Dark

RMBS20260821C150
RMBS Aug 21 2026 150.00 Call (RMBS260821C00150000)
option OPRA

EOD

Jul 23, 2026

1.80-29.412%(-0.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0000	2.0500	1.8000	1.8000	-29.412%	11	3,814	0.000%
2026-07-22	2.2000	2.5500	2.2000	2.5500	+6.250%	19	3,814	-29.412%
2026-07-21	3.1200	3.1200	2.4000	2.4000	-4.000%	23	3,796	-25.000%
2026-07-20	2.4000	2.7300	2.4000	2.5000	+4.167%	34	3,796	-28.000%
2026-07-17	2.1500	2.6500	1.4200	2.4000	+5.263%	93	3,763	-25.000%
2026-07-16	2.5000	3.0000	2.0000	2.2800	-0.870%	9	3,741	-21.053%
2026-07-15	3.0000	3.0000	2.3000	2.3000	-34.286%	14	3,741	-21.739%
2026-07-14	4.2300	4.2300	3.5000	3.5000	+12.903%	5	3,742	-48.571%
2026-07-13	3.8600	3.9000	3.1000	3.1000	-39.453%	8	3,739	-41.935%
2026-07-10	5.0000	5.4000	5.0000	5.1200	-25.364%	19	3,739	-64.844%
2026-07-09	8.1000	8.1000	6.8600	6.8600	+29.434%	6	3,739	-73.761%
2026-07-08	4.5000	5.6000	4.5000	5.3000	+20.455%	16	3,738	-66.038%
2026-07-07	6.0000	7.1000	3.9000	4.4000	-42.931%	32	3,738	-59.091%
2026-07-06	7.7000	9.9100	7.6000	7.7100	+26.393%	129	3,740	-76.654%
2026-07-02	9.5000	9.5000	6.0000	6.1000	-50.407%	31	3,674	-70.492%
2026-07-01	11.2000	12.3000	11.2000	12.3000	-20.645%	3	3,674	-85.366%
2026-06-30	11.1000	15.5000	11.0000	15.5000	+44.186%	66	3,674	-88.387%
2026-06-29	7.6000	10.7500	6.2000	10.7500	+51.408%	19	3,664	-83.256%
2026-06-26	8.9700	8.9700	7.1000	7.1000	-32.187%	15	3,653	-74.648%
2026-06-25	13.9500	13.9500	10.4700	10.4700	+2.647%	24	3,654	-82.808%
2026-06-24	13.0000	13.0000	10.1000	10.2000	-22.137%	21	3,654	-82.353%
2026-06-23	15.9000	15.9000	13.1000	13.1000	-28.997%	61	3,661	-86.260%
2026-06-22	21.7000	22.5000	17.6600	18.4500	+0.820%	28	3,665	-90.244%
2026-06-18	18.0000	19.2100	18.0000	18.3000	+10.909%	19	3,658	-90.164%
2026-06-17	17.5000	18.3000	16.5000	16.5000	-2.941%	20	3,658	-89.091%
2026-06-16	20.0000	20.0000	16.5000	17.0000	-22.727%	45	3,658	-89.412%
2026-06-15	25.5000	25.5000	21.8000	22.0000	-12.629%	32	3,660	-91.818%
2026-06-12	26.7000	26.7000	25.1800	25.1800	+10.342%	2	3,660	-92.851%
2026-06-11	22.6500	23.4000	22.2000	22.8200	+13.251%	11	3,660	-92.112%
2026-06-10	20.1500	20.1500	20.1500	20.1500	-7.399%	1	3,658	-91.067%
2026-06-09	30.6600	31.3200	16.7000	21.7600	-21.444%	60	3,658	-91.728%
2026-06-08	27.9400	29.5000	27.7000	27.7000	+17.373%	25	3,661	-93.502%
2026-06-05	27.3000	27.3000	21.7000	23.6000	-39.018%	112	3,661	-92.373%
2026-06-03	40.0000	41.4900	38.7000	38.7000	+6.027%	8	3,664	-95.349%
2026-06-02	27.6000	36.5000	27.6000	36.5000	+56.317%	18	3,665	-95.068%
2026-06-01	24.3000	24.4200	23.3500	23.3500	+1.654%	17	3,666	-92.291%
2026-05-29	25.5000	25.5000	22.9700	22.9700	-8.120%	11	3,666	-92.164%
2026-05-28	23.4200	27.9000	23.4200	25.0000	0.000%	15	3,667	-92.800%
2026-05-27	24.9000	25.2000	22.8000	25.0000	-17.763%	11	3,667	-92.800%
2026-05-26	26.9000	30.4000	26.9000	30.4000	+44.762%	31	3,666	-94.079%
2026-05-22	20.9200	21.0000	19.9000	21.0000	-1.869%	29	3,685	-91.429%
2026-05-21	17.7800	21.4000	17.4600	21.4000	+27.533%	55	3,687	-91.589%
2026-05-20	13.5500	16.7800	13.5500	16.7800	+35.541%	25	3,687	-89.273%
