Dark

RUM20270115C20
RUM Jan 15 2027 20.00 Call (RUM270115C00020000)
option OPRA

EOD

Aug 10, 2026

0.1500-25.000%(-0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.1500	0.1500	-25.000%	25	1,710	0.000%
2026-08-04	0.1800	0.2000	0.1800	0.2000	+33.333%	2	1,685	-25.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,683	0.000%
2026-07-24	0.1000	0.1500	0.1000	0.1500	-25.000%	70	1,682	0.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-4.762%	50	1,686	-25.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-47.500%	2	1,686	-28.571%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-38.462%	20	1,688	-62.500%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+35.417%	1	1,709	-76.923%
2026-06-15	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,709	-68.750%
2026-06-09	0.5000	0.5400	0.4500	0.4500	-41.558%	8	1,709	-66.667%
2026-06-04	0.9500	1.2000	0.7700	0.7700	-1.282%	11	1,717	-80.519%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-10.345%	12	1,718	-80.769%
2026-05-28	0.8400	0.9000	0.8400	0.8700	+2.353%	63	1,708	-82.759%
2026-05-27	0.8000	0.8500	0.7500	0.8500	+21.429%	86	1,708	-82.353%
2026-05-26	0.7900	0.7900	0.7000	0.7000	+16.667%	12	1,675	-78.571%
2026-05-14	0.5000	0.6200	0.5000	0.6000	+9.091%	13	1,663	-75.000%
2026-05-13	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,667	-72.727%
2026-05-08	0.5800	0.5800	0.5500	0.5500	+61.765%	3	1,667	-72.727%
2026-05-07	0.3500	0.3500	0.3400	0.3400	-15.000%	6	1,664	-55.882%
2026-05-06	0.3500	0.4000	0.3500	0.4000	+25.000%	11	1,660	-62.500%
2026-05-01	0.2700	0.4000	0.2700	0.3200	+3.226%	653	1,050	-53.125%
2026-04-30	0.3300	0.3300	0.3100	0.3100	+24.000%	3	1,050	-51.613%
2026-04-27	0.2500	0.3000	0.2500	0.2500	+66.667%	53	1,050	-40.000%
2026-04-24	0.2500	0.2500	0.1500	0.1500	-37.500%	3	1,004	0.000%
2026-04-23	0.2400	0.2400	0.2400	0.2400	-4.000%	9	1,005	-37.500%
2026-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,005	-40.000%
2026-04-20	0.2000	0.3000	0.2000	0.2500	+66.667%	7	1,005	-40.000%
2026-04-13	0.1500	0.1500	0.1500	0.1500	+50.000%	3	1,002	0.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-33.333%	1	999	+50.000%
2026-03-19	0.1500	0.1500	0.1500	0.1500	0.000%	4	999	0.000%
2026-03-18	0.1500	0.1500	0.1500	0.1500	-25.000%	2	995	0.000%
2026-03-09	0.2000	0.2000	0.2000	0.2000	+17.647%	5	997	-25.000%
2026-03-06	0.1700	0.1700	0.1700	0.1700	-32.000%	5	997	-11.765%
2026-02-25	0.2000	0.2500	0.2000	0.2500	0.000%	11	988	-40.000%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-37.500%	2	988	-40.000%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+33.333%	1	988	-62.500%
2026-02-09	0.4000	0.4000	0.3000	0.3000	+20.000%	12	987	-50.000%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-16.667%	20	987	-40.000%
2026-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,007	-50.000%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-14.286%	20	1,009	-50.000%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,009	-57.143%
2026-01-28	0.4500	0.4500	0.4500	0.4500	+50.000%	1	1,010	-66.667%
2026-01-21	0.3500	0.3500	0.3000	0.3000	+3.448%	18	1,009	-50.000%
2026-01-20	0.2900	0.2900	0.2900	0.2900	-27.500%	2	995	-48.276%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-25.926%	4	993	-62.500%
