Dark

RMBS20260821C140
RMBS Aug 21 2026 140.00 Call (RMBS260821C00140000)
option OPRA

EOD

Jul 23, 2026

2.80-17.889%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6000	3.6000	2.8000	2.8000	-17.889%	2	322	0.000%
2026-07-22	3.0300	3.4100	3.0300	3.4100	-5.278%	15	323	-17.889%
2026-07-21	4.0000	4.0000	3.5000	3.6000	+20.000%	7	328	-22.222%
2026-07-20	4.0000	4.1000	3.0000	3.0000	-12.791%	69	322	-6.667%
2026-07-17	2.8000	3.9200	2.8000	3.4400	+1.176%	23	256	-18.605%
2026-07-16	3.3000	3.4000	3.1000	3.4000	-10.526%	13	237	-17.647%
2026-07-15	5.0000	5.0000	3.6000	3.8000	-30.275%	23	233	-26.316%
2026-07-14	5.4500	5.4500	5.4500	5.4500	+17.711%	1	236	-48.624%
2026-07-13	5.1900	5.1900	4.6300	4.6300	-34.419%	7	235	-39.525%
2026-07-10	7.0600	7.0600	7.0600	7.0600	-27.366%	1	231	-60.340%
2026-07-09	10.1000	10.2000	9.7200	9.7200	+49.538%	12	231	-71.193%
2026-07-08	6.5000	6.5000	6.5000	6.5000	+8.333%	20	229	-56.923%
2026-07-07	5.6800	6.3000	5.3900	6.0000	-41.176%	19	209	-53.333%
2026-07-06	12.0000	12.2000	10.2000	10.2000	+39.726%	9	201	-72.549%
2026-07-02	8.2000	8.2000	7.3000	7.3000	-49.655%	32	209	-61.644%
2026-07-01	16.0900	17.0000	14.5000	14.5000	-20.591%	18	209	-80.690%
2026-06-30	14.5000	18.2600	14.2600	18.2600	+43.780%	10	200	-84.666%
2026-06-29	9.4000	12.7000	8.4000	12.7000	+29.592%	6	193	-77.953%
2026-06-26	9.6500	10.0200	9.6500	9.8000	-22.222%	5	191	-71.429%
2026-06-25	17.8000	17.8000	12.6000	12.6000	-4.545%	33	190	-77.778%
2026-06-24	17.0000	17.0000	13.2000	13.2000	-20.958%	5	191	-78.788%
2026-06-23	18.4900	19.3000	16.7000	16.7000	-24.091%	20	193	-83.234%
2026-06-22	25.6000	25.6000	21.7000	22.0000	-14.063%	28	195	-87.273%
2026-06-18	23.5500	25.6000	21.8900	25.6000	+17.972%	37	172	-89.063%
2026-06-17	21.6800	22.0000	21.4800	21.7000	+6.216%	11	172	-87.097%
2026-06-16	24.8500	24.8500	20.4300	20.4300	-21.120%	15	172	-86.295%
2026-06-15	34.6100	34.6100	25.9000	25.9000	-14.238%	10	186	-89.189%
2026-06-12	30.2000	30.2000	30.2000	30.2000	+13.109%	20	186	-90.728%
2026-06-11	26.3000	27.3000	24.3000	26.7000	+12.374%	26	186	-89.513%
2026-06-10	25.9200	25.9200	23.6700	23.7600	-21.610%	4	162	-88.215%
2026-06-09	30.3100	30.3100	30.3100	30.3100	-24.975%	1	163	-90.762%
2026-06-03	39.5500	40.4000	39.5500	40.4000	+3.723%	5	163	-93.069%
2026-06-02	38.9500	38.9500	38.9500	38.9500	+45.880%	1	168	-92.811%
2026-06-01	26.7000	26.7000	26.7000	26.7000	+2.260%	1	168	-89.513%
2026-05-29	27.3000	27.5000	26.1100	26.1100	-17.242%	7	169	-89.276%
2026-05-28	31.5500	31.5500	31.5500	31.5500	+7.313%	2	170	-91.125%
2026-05-27	30.2500	30.2500	28.0000	29.4000	-14.286%	6	172	-90.476%
2026-05-26	33.0000	34.3000	33.0000	34.3000	+43.515%	2	174	-91.837%
2026-05-22	26.4000	26.4000	23.5000	23.9000	+1.271%	19	176	-88.285%
2026-05-21	21.8000	25.0500	21.8000	23.6000	+15.122%	5	180	-88.136%
2026-05-20	19.5800	20.5000	19.5800	20.5000	+6.218%	6	180	-86.341%
2026-05-14	19.0000	19.3000	18.7000	19.3000	-12.273%	5	186	-85.492%
2026-05-13	21.8000	22.0000	21.8000	22.0000	+37.072%	3	187	-87.273%
2026-05-12	16.0500	16.0500	16.0500	16.0500	-20.070%	1	187	-82.555%
2026-05-11	19.8000	20.0800	19.8000	20.0800	+5.131%	2	187	-86.056%
