Dark

RUM20270115C10
RUM Jan 15 2027 10.00 Call (RUM270115C00010000)
option OPRA

EOD

Aug 10, 2026

0.55000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6100	0.7500	0.5500	0.5500	0.000%	61	6,648	0.000%
2026-08-07	0.6400	0.6400	0.5500	0.5500	0.000%	101	6,587	0.000%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-8.333%	2	6,586	0.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-7.692%	1	6,584	-8.333%
2026-08-04	0.6000	0.7000	0.6000	0.6500	+3.175%	106	6,584	-15.385%
2026-08-03	0.6300	0.6300	0.6300	0.6300	+26.000%	1	6,481	-12.698%
2026-07-31	0.4500	0.5000	0.4500	0.5000	-3.846%	21	6,481	+10.000%
2026-07-30	0.5000	0.5200	0.5000	0.5200	-5.455%	6	6,472	+5.769%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	6,473	0.000%
2026-07-28	0.5100	0.5100	0.5000	0.5000	0.000%	51	6,472	+10.000%
2026-07-27	0.4600	0.5000	0.4500	0.5000	0.000%	12	6,473	+10.000%
2026-07-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	6,463	+10.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-19.355%	1	6,462	+10.000%
2026-07-22	0.5600	0.6200	0.5100	0.6200	-3.125%	14	6,463	-11.290%
2026-07-21	0.5000	0.6400	0.4500	0.6400	+42.222%	22	6,462	-14.063%
2026-07-20	0.4500	0.4500	0.4500	0.4500	0.000%	25	6,461	+22.222%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+2.273%	11	6,461	+22.222%
2026-07-16	0.5400	0.5400	0.4400	0.4400	-26.667%	9	6,455	+25.000%
2026-07-15	0.5600	0.6000	0.5600	0.6000	+9.091%	41	6,452	-8.333%
2026-07-14	0.4600	0.5800	0.4600	0.5500	+1.852%	38	6,451	0.000%
2026-07-13	0.6000	0.6000	0.5000	0.5400	-28.000%	166	6,458	+1.852%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+5.634%	5	6,457	-26.667%
2026-07-09	0.7000	0.7100	0.7000	0.7100	+18.333%	2	6,462	-22.535%
2026-07-08	0.6500	0.6500	0.6000	0.6000	-20.000%	8	6,462	-8.333%
2026-07-06	0.7000	0.8000	0.7000	0.7500	+7.143%	614	6,459	-26.667%
2026-07-02	0.9500	0.9500	0.6500	0.7000	-6.667%	10	6,436	-21.429%
2026-07-01	0.7500	0.8000	0.7500	0.7500	-2.597%	28	6,436	-26.667%
2026-06-30	0.7100	0.7700	0.6900	0.7700	+10.000%	8	6,428	-28.571%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	6,432	-21.429%
2026-06-26	0.6300	0.7500	0.6300	0.7500	+15.385%	32	6,431	-26.667%
2026-06-25	0.7000	0.7500	0.6500	0.6500	-18.750%	124	6,419	-15.385%
2026-06-24	0.9000	0.9000	0.7500	0.8000	-27.273%	20	6,408	-31.250%
2026-06-23	1.0000	1.1000	0.9500	1.1000	+4.762%	33	6,388	-50.000%
2026-06-22	1.1500	1.1500	1.0500	1.0500	-12.500%	15	6,374	-47.619%
2026-06-18	1.7000	1.7500	1.1500	1.2000	-5.512%	124	6,391	-54.167%
2026-06-17	1.4000	1.4000	1.2000	1.2700	-9.286%	19	6,391	-56.693%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-3.448%	1	6,391	-60.714%
2026-06-15	1.6000	1.6000	1.4500	1.4500	+16.000%	48	6,341	-62.069%
2026-06-12	1.2500	1.2500	1.2000	1.2500	-6.716%	12	6,341	-56.000%
2026-06-11	1.1000	1.3400	1.1000	1.3400	+21.818%	13	6,341	-58.955%
2026-06-10	1.3000	1.3000	1.1000	1.1000	-21.429%	17	6,328	-50.000%
2026-06-09	1.6000	1.6000	1.2500	1.4000	-12.500%	50	6,343	-60.714%
2026-06-08	1.7500	1.8500	1.4700	1.6000	+14.286%	13	6,376	-65.625%
2026-06-05	1.6500	1.6500	1.4000	1.4000	-15.152%	19	6,369	-60.714%