2026-01-07	0.5400	0.5400	0.5400	0.5400	+50.000%	1	989	-72.222%
2026-01-05	0.3500	0.3600	0.3500	0.3600	-28.000%	200	993	-58.333%
2025-12-29	0.4500	0.5000	0.4500	0.5000	+11.111%	2	993	-70.000%
2025-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	2	993	-66.667%
2025-12-23	0.4500	0.4500	0.4500	0.4500	0.000%	2	995	-66.667%
2025-12-18	0.4500	0.4500	0.4500	0.4500	+18.421%	2	997	-66.667%
2025-12-15	0.3800	0.3800	0.3800	0.3800	-17.391%	1	997	-60.526%
2025-12-10	0.4600	0.4600	0.4600	0.4600	-19.298%	1	997	-67.391%
2025-12-05	0.4500	0.6700	0.4500	0.5700	-18.571%	133	997	-73.684%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,092	-78.571%
2025-12-03	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,091	-76.923%
2025-11-17	0.5000	0.5000	0.5000	0.5000	-41.860%	5	1,092	-70.000%
2025-11-12	0.8600	0.8600	0.8600	0.8600	+115.000%	5	1,087	-82.558%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,087	-62.500%
2025-11-07	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,087	-66.667%
2025-11-06	0.5000	0.5500	0.5000	0.5500	+3.774%	7	1,085	-72.727%
2025-11-04	0.5300	0.5300	0.5300	0.5300	+8.163%	40	1,080	-71.698%
2025-11-03	0.4600	0.5000	0.4600	0.4900	-19.672%	4	1,121	-69.388%
2025-10-31	0.6100	0.6100	0.6100	0.6100	+205.000%	2	1,121	-75.410%
2025-10-28	0.2000	0.2000	0.2000	0.2000	-66.667%	1	1,119	-25.000%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,120	-75.000%
2025-10-21	0.7000	0.7000	0.6500	0.6500	-7.143%	6	1,118	-76.923%
2025-10-17	0.7300	0.7500	0.7000	0.7000	-7.895%	9	1,113	-78.571%
2025-10-13	0.7600	0.7600	0.7600	0.7600	+1.333%	17	1,113	-80.263%
2025-10-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,113	-80.000%
2025-10-09	0.9000	0.9000	0.7500	0.8000	-2.439%	17	1,112	-81.250%
2025-10-07	0.8200	0.8200	0.8200	0.8200	-18.000%	25	1,138	-81.707%
2025-10-03	0.9500	1.0200	0.9500	1.0000	+53.846%	19	1,138	-85.000%
2025-10-02	0.6300	0.6500	0.6300	0.6500	+18.182%	5	1,125	-76.923%
2025-10-01	0.5700	0.6500	0.5500	0.5500	0.000%	157	1,120	-72.727%
2025-09-25	0.5500	0.5500	0.5500	0.5500	-31.250%	5	985	-72.727%
2025-09-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	985	-81.250%
2025-09-19	0.8500	0.8500	0.8000	0.8000	-5.882%	11	984	-81.250%
2025-09-18	0.8500	0.8500	0.8500	0.8500	+23.188%	1	975	-82.353%
2025-09-16	0.7800	0.7800	0.6900	0.6900	-8.000%	27	974	-78.261%
2025-09-11	0.7500	0.7500	0.7500	0.7500	+15.385%	7	998	-80.000%
2025-09-09	0.6500	0.6500	0.6500	0.6500	+6.557%	25	991	-76.923%
2025-09-08	0.6500	0.6500	0.6100	0.6100	-6.154%	58	1,016	-75.410%
2025-09-05	0.6500	0.6500	0.6500	0.6500	-7.143%	8	1,016	-76.923%
2025-09-03	0.7000	0.7000	0.7000	0.7000	+2.941%	13	1,016	-78.571%
2025-09-02	0.7000	0.7000	0.6600	0.6800	-18.072%	11	1,016	-77.941%
2025-08-27	0.8300	0.8300	0.8300	0.8300	-14.433%	6	1,006	-81.928%
2025-08-25	0.9700	0.9700	0.9700	0.9700	+21.250%	1	1,003	-84.536%
2025-08-22	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,003	-81.250%
2025-08-20	0.8500	0.8500	0.8400	0.8400	-16.000%	5	1,003	-82.143%
2025-08-19	1.0000	1.0000	1.0000	1.0000	+1.010%	5	1,005	-85.000%
2025-08-18	0.9500	0.9900	0.9500	0.9900	-6.604%	10	1,005	-84.848%
2025-08-15	1.0600	1.0600	1.0600	1.0600	-11.667%	1	1,010	-85.849%
2025-08-14	1.2000	1.2000	1.2000	1.2000	+8.108%	34	1,010	-87.500%