2026-05-08	17.5000	19.3000	17.5000	19.1000	+11.176%	5	186	-85.340%
2026-05-07	17.1800	17.1800	17.1800	17.1800	-8.128%	1	187	-83.702%
2026-05-06	15.0000	20.3000	15.0000	18.7000	+57.143%	28	186	-85.027%
2026-05-05	11.6000	11.9000	11.6000	11.9000	+21.429%	12	190	-76.471%
2026-05-04	9.8000	9.8000	9.8000	9.8000	+4.255%	12	186	-71.429%
2026-05-01	9.4000	9.4000	9.4000	9.4000	-14.545%	2	185	-70.213%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+18.153%	1	185	-74.545%
2026-04-29	11.0000	11.0000	9.3100	9.3100	-10.481%	3	186	-69.925%
2026-04-28	13.6300	13.6300	7.9000	10.4000	-63.636%	51	186	-73.077%
2026-04-27	34.5700	34.5700	28.4000	28.6000	-27.374%	22	183	-90.210%
2026-04-24	32.5700	39.5000	32.3600	39.3800	+73.404%	47	186	-92.890%
2026-04-23	22.7100	22.7100	22.7100	22.7100	+6.221%	1	164	-87.671%
2026-04-22	21.3800	21.3800	21.3800	21.3800	+23.228%	5	164	-86.904%
2026-04-17	17.0000	17.8300	17.0000	17.3500	+29.285%	5	169	-83.862%
2026-04-16	13.4200	13.4200	13.4200	13.4200	-4.143%	5	165	-79.136%
2026-04-15	14.0000	14.0000	14.0000	14.0000	+22.807%	2	160	-80.000%
2026-04-14	11.4000	11.4000	11.4000	11.4000	-2.730%	1	160	-75.439%
2026-04-13	11.7200	11.7200	11.7200	11.7200	+244.706%	1	160	-76.109%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+23.636%	1	164	-17.647%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-52.504%	1	164	+1.818%
2026-03-25	5.7900	5.7900	5.7900	5.7900	+1.579%	1	164	-51.641%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-5.000%	1	164	-50.877%
2026-03-23	6.0000	6.0000	6.0000	6.0000	0.000%	10	164	-53.333%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+20.724%	3	170	-53.333%
2026-03-19	4.9700	4.9700	4.9700	4.9700	-21.111%	1	170	-43.662%
2026-03-17	6.3000	6.3000	6.3000	6.3000	+5.528%	1	170	-55.556%
2026-03-12	5.9700	5.9700	5.9700	5.9700	-3.710%	1	170	-53.099%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+34.783%	1	169	-54.839%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-30.303%	1	168	-39.130%
2026-03-03	7.1200	7.1200	6.6000	6.6000	-34.000%	3	168	-57.576%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+11.111%	5	170	-72.000%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-2.174%	5	172	-68.889%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-37.415%	3	170	-69.565%
2026-02-09	12.9500	14.7000	12.9500	14.7000	+81.481%	4	171	-80.952%
2026-02-03	8.8000	8.8000	8.1000	8.1000	-66.320%	8	169	-65.432%
2026-02-02	21.6500	24.0500	21.6500	24.0500	+46.379%	2	171	-88.358%
2026-01-30	16.7400	16.7400	16.4300	16.4300	-24.355%	2	171	-82.958%
2026-01-22	26.8000	26.8000	21.5000	21.7200	-4.737%	21	170	-87.109%
2026-01-21	17.7400	24.6000	17.3000	22.8000	+66.423%	246	161	-87.719%
2026-01-20	13.4000	13.7000	13.4000	13.7000	+35.644%	6	41	-79.562%
2026-01-16	9.3000	10.1000	9.3000	10.1000	-0.980%	20	25	-72.277%
2026-01-15	10.4400	10.4400	10.2000	10.2000	+108.163%	5	25	-72.549%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-33.784%	20	22	-42.857%
2026-01-02	7.4000	7.4000	7.4000	7.4000	+8.984%	20	22	-62.162%
2025-12-29	6.7900	6.7900	6.7900	6.7900	-0.147%	1	2	-58.763%
2025-12-26	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-58.824%