2026-06-04	2.4400	3.0000	1.6500	1.6500	-10.811%	257	6,376	-66.667%
2026-06-03	2.0000	2.0000	1.7000	1.8500	-7.500%	18	6,302	-70.270%
2026-06-02	2.3000	2.4000	2.0000	2.0000	-16.667%	13	6,318	-72.500%
2026-06-01	2.0000	2.4000	2.0000	2.4000	+9.091%	13	6,316	-77.083%
2026-05-29	2.2000	2.2000	2.0300	2.2000	-6.383%	506	6,326	-75.000%
2026-05-28	2.5000	2.6400	2.2000	2.3500	-6.375%	197	5,828	-76.596%
2026-05-27	2.0000	2.5100	2.0000	2.5100	+21.845%	374	5,838	-78.088%
2026-05-26	1.5500	2.1000	1.5500	2.0600	+28.750%	268	5,890	-73.301%
2026-05-22	1.5500	1.8000	1.5500	1.6000	-8.571%	201	5,802	-65.625%
2026-05-21	1.2900	1.7500	1.2900	1.7500	+49.573%	15	5,798	-68.571%
2026-05-20	1.0000	1.1700	0.9000	1.1700	-13.333%	405	5,798	-52.991%
2026-05-19	1.1000	1.3500	1.1000	1.3500	+0.746%	7	6,191	-59.259%
2026-05-18	1.2500	1.3400	1.1700	1.3400	-0.741%	60	6,191	-58.955%
2026-05-15	1.5000	1.5000	1.1000	1.3500	-27.027%	60	6,191	-59.259%
2026-05-14	1.3500	1.9000	1.3500	1.8500	+8.824%	34	6,187	-70.270%
2026-05-13	1.6000	1.7000	1.6000	1.7000	+9.677%	5	6,188	-67.647%
2026-05-12	1.6000	1.6000	1.5000	1.5500	-6.061%	30	6,188	-64.516%
2026-05-11	1.6800	1.7700	1.6500	1.6500	-2.941%	273	6,188	-66.667%
2026-05-08	1.2000	2.0000	1.2000	1.7000	+41.667%	287	6,069	-67.647%
2026-05-07	1.2500	1.3000	1.2000	1.2000	-14.286%	16	6,003	-54.167%
2026-05-06	1.0500	1.4000	1.0500	1.4000	+40.000%	192	6,006	-60.714%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	4	6,004	-45.000%
2026-05-04	0.9500	1.0100	0.9500	0.9500	-9.524%	14	6,008	-42.105%
2026-05-01	1.0700	1.1000	1.0500	1.0500	-8.696%	15	6,022	-47.619%
2026-04-30	0.8000	1.2500	0.8000	1.1500	+55.405%	192	6,022	-52.174%
2026-04-29	0.8300	0.8300	0.7400	0.7400	-17.778%	44	6,019	-25.676%
2026-04-28	0.9100	0.9100	0.8900	0.9000	-1.099%	190	6,061	-38.889%
2026-04-27	0.9100	1.0500	0.9100	0.9100	+13.750%	97	6,074	-39.560%
2026-04-24	0.7500	0.8000	0.7500	0.8000	+23.077%	117	6,046	-31.250%
2026-04-23	0.8900	0.8900	0.6500	0.6500	-22.619%	26	5,929	-15.385%
2026-04-22	0.7800	0.8400	0.7800	0.8400	+15.068%	15	5,934	-34.524%
2026-04-21	0.8500	0.8500	0.7300	0.7300	-23.158%	55	5,895	-24.658%
2026-04-20	0.7500	1.0500	0.7500	0.9500	+11.765%	377	5,895	-42.105%
2026-04-17	0.8000	0.8500	0.8000	0.8500	+6.250%	61	5,766	-35.294%
2026-04-16	0.4200	1.0000	0.4200	0.8000	+81.818%	1,440	5,792	-31.250%
2026-04-15	0.4000	0.4400	0.4000	0.4400	+25.714%	24	4,727	+25.000%
2026-04-09	0.4000	0.4000	0.3500	0.3500	+2.941%	2	4,726	+57.143%
2026-04-08	0.4000	0.4000	0.3400	0.3400	+13.333%	336	4,724	+61.765%
2026-04-06	0.3000	0.3800	0.3000	0.3000	-14.286%	31	4,724	+83.333%
2026-04-02	0.3800	0.3800	0.3500	0.3500	-7.895%	4	4,697	+57.143%
2026-04-01	0.3800	0.3800	0.3800	0.3800	-5.000%	1,500	4,697	+44.737%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+14.286%	7	3,211	+37.500%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-12.500%	20	3,204	+57.143%
2026-03-27	0.3600	0.4000	0.3500	0.4000	+14.286%	16	3,184	+37.500%
2026-03-26	0.4500	0.4500	0.3500	0.3500	-12.500%	10	3,168	+57.143%
