Dark

RUM20270115C5
RUM Jan 15 2027 5.00 Call (RUM270115C00005000)
option OPRA

EOD

Aug 5, 2026

2.05+41.379%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0500	2.0500	2.0500	2.0500	+41.379%	10	1,522	0.000%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-8.805%	1	1,521	+41.379%
2026-07-29	1.5900	1.5900	1.5900	1.5900	-0.625%	3	1,522	+28.931%
2026-07-24	1.8000	1.8000	1.6000	1.6000	0.000%	2	1,522	+28.125%
2026-07-23	1.7500	1.7500	1.6000	1.6000	-22.705%	10	1,521	+28.125%
2026-07-22	2.0700	2.0700	2.0700	2.0700	+15.000%	5	1,522	-0.966%
2026-07-16	1.5300	1.8000	1.5300	1.8000	0.000%	12	1,522	+13.889%
2026-07-14	1.7000	1.8000	1.7000	1.8000	-2.703%	17	1,520	+13.889%
2026-07-02	1.8500	1.8500	1.8500	1.8500	-11.905%	25	1,538	+10.811%
2026-06-26	1.9500	2.1000	1.9000	2.1000	+5.000%	35	1,538	-2.381%
2026-06-25	1.8000	2.0000	1.7500	2.0000	+2.041%	62	1,537	+2.500%
2026-06-24	2.2500	2.2500	1.9600	1.9600	-51.000%	12	1,536	+4.592%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,536	-48.750%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+12.903%	5	1,536	-41.429%
2026-06-05	3.2000	3.2000	3.1000	3.1000	-31.111%	4	1,536	-33.871%
2026-06-04	5.3000	5.3000	4.5000	4.5000	+18.421%	26	1,535	-54.444%
2026-06-03	4.1000	4.1000	3.8000	3.8000	-20.833%	26	1,534	-46.053%
2026-06-02	4.8000	4.8000	4.8000	4.8000	0.000%	100	1,533	-57.292%
2026-06-01	4.9000	4.9000	4.8000	4.8000	+6.667%	6	1,433	-57.292%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-10.000%	4	1,434	-54.444%
2026-05-28	4.6000	5.0000	4.5900	5.0000	0.000%	3	1,436	-59.000%
2026-05-27	4.7000	5.0000	4.6500	5.0000	+16.279%	40	1,438	-59.000%
2026-05-26	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,478	-52.326%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+5.714%	4	1,479	-44.595%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+22.378%	2	1,479	-41.429%
2026-05-20	2.8500	2.8700	2.8500	2.8600	-7.742%	7	1,479	-28.322%
2026-05-15	2.5000	3.1000	2.5000	3.1000	-13.889%	8	1,483	-33.871%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+3.448%	8	1,490	-43.056%
2026-05-12	3.5000	3.5000	3.4700	3.4800	-3.333%	5	1,490	-41.092%
2026-05-11	3.7000	3.7000	3.6000	3.6000	-5.263%	3	1,490	-43.056%
2026-05-08	3.7000	3.8000	3.7000	3.8000	+18.750%	6	1,489	-46.053%
2026-05-06	2.8500	3.3000	2.8500	3.2000	+12.676%	7	1,487	-35.938%
2026-05-05	2.8400	2.8400	2.8400	2.8400	+3.273%	4	1,490	-27.817%
2026-05-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	1,494	-25.455%
2026-04-30	2.5000	2.9000	2.5000	2.9000	+7.407%	55	1,494	-29.310%