2025-08-13	1.1000	1.1100	1.0000	1.1100	+7.767%	13	985	-86.486%
2025-08-12	1.0300	1.0300	1.0300	1.0300	-3.738%	5	986	-85.437%
2025-08-07	1.0700	1.0700	1.0700	1.0700	-10.833%	2	991	-85.981%
2025-08-05	1.2000	1.2000	1.1400	1.2000	+20.000%	20	991	-87.500%
2025-08-01	1.1500	1.1500	1.0000	1.0000	-16.667%	11	977	-85.000%
2025-07-29	1.2000	1.2000	1.2000	1.2000	-13.669%	5	966	-87.500%
2025-07-28	1.3900	1.3900	1.3900	1.3900	-7.333%	3	966	-89.209%
2025-07-25	1.5000	1.5000	1.5000	1.5000	-6.250%	1	966	-90.000%
2025-07-24	1.6000	1.6000	1.6000	1.6000	+12.676%	1	965	-90.625%
2025-07-22	1.4200	1.4200	1.4200	1.4200	-15.476%	1	965	-89.437%
2025-07-21	1.6800	1.6800	1.6800	1.6800	+12.000%	1	964	-91.071%
2025-07-18	1.2800	1.5000	1.2800	1.5000	+15.385%	7	965	-90.000%
2025-07-17	1.3000	1.3000	1.3000	1.3000	+6.557%	1	967	-88.462%
2025-07-14	1.2200	1.2200	1.2200	1.2200	-9.630%	2	967	-87.705%
2025-07-11	1.3500	1.3500	1.3500	1.3500	-3.571%	1	967	-88.889%
2025-07-10	1.3700	1.4000	1.3700	1.4000	+9.375%	2	967	-89.286%
2025-07-09	1.2800	1.2800	1.2800	1.2800	-1.538%	3	966	-88.281%
2025-07-08	1.3000	1.3000	1.3000	1.3000	-4.412%	1	966	-88.462%
2025-07-07	1.3500	1.3600	1.3500	1.3600	-2.857%	3	965	-88.971%
2025-07-03	1.4000	1.4000	1.4000	1.4000	0.000%	10	966	-89.286%
2025-06-30	1.4800	1.4800	1.4000	1.4000	-3.448%	16	966	-89.286%
2025-06-27	1.4500	1.4500	1.4500	1.4500	+3.571%	1	962	-89.655%
2025-06-25	1.4000	1.4000	1.4000	1.4000	+12.000%	1	962	-89.286%
2025-06-24	1.2500	1.2500	1.2500	1.2500	+8.696%	31	961	-88.000%
2025-06-23	1.2800	1.2800	1.1500	1.1500	-10.853%	9	961	-86.957%
2025-06-20	1.4500	1.4500	1.2900	1.2900	-4.444%	8	956	-88.372%
2025-06-18	1.3500	1.3500	1.3500	1.3500	-10.000%	9	962	-88.889%
2025-06-17	1.5000	1.5000	1.5000	1.5000	-4.459%	2	962	-90.000%
2025-06-16	1.5000	1.5700	1.5000	1.5700	+19.847%	2	962	-90.446%
2025-06-13	1.2500	1.3100	1.2500	1.3100	-2.963%	4	963	-88.550%
2025-06-12	1.3500	1.3500	1.3500	1.3500	+0.746%	5	962	-88.889%
2025-06-11	1.3300	1.3400	1.3300	1.3400	-13.548%	2	957	-88.806%
2025-06-10	1.6500	1.6500	1.5500	1.5500	+9.929%	47	956	-90.323%
2025-06-06	1.4100	1.4100	1.4100	1.4100	+0.714%	20	923	-89.362%
2025-06-05	1.4000	1.4000	1.4000	1.4000	-6.667%	8	913	-89.286%
2025-06-03	1.5000	1.5000	1.5000	1.5000	+3.448%	10	905	-90.000%
2025-06-02	1.4500	1.4500	1.4500	1.4500	-4.605%	1	895	-89.655%
2025-05-30	1.5200	1.5200	1.5200	1.5200	-5.000%	16	894	-90.132%
2025-05-29	1.6000	1.6000	1.6000	1.6000	-8.571%	2	886	-90.625%
2025-05-27	1.7500	1.7500	1.7500	1.7500	+6.061%	11	884	-91.429%
2025-05-23	1.6500	1.6500	1.6500	1.6500	-2.941%	500	624	-90.909%
2025-05-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	624	-91.176%
2025-05-21	1.7000	1.7000	1.7000	1.7000	-15.000%	1	624	-91.176%
2025-05-19	2.0000	2.0000	2.0000	2.0000	-9.091%	2	625	-92.500%
2025-05-16	2.2000	2.2500	2.2000	2.2000	+2.804%	512	623	-93.182%
2025-05-15	2.1400	2.1400	2.1400	2.1400	-14.400%	1	371	-92.991%
2025-05-13	2.4000	2.6000	2.4000	2.5000	+19.048%	37	371	-94.000%
2025-05-12	2.1500	2.1500	2.1000	2.1000	0.000%	7	334	-92.857%
2025-05-09	2.2500	2.2500	2.1000	2.1000	+27.273%	42	339	-92.857%
2025-05-08	1.6500	1.6500	1.6500	1.6500	+3.125%	25	326	-90.909%
2025-05-07	1.6000	1.6000	1.6000	1.6000	+3.226%	6	301	-90.625%