2026-03-25	0.4000	0.4000	0.3800	0.4000	0.000%	26	3,166	+37.500%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-6.977%	5	3,177	+37.500%
2026-03-23	0.4200	0.4300	0.4200	0.4300	-6.522%	6	3,172	+27.907%
2026-03-20	0.4500	0.4600	0.4500	0.4600	+2.222%	11	3,176	+19.565%
2026-03-19	0.4700	0.4700	0.4500	0.4500	-11.765%	35	3,165	+22.222%
2026-03-16	0.4800	0.5100	0.4800	0.5100	+2.000%	5	3,152	+7.843%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-10.714%	7	3,157	+10.000%
2026-03-12	0.5000	0.5600	0.5000	0.5600	+1.818%	4	3,157	-1.786%
2026-03-11	0.5000	0.5800	0.5000	0.5500	+10.000%	68	3,153	0.000%
2026-03-09	0.4400	0.5000	0.4400	0.5000	+19.048%	6	3,086	+10.000%
2026-03-06	0.5000	0.5000	0.4100	0.4200	-33.333%	49	3,081	+30.952%
2026-03-05	0.6500	0.6500	0.6000	0.6300	+14.545%	57	3,036	-12.698%
2026-03-03	0.4500	0.5500	0.4500	0.5500	0.000%	112	2,979	0.000%
2026-03-02	0.5500	0.6000	0.5500	0.5500	0.000%	7	3,081	0.000%
2026-02-27	0.6500	0.6500	0.5500	0.5500	-6.780%	11	3,075	0.000%
2026-02-26	0.5600	0.5900	0.5600	0.5900	-9.231%	4	3,064	-6.780%
2026-02-25	0.7000	0.7000	0.6500	0.6500	+3.175%	13	3,058	-15.385%
2026-02-24	0.6400	0.6500	0.6000	0.6300	+5.000%	50	3,058	-12.698%
2026-02-23	0.6200	0.6300	0.6000	0.6000	-7.692%	63	3,057	-8.333%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-9.722%	2	3,000	-15.385%
2026-02-18	0.7200	0.7200	0.7200	0.7200	+2.857%	5	3,000	-23.611%
2026-02-17	0.7700	0.8500	0.7000	0.7000	-30.000%	10	3,003	-21.429%
2026-02-12	0.7000	1.0000	0.7000	1.0000	+25.000%	28	3,005	-45.000%
2026-02-11	0.7500	0.8000	0.7500	0.8000	-11.111%	3	3,003	-31.250%
2026-02-10	0.9000	0.9000	0.9000	0.9000	-5.263%	154	3,005	-38.889%
2026-02-09	0.8800	0.9500	0.8500	0.9500	+33.803%	54	3,158	-42.105%
2026-02-06	0.7000	0.8000	0.7000	0.7100	+14.516%	10	3,133	-22.535%
2026-02-05	0.7000	0.7000	0.6200	0.6200	-17.333%	14	3,135	-11.290%
2026-02-04	0.6800	0.7500	0.6700	0.7500	+7.143%	107	3,145	-26.667%
2026-02-03	0.7000	0.7000	0.6500	0.7000	0.000%	59	3,054	-21.429%
2026-02-02	0.7000	0.7000	0.6000	0.7000	+2.941%	13	3,036	-21.429%
2026-01-30	0.7000	0.7000	0.6500	0.6800	-15.000%	10	3,045	-19.118%
2026-01-29	0.7500	0.8000	0.6800	0.8000	0.000%	228	3,037	-31.250%
2026-01-28	0.8200	0.8500	0.7500	0.8000	+12.676%	42	2,817	-31.250%
2026-01-27	0.7100	0.7100	0.7100	0.7100	-8.974%	2	2,778	-22.535%
2026-01-26	0.8500	0.8500	0.7500	0.7800	-13.333%	50	2,776	-29.487%
2026-01-23	0.9800	0.9800	0.9000	0.9000	-4.255%	9	2,762	-38.889%
2026-01-22	0.9000	0.9800	0.9000	0.9400	+11.905%	18	2,754	-41.489%
2026-01-21	0.8000	0.8400	0.8000	0.8400	+7.692%	3	2,741	-34.524%
2026-01-20	0.8500	0.8800	0.7800	0.7800	-11.364%	111	2,740	-29.487%
2026-01-16	0.9000	0.9000	0.8500	0.8800	0.000%	35	2,687	-37.500%
2026-01-15	0.8500	0.9500	0.8500	0.8800	0.000%	65	2,687	-37.500%
2026-01-14	1.1000	1.1000	0.8800	0.8800	-4.348%	26	2,683	-37.500%
2026-01-13	0.9500	0.9500	0.9200	0.9200	-16.364%	7	2,671	-40.217%
2026-01-12	1.1000	1.1000	1.0200	1.1000	-1.786%	88	2,674	-50.000%
2026-01-09	1.1500	1.2000	1.1200	1.1200	+1.818%	24	2,686	-50.893%
2026-01-08	1.1100	1.1100	1.1000	1.1000	-0.901%	14	2,676	-50.000%