2026-04-28	2.7000	2.7000	2.7000	2.7000	0.000%	2	1,514	-24.074%
2026-04-27	2.5500	2.7200	2.5500	2.7000	+25.581%	14	1,514	-24.074%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-17.308%	10	1,518	-4.651%
2026-04-21	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,517	-21.154%
2026-04-20	2.2700	2.7000	2.2700	2.7000	+20.000%	8	1,517	-24.074%
2026-04-17	2.3500	2.3500	2.1500	2.2500	+10.294%	255	1,517	-8.889%
2026-04-16	1.6200	2.5000	1.6200	2.0400	+42.657%	475	1,550	+0.490%
2026-04-15	1.3000	1.4700	1.3000	1.4300	+11.719%	10	1,735	+43.357%
2026-04-14	1.3200	1.3200	1.2800	1.2800	+6.667%	11	1,737	+60.156%
2026-04-13	1.1500	1.3000	1.1500	1.2000	+4.348%	6	1,742	+70.833%
2026-04-10	1.2100	1.2500	1.1500	1.1500	0.000%	23	1,736	+78.261%
2026-04-06	1.2000	1.2000	1.1000	1.1500	+4.545%	17	1,713	+78.261%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+15.789%	3	1,711	+86.364%
2026-03-30	0.9500	0.9500	0.9500	0.9500	-7.767%	10	1,708	+115.789%
2026-03-27	1.0500	1.0500	1.0300	1.0300	-14.167%	13	1,718	+99.029%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,713	+70.833%
2026-03-24	1.3000	1.3000	1.2900	1.2900	-3.731%	10	1,712	+58.915%
2026-03-19	1.3400	1.3400	1.3400	1.3400	-10.067%	5	1,707	+52.985%
2026-03-18	1.4900	1.4900	1.4900	1.4900	-1.325%	1	1,702	+37.584%
2026-03-17	1.5100	1.5100	1.5100	1.5100	+4.138%	1	1,701	+35.762%
2026-03-09	1.3400	1.4500	1.3400	1.4500	+11.538%	16	1,702	+41.379%
2026-03-06	1.3900	1.3900	0.7500	1.3000	-18.239%	303	1,747	+57.692%
2026-03-05	1.6000	1.6000	1.5900	1.5900	-1.242%	2	1,629	+28.931%
2026-03-04	1.5500	1.6100	1.5500	1.6100	+1.899%	5	1,629	+27.329%
2026-03-02	1.5500	1.5800	1.5500	1.5800	+1.935%	2	1,631	+29.747%
2026-02-27	1.7300	1.7300	1.5000	1.5500	-6.061%	30	1,630	+32.258%
2026-02-26	1.7500	1.7500	1.6000	1.6500	-10.811%	37	1,621	+24.242%
2026-02-25	1.8900	1.8900	1.8500	1.8500	+13.497%	10	1,626	+10.811%
2026-02-24	1.6000	1.6500	1.6000	1.6300	-6.857%	35	1,626	+25.767%
2026-02-23	1.6000	1.7500	1.6000	1.7500	-6.417%	10	1,638	+17.143%
2026-02-20	1.8700	1.8700	1.8700	1.8700	+2.747%	1	1,641	+9.626%
2026-02-19	1.8200	1.8200	1.8200	1.8200	-2.674%	2	1,641	+12.637%
2026-02-17	1.8700	1.8700	1.8700	1.8700	-6.500%	1	1,641	+9.626%
2026-02-13	2.0500	2.0500	2.0000	2.0000	+2.564%	11	1,638	+2.500%
2026-02-12	1.9000	1.9500	1.9000	1.9500	-15.217%	4	1,638	+5.128%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,641	-10.870%
2026-02-09	2.0000	2.3000	2.0000	2.2500	+20.321%	25	1,641	-8.889%
2026-02-06	1.8500	1.8700	1.8500	1.8700	+19.872%	12	1,644	+9.626%
2026-02-05	1.6000	1.6000	1.5500	1.5600	-10.857%	20	1,655	+31.410%