2025-05-06	1.6500	1.6500	1.5500	1.5500	-7.738%	3	295	-90.323%
2025-04-08	2.0500	2.0500	1.3000	1.6800	-16.000%	13	298	-91.071%
2025-04-07	2.1400	2.1400	1.9500	2.0000	+14.286%	27	286	-92.500%
2025-04-04	1.8500	1.8500	1.7500	1.7500	-7.407%	12	285	-91.429%
2025-04-03	1.8900	1.8900	1.8900	1.8900	+11.176%	5	285	-92.063%
2025-04-01	1.7000	1.7000	1.7000	1.7000	-42.761%	1	290	-91.176%
2025-03-25	2.9700	2.9700	2.9700	2.9700	+35.000%	25	290	-94.949%
2025-03-24	2.2500	2.4500	2.0500	2.2000	+10.000%	72	290	-93.182%
2025-03-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	222	-92.500%
2025-03-19	2.2000	2.2000	2.2000	2.2000	+11.675%	1	222	-93.182%
2025-03-18	2.3000	2.3000	1.9700	1.9700	-16.170%	18	222	-92.386%
2025-03-14	2.0800	2.3500	2.0800	2.3500	+11.374%	4	214	-93.617%
2025-03-11	2.1100	2.1100	2.1100	2.1100	+12.834%	3	215	-92.891%
2025-03-10	1.8800	1.8800	1.8700	1.8700	-17.257%	25	218	-91.979%
2025-03-07	2.2600	2.2600	2.2600	2.2600	-24.667%	2	195	-93.363%
2025-03-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	194	-95.000%
2025-02-28	3.0000	3.0000	3.0000	3.0000	+0.334%	10	193	-95.000%
2025-02-26	2.9900	2.9900	2.9900	2.9900	-3.548%	1	193	-94.983%
2025-02-24	3.0500	3.1000	3.0500	3.1000	-16.216%	3	192	-95.161%
2025-02-20	3.7000	3.7000	3.7000	3.7000	-9.756%	4	194	-95.946%
2025-02-19	4.1000	4.1000	4.1000	4.1000	+5.128%	3	191	-96.341%
2025-02-13	3.6300	3.9000	3.6300	3.9000	+6.267%	7	189	-96.154%
2025-02-12	3.6700	3.6700	3.6700	3.6700	-15.632%	1	189	-95.913%
2025-02-11	4.3500	4.3500	4.3500	4.3500	+1.163%	2	189	-96.552%
2025-02-10	4.3000	4.3000	4.3000	4.3000	-14.000%	2	189	-96.512%
2025-02-07	5.0000	5.0000	5.0000	5.0000	-9.091%	2	189	-97.000%
2025-02-06	5.5000	5.5000	5.5000	5.5000	+7.843%	10	188	-97.273%
2025-02-05	4.9800	5.3000	4.9800	5.1000	-1.923%	6	179	-97.059%
2025-02-04	4.9800	5.2000	4.9400	5.2000	+7.216%	32	178	-97.115%
2025-02-03	4.6600	4.8500	4.6600	4.8500	+3.191%	5	148	-96.907%
2025-01-31	4.8700	4.8700	4.6400	4.7000	+6.818%	14	150	-96.809%
2025-01-30	4.4000	4.4000	4.4000	4.4000	-6.383%	5	144	-96.591%
2025-01-29	4.6500	4.7700	4.6500	4.7000	-2.083%	3	144	-96.809%
2025-01-28	4.8000	4.8000	4.8000	4.8000	-2.041%	4	143	-96.875%
2025-01-27	4.8000	4.9000	4.8000	4.9000	-9.259%	2	139	-96.939%
2025-01-23	5.4900	5.4900	5.4000	5.4000	+3.846%	2	137	-97.222%
2025-01-22	5.2000	5.2000	5.2000	5.2000	-1.887%	1	137	-97.115%
2025-01-16	5.2500	5.3000	5.2500	5.3000	+17.778%	10	137	-97.170%
2025-01-15	4.3000	4.5000	4.3000	4.5000	-8.163%	2	127	-96.667%
2025-01-13	4.9000	4.9000	4.9000	4.9000	-21.600%	6	125	-96.939%
2025-01-03	6.6000	6.6000	6.2500	6.2500	+20.192%	40	125	-97.600%
2025-01-02	5.9700	5.9700	5.2000	5.2000	-13.333%	21	105	-97.115%
2024-12-31	6.0000	6.0000	6.0000	6.0000	-20.000%	20	82	-97.500%
2024-12-27	7.7700	7.9000	7.3000	7.5000	-17.492%	16	82	-98.000%
2024-12-26	8.0000	10.0000	7.7500	9.0900	+39.846%	91	81	-98.350%
2024-12-24	6.5000	6.5000	6.5000	6.5000	0.000%	1	0	-97.692%

.dark-mode .qWLXST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWLXST{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115C20RUM Jan 15 2027 20.00 Call (RUM270115C00020000)option OPRA

RUM20270115C20
RUM Jan 15 2027 20.00 Call (RUM270115C00020000)
option OPRA