200	+4.952%	3	34	-68.603%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-7.895%	5	33	-67.048%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-1.724%	1	33	-69.649%
2026-04-28	11.8600	11.8600	9.2000	11.6000	-62.581%	25	32	-70.172%
2026-04-27	31.5500	31.5500	31.0000	31.0000	-19.793%	6	35	-88.839%
2026-04-24	35.2000	38.6500	33.6500	38.6500	+39.531%	7	34	-91.048%
2026-04-23	27.7000	27.7000	27.7000	27.7000	+35.519%	1	39	-87.509%
2026-04-22	20.4400	20.4400	20.4400	20.4400	+8.263%	1	39	-83.072%
2026-04-20	18.8800	18.8800	18.8800	18.8800	-1.152%	1	38	-81.674%
2026-04-17	19.1000	19.1000	19.1000	19.1000	+27.333%	6	39	-81.885%
2026-04-16	15.0000	15.0000	15.0000	15.0000	-8.759%	1	33	-76.933%
2026-04-15	16.4400	16.4400	16.4400	16.4400	+10.558%	1	33	-78.954%
2026-04-14	12.7200	14.8700	12.7200	14.8700	+22.893%	2	33	-76.732%
2026-04-10	11.9300	12.1000	11.9300	12.1000	+276.947%	4	34	-71.405%
2026-03-30	3.4000	3.4800	3.2100	3.2100	-49.528%	12	33	+7.788%
2026-03-25	6.3600	6.3600	6.3600	6.3600	-9.143%	1	23	-45.597%
2026-03-19	7.0000	7.0000	7.0000	7.0000	0.000%	6	22	-50.571%
2026-03-13	7.0000	7.0000	7.0000	7.0000	0.000%	2	22	-50.571%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-6.667%	1	22	-50.571%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-28.571%	1	23	-53.867%
2026-02-25	10.5000	10.5000	10.5000	10.5000	+3.960%	1	23	-67.048%
2026-02-24	10.1000	10.1000	10.1000	10.1000	-3.810%	4	23	-65.743%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-1.501%	10	21	-67.048%
2026-02-05	10.5800	10.6600	10.5800	10.6600	-7.385%	5	31	-67.542%
2026-02-04	11.5100	11.5100	11.5100	11.5100	+15.100%	3	34	-69.939%
2026-02-03	13.0200	13.0200	8.7000	10.0000	-58.333%	8	34	-65.400%
2026-02-02	25.0600	25.0600	24.0000	24.0000	+34.078%	13	34	-85.583%
2026-01-30	17.9000	17.9000	17.9000	17.9000	-8.533%	6	24	-80.670%
2026-01-27	19.5700	19.5700	19.5700	19.5700	+9.330%	1	24	-82.320%
2026-01-23	17.9000	17.9000	17.9000	17.9000	-21.388%	2	24	-80.670%
2026-01-22	26.5000	26.5000	22.7700	22.7700	-4.328%	2	24	-84.805%
2026-01-21	19.0600	26.3100	19.0600	23.8000	+193.827%	36	24	-85.462%
2026-01-14	8.1000	8.1000	8.1000	8.1000	0.000%	5	5	-57.284%