2026-02-04	1.8500	1.8500	1.7000	1.7500	+2.941%	44	1,654	+17.143%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-2.857%	3	1,656	+20.588%
2026-01-30	1.8000	1.8000	1.7500	1.7500	-12.500%	7	1,656	+17.143%
2026-01-29	1.7900	2.0000	1.7900	2.0000	+4.712%	4	1,660	+2.500%
2026-01-27	1.9500	1.9500	1.9100	1.9100	-3.535%	3	1,661	+7.330%
2026-01-26	1.9800	1.9800	1.9800	1.9800	-7.907%	1	1,661	+3.535%
2026-01-23	2.2300	2.2300	2.1500	2.1500	+13.158%	20	1,661	-4.651%
2026-01-21	2.0000	2.1500	1.9000	1.9000	+2.703%	3	1,641	+7.895%
2026-01-20	1.9500	1.9500	1.8500	1.8500	-11.905%	2	1,641	+10.811%
2026-01-16	2.3900	2.3900	2.1000	2.1000	0.000%	12	1,637	-2.381%
2026-01-15	2.1300	2.3500	2.0000	2.1000	-6.250%	15	1,637	-2.381%
2026-01-14	2.1000	2.2400	2.1000	2.2400	+0.901%	3	1,625	-8.482%
2026-01-13	2.1600	2.2200	2.1600	2.2200	-5.532%	5	1,625	-7.658%
2026-01-12	2.5500	2.5500	2.3500	2.3500	-6.746%	5	1,622	-12.766%
2026-01-09	2.5000	2.6500	2.5000	2.5200	+0.800%	23	1,618	-18.651%
2026-01-07	2.7200	2.7200	2.4800	2.5000	+8.696%	128	1,617	-18.000%
2026-01-05	2.2000	2.3000	2.1000	2.3000	+3.139%	8	1,490	-10.870%
2026-01-02	2.2000	2.2300	2.2000	2.2300	-3.043%	2	1,488	-8.072%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-7.258%	6	1,490	-10.870%
2025-12-30	2.4800	2.4800	2.4800	2.4800	-10.145%	12	1,490	-17.339%
2025-12-26	2.7600	2.7600	2.7600	2.7600	+2.222%	10	1,478	-25.725%
2025-12-24	2.5500	2.7000	2.5500	2.7000	-1.818%	40	1,463	-24.074%
2025-12-22	2.6000	2.7500	2.6000	2.7500	0.000%	15	1,463	-25.455%
2025-12-19	2.5500	2.7500	2.5500	2.7500	+12.705%	22	1,453	-25.455%
2025-12-17	2.5800	2.5800	2.2000	2.4400	+8.444%	115	1,434	-15.984%
2025-12-15	2.3000	2.3000	2.2500	2.2500	-27.419%	101	1,422	-8.889%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,321	-33.871%
2025-12-04	3.5100	3.5100	3.3000	3.3000	0.000%	6	1,320	-37.879%
2025-12-03	2.9600	3.3000	2.9600	3.3000	+22.222%	20	1,319	-37.879%
2025-12-02	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,318	-24.074%
2025-12-01	2.6000	2.6000	2.6000	2.6000	-10.345%	4	1,318	-21.154%
2025-11-28	2.6000	2.9000	2.6000	2.9000	+7.407%	2	1,318	-29.310%
2025-11-26	3.0000	3.0000	2.7000	2.7000	+5.882%	4	1,317	-24.074%
2025-11-25	2.6500	3.1000	2.5000	2.5500	+3.659%	296	1,317	-19.608%
2025-11-24	2.5000	2.5000	2.4600	2.4600	+33.696%	12	1,096	-16.667%
2025-11-21	1.9100	1.9100	1.8400	1.8400	-16.364%	2	1,098	+11.413%
2025-11-18	1.8000	2.2000	1.8000	2.2000	+26.437%	10	1,099	-6.818%
2025-11-17	1.9500	2.0000	1.7400	1.7400	-18.310%	26	1,102	+17.816%
2025-11-14	2.0600	2.1300	2.0600	2.1300	-0.930%	3	1,076	-3.756%