2026-01-07	1.1500	1.1500	1.0600	1.1100	+3.738%	16	2,685	-50.450%
2026-01-06	0.9900	1.0700	0.9500	1.0700	+25.882%	39	2,684	-48.598%
2026-01-05	1.0000	1.0000	0.8500	0.8500	-10.526%	15	2,678	-35.294%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+3.261%	1	2,678	-42.105%
2025-12-31	1.0800	1.0800	0.9200	0.9200	-14.815%	45	2,686	-40.217%
2025-12-30	1.0400	1.0800	1.0400	1.0800	+8.000%	28	2,686	-49.074%
2025-12-29	1.1000	1.1000	1.0000	1.0000	-17.355%	27	2,708	-45.000%
2025-12-26	1.2000	1.2100	1.2000	1.2100	-1.626%	21	2,735	-54.545%
2025-12-24	1.2300	1.2300	1.2300	1.2300	-1.600%	1	2,721	-55.285%
2025-12-23	1.3000	1.3500	1.2100	1.2500	-0.794%	52	2,721	-56.000%
2025-12-22	1.1700	1.3500	1.1700	1.2600	+9.565%	73	2,760	-56.349%
2025-12-19	1.1500	1.1500	1.1000	1.1500	0.000%	15	2,705	-52.174%
2025-12-18	1.1500	1.1500	1.1500	1.1500	+12.745%	2	2,700	-52.174%
2025-12-17	1.0200	1.0200	1.0200	1.0200	-21.538%	2	2,699	-46.078%
2025-12-16	1.3000	1.3000	1.3000	1.3000	+30.000%	1	2,701	-57.692%
2025-12-15	0.9800	1.0000	0.9800	1.0000	-28.571%	44	2,700	-45.000%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+3.704%	10	2,656	-60.714%
2025-12-10	1.2100	1.5000	1.2100	1.3500	-3.571%	132	2,656	-59.259%
2025-12-09	1.4500	1.4500	1.4000	1.4000	+7.692%	10	2,670	-60.714%
2025-12-08	1.3000	1.3000	1.3000	1.3000	+0.775%	1	2,660	-57.692%
2025-12-05	1.4500	1.4500	1.2900	1.2900	-21.818%	2	2,659	-57.364%
2025-12-04	1.6000	1.8000	1.5800	1.6500	+10.000%	34	2,658	-66.667%
2025-12-03	1.4000	1.5000	1.3300	1.5000	+12.782%	33	2,675	-63.333%
2025-12-02	1.2500	1.3500	1.2500	1.3300	+10.833%	13	2,697	-58.647%
2025-12-01	1.1500	1.2000	1.1500	1.2000	0.000%	6	2,700	-54.167%
2025-11-28	1.3500	1.3500	1.2000	1.2000	-7.692%	13	2,704	-54.167%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	2,701	-57.692%
2025-11-25	1.1400	1.2400	1.1400	1.2000	0.000%	18	2,701	-54.167%
2025-11-24	1.0600	1.2000	1.0500	1.2000	+20.000%	14	2,715	-54.167%
2025-11-21	0.8800	1.0000	0.8800	1.0000	+21.951%	7	2,706	-45.000%
2025-11-20	1.0000	1.0000	0.8200	0.8200	-13.684%	16	2,701	-32.927%
2025-11-19	1.0000	1.0000	0.9000	0.9500	-5.000%	79	2,696	-42.105%
2025-11-18	0.8000	1.0000	0.8000	1.0000	+17.647%	54	2,618	-45.000%
2025-11-17	0.9000	0.9000	0.8000	0.8500	-15.000%	61	2,588	-35.294%
2025-11-14	0.9500	1.0000	0.9500	1.0000	0.000%	32	2,588	-45.000%
2025-11-13	1.1000	1.1000	0.9000	1.0000	-16.667%	26	2,557	-45.000%
2025-11-12	1.1500	1.2000	1.1000	1.2000	+2.564%	28	2,538	-54.167%
2025-11-11	1.3000	1.3700	1.1700	1.1700	-0.847%	26	2,520	-52.991%
2025-11-10	1.4000	1.4000	1.1800	1.1800	+24.211%	47	2,524	-53.390%
2025-11-07	1.0000	1.0500	0.9500	0.9500	-8.654%	95	2,484	-42.105%
2025-11-06	1.1000	1.1000	1.0000	1.0400	-9.565%	10	2,402	-47.115%
2025-11-05	1.1500	1.1500	1.0800	1.1500	+15.000%	14	2,409	-52.174%
2025-11-04	1.0500	1.0500	1.0000	1.0000	-9.091%	6	2,412	-45.000%
2025-11-03	1.3500	1.3500	1.1000	1.1000	-21.429%	14	2,405	-50.000%
2025-10-31	1.3000	1.4200	1.3000	1.4000	0.000%	34	2,405	-60.714%
2025-10-30	1.4000	1.4000	1.4000	1.4000	-0.709%	1	2,377	-60.714%