2026-05-19	10.6000	12.3800	10.1000	12.3800	+4.034%	13	3,690	-85.460%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-24.684%	2	3,690	-84.874%
2026-05-14	15.7700	15.8000	15.7700	15.8000	-15.957%	5	3,690	-88.608%
2026-05-13	15.1000	18.8000	15.1000	18.8000	+60.684%	22	3,688	-90.426%
2026-05-12	15.5000	15.5000	11.7000	11.7000	-35.000%	5	3,688	-84.615%
2026-05-11	14.9000	18.0000	14.9000	18.0000	+13.924%	65	3,688	-90.000%
2026-05-08	14.4000	16.2000	14.4000	15.8000	+6.397%	34	3,689	-88.608%
2026-05-07	13.5000	14.8500	13.5000	14.8500	-6.072%	16	3,686	-87.879%
2026-05-06	11.2100	16.3000	11.2100	15.8100	+83.837%	486	3,687	-88.615%
2026-05-05	8.5000	8.6000	8.5000	8.6000	+22.682%	3	3,580	-79.070%
2026-05-04	6.9000	8.1000	6.9000	7.0100	-6.533%	14	3,581	-74.322%
2026-05-01	7.6200	8.2100	7.1800	7.5000	-10.287%	6	3,583	-76.000%
2026-04-30	8.2000	9.1000	7.2000	8.3600	+10.728%	23	3,583	-78.469%
2026-04-29	7.0200	7.5500	7.0200	7.5500	-0.658%	8	3,569	-76.159%
2026-04-28	11.2300	11.2300	6.2000	7.6000	-69.600%	3,641	3,570	-76.316%
2026-04-27	28.9000	28.9000	25.0000	25.0000	-29.577%	18	132	-92.800%
2026-04-24	26.0000	35.5000	26.0000	35.5000	+73.171%	69	120	-94.930%
2026-04-23	17.0000	20.5000	17.0000	20.5000	+27.250%	11	81	-91.220%
2026-04-22	16.2100	16.2100	16.1100	16.1100	+0.687%	2	87	-88.827%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+14.286%	2	87	-88.750%
2026-04-17	14.4600	14.4600	14.0000	14.0000	+19.658%	10	87	-87.143%
2026-04-14	9.0000	11.9000	9.0000	11.7000	+37.647%	42	77	-84.615%
2026-04-13	8.5000	8.5000	8.5000	8.5000	-9.574%	6	52	-78.824%
2026-04-11	9.4000	9.4000	9.4000	9.4000	+11.905%	7	46	-80.851%
2026-04-10	9.0000	9.0000	8.4000	8.4000	+54.982%	5	42	-78.571%
2026-04-08	3.5000	5.4200	3.5000	5.4200	+50.556%	3	42	-66.790%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-16.279%	1	40	-50.000%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-2.273%	1	40	-58.140%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+17.333%	2	40	-59.091%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-38.017%	1	40	-52.000%
2026-03-16	6.0500	6.0500	6.0500	6.0500	+7.080%	1	39	-70.248%
2026-03-13	5.6500	5.6500	5.6500	5.6500	+17.708%	2	39	-68.142%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+23.077%	10	39	-62.500%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-46.281%	1	30	-53.846%
2026-02-23	7.2600	7.2600	7.2600	7.2600	-20.220%	2	31	-75.207%
2026-02-18	9.1000	9.1000	9.1000	9.1000	+19.737%	1	31	-80.220%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-32.143%	1	30	-76.316%
2026-02-09	11.4000	11.4000	11.2000	11.2000	+51.351%	4	31	-83.929%
2026-02-05	7.4000	7.4000	7.4000	7.4000	-50.000%	1	27	-75.676%
2026-02-02	19.8000	20.5000	14.8000	14.8000	-5.431%	28	27	-87.838%
2026-01-30	15.6500	15.6500	15.6500	15.6500	-5.723%	3	6	-88.498%
2026-01-29	16.6000	16.6000	16.6000	16.6000	+7.792%	2	3	-89.157%
2026-01-28	15.3500	15.4000	15.3500	15.4000	+1.316%	3	4	-88.312%
2026-01-27	15.2000	15.2000	15.2000	15.2000	+3.401%	1	2	-88.158%
2026-01-23	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-87.755%