2025-10-29	1.4500	1.6500	1.4000	1.4100	-6.000%	19	2,376	-60.993%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-3.226%	4	2,368	-63.333%
2025-10-27	1.5000	1.6000	1.5000	1.5500	+1.974%	37	2,375	-64.516%
2025-10-24	1.4900	1.5500	1.4500	1.5200	-1.935%	53	2,375	-63.816%
2025-10-23	1.5000	1.5500	1.5000	1.5500	+14.815%	34	2,387	-64.516%
2025-10-22	1.4800	1.4800	1.3500	1.3500	-21.965%	3	2,353	-59.259%
2025-10-21	1.6000	1.7300	1.6000	1.7300	+6.135%	13	2,354	-68.208%
2025-10-20	1.7000	1.7000	1.6000	1.6300	-1.212%	30	2,350	-66.258%
2025-10-17	1.7000	1.7000	1.6000	1.6500	-8.333%	42	2,343	-66.667%
2025-10-16	2.1000	2.1000	1.7500	1.8000	-11.765%	39	2,323	-69.444%
2025-10-15	2.1000	2.2000	1.9300	2.0400	-5.556%	81	2,307	-73.039%
2025-10-14	1.8500	2.1600	1.8500	2.1600	+10.769%	10	2,342	-74.537%
2025-10-13	1.8500	1.9500	1.8400	1.9500	+8.333%	74	2,332	-71.795%
2025-10-10	1.9000	1.9500	1.7500	1.8000	-7.692%	54	2,267	-69.444%
2025-10-09	2.1500	2.1500	1.7500	1.9500	-8.879%	37	2,239	-71.795%
2025-10-08	1.9000	2.2000	1.9000	2.1400	+1.905%	37	2,214	-74.299%
2025-10-07	2.2500	2.2500	1.9000	2.1000	-2.326%	65	2,236	-73.810%
2025-10-06	2.2500	2.3500	2.1500	2.1500	+7.500%	48	2,236	-74.419%
2025-10-03	2.0500	2.6000	2.0000	2.0000	+21.951%	359	2,193	-72.500%
2025-10-02	1.6000	1.6400	1.6000	1.6400	+5.806%	11	2,067	-66.463%
2025-10-01	1.5000	1.5500	1.5000	1.5500	+1.974%	20	2,056	-64.516%
2025-09-30	1.6000	1.6000	1.5000	1.5200	-7.317%	28	2,036	-63.816%
2025-09-29	1.5500	1.6500	1.5000	1.6400	+2.500%	65	2,011	-66.463%
2025-09-26	1.5500	1.6000	1.4500	1.6000	0.000%	39	2,007	-65.625%
2025-09-25	1.6000	1.7500	1.5600	1.6000	-8.571%	80	1,992	-65.625%
2025-09-24	1.7000	2.0000	1.7000	1.7500	+2.941%	30	1,992	-68.571%
2025-09-23	1.9500	1.9500	1.7000	1.7000	-4.494%	21	1,991	-67.647%
2025-09-22	1.7600	1.7800	1.7500	1.7800	-9.645%	31	2,002	-69.101%
2025-09-19	1.9400	1.9700	1.9400	1.9700	+3.684%	20	2,023	-72.081%
2025-09-18	1.9500	2.0000	1.8500	1.9000	+5.556%	61	2,023	-71.053%
2025-09-17	1.9000	1.9000	1.8000	1.8000	+2.857%	6	2,015	-69.444%
2025-09-16	1.7500	1.7500	1.7500	1.7500	-2.778%	4	2,011	-68.571%
2025-09-15	1.8300	1.9000	1.7600	1.8000	+5.882%	98	2,013	-69.444%
2025-09-12	1.8000	1.8000	1.6100	1.7000	-5.556%	54	1,968	-67.647%
2025-09-11	1.7000	1.8000	1.6000	1.8000	+5.882%	27	1,984	-69.444%
2025-09-10	1.8000	1.8000	1.7000	1.7000	-5.556%	4	1,969	-67.647%
2025-09-09	1.6000	1.8000	1.6000	1.8000	+12.500%	44	1,967	-69.444%
2025-09-08	1.6500	1.6500	1.5500	1.6000	+1.266%	28	1,992	-65.625%
2025-09-05	1.5500	1.6100	1.4500	1.5800	-4.242%	59	1,990	-65.190%
2025-09-04	1.6500	1.6500	1.5900	1.6500	0.000%	8	1,970	-66.667%
2025-09-03	1.7500	1.7500	1.6500	1.6500	-6.250%	15	1,964	-66.667%
2025-09-02	1.6500	1.7600	1.6000	1.7600	-2.222%	24	1,957	-68.750%
2025-08-29	1.8000	1.8000	1.7500	1.8000	-1.099%	47	1,970	-69.444%
2025-08-28	1.8500	1.9000	1.8000	1.8200	-1.622%	152	1,970	-69.780%
2025-08-27	2.1500	2.1500	1.8500	1.8500	-7.035%	49	1,888	-70.270%
2025-08-26	2.0000	2.0000	1.9900	1.9900	+2.051%	56	1,881	-72.362%
2025-08-25	2.0700	2.1000	1.8800	1.9500	0.000%	75	1,826	-71.795%
2025-08-22	2.0500	2.1500	1.9500	1.9500	0.000%	71	1,773	-71.795%
2025-08-21	1.9600	1.9900	1.9500	1.9500	-3.941%	5	1,739	-71.795%
2025-08-20	1.9800	2.1000	1.9500	2.0300	-1.932%	109	1,739	-72.906%
2025-08-19	2.2000	2.2000	2.0000	2.0700	-5.909%	76	1,695	-73.430%
2025-08-18	2.2200	2.2400	2.1000	2.2000	-2.222%	39	1,699	-75.000%
2025-08-15	2.4000	2.4000	2.2500	2.2500	-4.255%	42	1,666	-75.556%
2025-08-14	2.4000	2.4000	2.2900	2.3500	-7.843%	27	1,625	-76.596%
2025-08-13	2.3600	2.5500	2.3500	2.5500	+10.870%	136	1,603	-78.431%
2025-08-12	2.4300	2.4400	2.2000	2.3000	-2.128%	135	1,566	-76.087%
2025-08-11	2.7600	3.0000	2.3500	2.3500	+2.174%	697	1,466	-76.596%
2025-08-08	2.1000	2.3000	2.0500	2.3000	+4.545%	89	2,127	-76.087%
2025-08-07	2.3500	2.3500	2.2000	2.2000	-4.762%	35	2,082	-75.000%
2025-08-06	2.5000	2.5000	2.3100	2.3100	-5.714%	17	2,098	-76.190%
2025-08-05	2.4500	2.5500	2.4000	2.4500	+2.083%	42	2,097	-77.551%
2025-08-04	2.4000	2.4900	2.3000	2.4000	+9.091%	27	2,095	-77.083%
2025-08-01	2.5000	2.5000	2.2000	2.2000	-7.950%	46	2,104	-75.000%
2025-07-31	2.5000	2.5400	2.3900	2.3900	+3.913%	25	2,103	-76.987%
2025-07-30	2.5000	2.6500	2.3000	2.3000	-6.122%	107	2,109	-76.087%
2025-07-29	2.9000	2.9000	2.4500	2.4500	-14.035%	834	2,019	-77.551%
2025-07-28	3.2200	3.2200	2.8000	2.8500	-7.468%	106	1,246	-80.702%
2025-07-25	3.2000	3.2000	3.0100	3.0800	-6.667%	20	1,173	-82.143%
2025-07-24	3.4600	3.4800	3.1200	3.3000	0.000%	69	1,170	-83.333%
2025-07-23	3.0700	3.5000	3.0700	3.3000	+10.000%	52	1,165	-83.333%
2025-07-22	3.0700	3.2000	3.0000	3.0000	-19.137%	152	1,125	-81.667%
2025-07-21	3.7500	3.9000	3.6600	3.7100	+15.938%	91	1,078	-85.175%
2025-07-18	3.1000	3.3000	2.9800	3.2000	+4.918%	36	1,029	-82.813%
2025-07-17	2.8500	3.1000	2.8500	3.0500	+17.308%	122	1,000	-81.967%
2025-07-16	2.6500	2.7200	2.5500	2.6000	0.000%	25	942	-78.846%
2025-07-15	2.7500	2.8000	2.6000	2.6000	-1.887%	42	938	-78.846%
2025-07-14	2.9000	2.9000	2.6500	2.6500	-5.357%	56	908	-79.245%
2025-07-11	2.9000	2.9900	2.8000	2.8000	-12.500%	33	859	-80.357%
2025-07-10	2.9000	3.2000	2.9000	3.2000	+12.281%	9	828	-82.813%
2025-07-09	2.8300	3.1000	2.8300	2.8500	-2.062%	43	826	-80.702%
2025-07-08	2.8700	2.9500	2.8000	2.9100	-1.020%	31	783	-81.100%
2025-07-07	3.0000	3.0000	2.7500	2.9400	-10.909%	54	757	-81.293%
2025-07-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	705	-83.333%
2025-07-02	3.0500	3.4000	3.0500	3.3000	+9.635%	58	705	-83.333%
2025-06-30	3.2000	3.2000	3.0000	3.0100	-0.660%	164	657	-81.728%
2025-06-27	3.2000	3.2000	2.9000	3.0300	+6.316%	25	740	-81.848%
2025-06-26	2.8200	2.8500	2.8200	2.8500	+8.779%	70	725	-80.702%
2025-06-25	2.6200	2.6200	2.6200	2.6200	-0.380%	8	655	-79.008%
2025-06-24	2.7000	2.7000	2.5000	2.6300	-4.364%	19	647	-79.087%
2025-06-23	2.5900	2.7500	2.4500	2.7500	+7.843%	59	634	-80.000%
2025-06-20	2.8500	2.8500	2.5500	2.5500	-13.559%	98	585	-78.431%
2025-06-18	2.9500	2.9500	2.9500	2.9500	-1.667%	3	570	-81.356%
2025-06-17	2.8500	3.0000	2.8500	3.0000	0.000%	13	570	-81.667%
2025-06-16	2.8500	3.2000	2.8500	3.0000	+27.660%	19	572	-81.667%
2025-06-13	2.6400	2.9000	2.3500	2.3500	-14.545%	314	553	-76.596%
2025-06-12	2.9000	2.9000	2.7500	2.7500	-5.172%	22	497	-80.000%
2025-06-11	2.9000	2.9000	2.9000	2.9000	-10.769%	2	475	-81.034%
2025-06-10	3.2500	3.2500	3.2500	3.2500	+4.839%	1	475	-83.077%
2025-06-09	3.0700	3.1200	3.0700	3.1000	+0.324%	23	475	-82.258%
2025-06-06	3.0000	3.0900	3.0000	3.0900	+6.552%	4	455	-82.201%
2025-06-04	3.0200	3.0200	2.9000	2.9000	-9.375%	2	453	-81.034%
2025-05-30	3.1100	3.2000	3.0700	3.2000	0.000%	6	453	-82.813%
2025-05-29	3.2500	3.2500	3.2000	3.2000	-3.030%	22	450	-82.813%
2025-05-28	3.3000	3.3000	3.3000	3.3000	-1.786%	4	428	-83.333%
2025-05-27	3.4500	3.4500	3.3000	3.3600	-1.176%	17	424	-83.631%
2025-05-22	3.3000	3.4000	3.2500	3.4000	+9.677%	10	410	-83.824%
2025-05-21	3.3800	3.4000	3.1000	3.1000	-16.216%	15	400	-82.258%
2025-05-20	3.6000	3.7000	3.6000	3.7000	-2.632%	61	394	-85.135%
2025-05-19	3.8000	3.8000	3.8000	3.8000	-11.628%	2	404	-85.526%
2025-05-16	4.0500	4.3000	4.0500	4.3000	+4.878%	16	404	-87.209%
2025-05-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	408	-86.585%
2025-05-14	4.1800	4.2900	4.1000	4.1000	-4.651%	55	407	-86.585%
2025-05-13	3.9000	4.5000	3.9000	4.3000	-15.686%	38	426	-87.209%
2025-05-12	5.1000	5.1000	5.1000	5.1000	+39.726%	5	438	-89.216%
2025-05-09	3.7000	3.7000	3.6500	3.6500	+32.727%	12	433	-84.932%
2025-05-08	2.7500	2.7500	2.7500	2.7500	0.000%	20	439	-80.000%
2025-05-07	2.7500	2.7500	2.7500	2.7500	-1.786%	1	439	-80.000%
2025-05-06	2.7500	2.8000	2.7500	2.8000	-1.754%	4	439	-80.357%
2025-05-05	2.8500	2.8500	2.8500	2.8500	-5.629%	2	443	-80.702%
2025-05-02	3.1000	3.1000	3.0200	3.0200	+5.965%	14	445	-81.788%
2025-05-01	3.0000	3.0000	2.8500	2.8500	-3.390%	3	445	-80.702%
2025-04-30	2.9500	2.9500	2.9500	2.9500	+1.724%	15	445	-81.356%
2025-04-29	3.1000	3.1000	2.9000	2.9000	-14.706%	5	445	-81.034%
2025-04-28	3.4000	3.4000	3.4000	3.4000	+23.636%	10	444	-83.824%
2025-04-22	2.7800	2.7800	2.7500	2.7500	-2.135%	53	434	-80.000%
2025-04-21	2.8100	2.8100	2.8100	2.8100	-0.707%	4	469	-80.427%
2025-04-17	2.8000	2.8300	2.8000	2.8300	-0.702%	10	467	-80.565%
2025-04-15	2.8500	2.8500	2.8500	2.8500	-8.065%	2	467	-80.702%
2025-04-14	3.1000	3.1000	3.1000	3.1000	-2.208%	3	467	-82.258%
2025-04-10	3.0600	3.1700	3.0600	3.1700	-2.160%	11	467	-82.650%
2025-04-09	2.5500	3.2400	2.5500	3.2400	+20.896%	51	467	-83.025%
2025-04-08	3.0000	3.0000	2.6500	2.6800	-14.921%	51	466	-79.478%
2025-04-07	2.8400	3.1500	2.8400	3.1500	-3.374%	20	439	-82.540%
2025-04-04	3.0000	3.2600	3.0000	3.2600	+1.242%	44	442	-83.129%
2025-04-02	2.9500	3.2200	2.9500	3.2200	+7.333%	9	427	-82.919%
2025-04-01	2.7300	3.0000	2.7300	3.0000	+15.385%	4	418	-81.667%
2025-03-31	2.7500	2.7500	2.5000	2.6000	-4.059%	6	418	-78.846%
2025-03-28	3.0000	3.0000	2.7100	2.7100	-14.780%	66	421	-79.705%
2025-03-27	3.2500	3.2500	3.1800	3.1800	-3.636%	16	433	-82.704%
2025-03-26	3.3000	3.3000	3.3000	3.3000	0.000%	50	433	-83.333%
2025-03-25	3.5600	4.0000	3.3000	3.3000	0.000%	43	433	-83.333%
2025-03-24	3.3000	3.3000	3.3000	3.3000	+6.452%	20	431	-83.333%
2025-03-20	3.2400	3.2400	3.0200	3.1000	-1.587%	15	413	-82.258%
2025-03-19	3.3600	3.3800	3.1500	3.1500	-0.316%	32	412	-82.540%
2025-03-18	3.1600	3.1600	3.1600	3.1600	-7.059%	1	392	-82.595%
2025-03-17	3.4000	3.4000	3.4000	3.4000	-1.449%	2	391	-83.824%
2025-03-14	3.4000	3.4500	3.4000	3.4500	+7.813%	16	391	-84.058%
2025-03-13	3.2900	3.3000	3.2000	3.2000	-11.602%	14	391	-82.813%
2025-03-12	3.5100	3.7000	3.5100	3.6200	+9.697%	17	391	-84.807%
2025-03-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	388	-83.333%
2025-03-10	3.4000	3.4000	3.3000	3.3000	-8.333%	5	388	-83.333%
2025-03-07	3.6000	3.8000	3.5800	3.6000	-5.263%	18	387	-84.722%
2025-03-06	3.8000	3.8000	3.6900	3.8000	-3.308%	21	391	-85.526%
2025-03-05	3.4100	3.9300	3.4000	3.9300	+3.421%	16	392	-86.005%
2025-03-03	4.4000	4.4000	3.8000	3.8000	-9.524%	21	381	-85.526%
2025-02-27	4.2000	4.4400	4.2000	4.2000	-8.696%	6	373	-86.905%
2025-02-26	4.6000	4.6000	4.6000	4.6000	+7.477%	2	370	-88.043%
2025-02-25	4.4000	4.4000	4.2800	4.2800	-9.705%	2	367	-87.150%
2025-02-24	5.0000	5.0000	4.4000	4.7400	-8.671%	8	367	-88.397%
2025-02-20	5.1900	5.1900	5.1900	5.1900	-12.034%	2	362	-89.403%
2025-02-14	6.1000	6.1000	5.9000	5.9000	+6.115%	54	334	-90.678%
2025-02-13	5.5600	5.5600	5.5600	5.5600	+2.963%	1	335	-90.108%
2025-02-12	5.4000	5.4000	5.3500	5.4000	-10.000%	13	335	-89.815%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-4.762%	1	326	-90.833%
2025-02-10	6.3000	6.3000	6.3000	6.3000	-10.384%	3	325	-91.270%
2025-02-07	7.2000	7.2000	7.0300	7.0300	-2.361%	80	322	-92.176%
2025-02-05	7.2000	7.2000	7.2000	7.2000	+1.408%	25	297	-92.361%
2025-02-04	7.1000	7.1000	7.1000	7.1000	+9.231%	19	272	-92.254%
2025-01-31	6.7000	6.8900	6.5000	6.5000	+1.562%	46	253	-91.538%
2025-01-30	6.6000	6.6000	6.4000	6.4000	-4.762%	5	235	-91.406%
2025-01-28	6.7200	6.7200	6.7200	6.7200	+0.299%	1	230	-91.815%
2025-01-27	7.1000	7.1000	6.7000	6.7000	-10.667%	27	230	-91.791%
2025-01-24	7.5000	7.5000	7.5000	7.5000	0.000%	6	208	-92.667%
2025-01-23	6.6000	7.5000	6.6000	7.5000	+10.294%	43	208	-92.667%
2025-01-22	6.8000	6.8000	6.8000	6.8000	0.000%	2	199	-91.912%
2025-01-21	6.9000	6.9000	6.8000	6.8000	-11.688%	26	187	-91.912%
2025-01-17	7.7500	7.7500	7.2400	7.7000	+30.508%	18	187	-92.857%
2025-01-15	6.4000	6.4000	5.9000	5.9000	-4.531%	20	187	-90.678%
2025-01-14	6.5000	6.5500	6.1800	6.1800	-1.905%	8	187	-91.100%
2025-01-13	6.5000	6.5000	6.2600	6.3000	-3.522%	22	182	-91.270%
2025-01-10	6.8000	6.8000	6.5300	6.5300	-12.349%	12	176	-91.577%
2025-01-08	7.0000	7.4500	7.0000	7.4500	-17.222%	4	168	-92.617%
2025-01-07	9.0000	9.0000	9.0000	9.0000	+11.111%	1	168	-93.889%
2025-01-03	8.1000	8.1000	8.1000	8.1000	+3.846%	2	167	-93.210%
2025-01-02	8.7000	8.7000	7.8000	7.8000	-8.772%	6	166	-92.949%
2024-12-31	8.5500	8.5500	8.5500	8.5500	-7.065%	1	160	-93.567%
2024-12-30	9.8000	9.8000	8.5600	9.2000	-10.506%	18	160	-94.022%
2024-12-27	10.2800	10.2800	10.2800	10.2800	-2.095%	4	144	-94.650%

.dark-mode .Sjqv0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sjqv0f{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115C10RUM Jan 15 2027 10.00 Call (RUM270115C00010000)option OPRA

RUM20270115C10
RUM Jan 15 2027 10.00 Call (RUM270115C00010000)
option OPRA