2025-11-13	2.4000	2.5000	2.1500	2.1500	-6.926%	15	1,073	-4.651%
2025-11-12	2.6500	2.6500	2.3100	2.3100	-9.412%	21	1,062	-11.255%
2025-11-11	2.7000	2.7500	2.5500	2.5500	-5.556%	22	1,056	-19.608%
2025-11-10	3.0000	3.0000	2.6000	2.7000	+25.581%	71	1,037	-24.074%
2025-11-07	2.1500	2.1500	2.0900	2.1500	-14.683%	4	1,068	-4.651%
2025-11-05	2.5200	2.5200	2.5200	2.5200	+7.234%	1	1,064	-18.651%
2025-11-04	2.4500	2.7500	2.3500	2.3500	-17.544%	14	1,063	-12.766%
2025-10-31	2.9000	2.9000	2.8500	2.8500	0.000%	5	1,059	-28.070%
2025-10-29	2.9600	2.9600	2.8500	2.8500	-8.065%	2	1,059	-28.070%
2025-10-28	3.1000	3.1000	3.1000	3.1000	+16.981%	1	1,058	-33.871%
2025-10-23	2.6500	2.6500	2.6500	2.6500	-10.774%	1	1,058	-22.642%
2025-10-22	3.0500	3.0500	2.8300	2.9700	-15.143%	15	1,057	-30.976%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+6.707%	3	1,048	-41.429%
2025-10-17	3.5000	3.5000	3.2800	3.2800	-6.818%	25	1,048	-37.500%
2025-10-16	3.6400	3.6400	3.5200	3.5200	-9.744%	10	1,027	-41.761%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-4.878%	2	1,028	-47.436%
2025-10-14	4.0100	4.1100	4.0100	4.1000	+11.717%	29	1,027	-50.000%
2025-10-13	3.7000	3.8000	3.6700	3.6700	+1.944%	36	1,033	-44.142%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,027	-43.056%
2025-10-09	4.0000	4.0000	3.7000	3.7000	-7.500%	52	1,027	-44.595%
2025-10-08	4.0000	4.0000	4.0000	4.0000	+3.627%	1	979	-48.750%
2025-10-07	3.8500	3.8600	3.8500	3.8600	-6.311%	5	983	-46.891%
2025-10-06	4.1800	4.1800	4.1200	4.1200	-9.251%	2	983	-50.243%
2025-10-03	3.4000	4.6000	3.4000	4.5400	+45.048%	22	985	-54.846%
2025-10-01	3.2000	3.2000	3.1200	3.1300	-7.941%	3	1,007	-34.505%
2025-09-29	3.1500	3.4000	3.1500	3.4000	+11.475%	8	1,008	-39.706%
2025-09-26	3.0500	3.0500	3.0500	3.0500	-6.154%	2	1,007	-32.787%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,007	-36.923%
2025-09-22	3.5000	3.5000	3.4000	3.5000	-5.660%	42	1,007	-41.429%
2025-09-18	3.7000	3.8500	3.7000	3.7100	+7.536%	5	980	-44.744%
2025-09-16	3.8000	3.8000	3.4500	3.4500	-6.757%	23	975	-40.580%
2025-09-15	3.7000	3.7000	3.7000	3.7000	+15.987%	2	974	-44.595%
2025-09-12	3.3600	3.3600	3.1900	3.1900	-3.333%	2	972	-35.737%
2025-09-11	3.3000	3.3000	3.3000	3.3000	-8.078%	1	972	-37.879%
2025-09-09	3.5900	3.5900	3.5900	3.5900	+13.968%	1	973	-42.897%
2025-09-05	3.1500	3.1500	3.1500	3.1500	-4.255%	1	972	-34.921%
2025-09-04	3.2900	3.2900	3.2900	3.2900	-3.235%	10	973	-37.690%
2025-08-29	3.4000	3.4000	3.4000	3.4000	-5.028%	3	976	-39.706%
2025-08-28	3.3000	3.5800	3.3000	3.5800	-4.278%	5	976	-42.737%
2025-08-26	3.7400	3.7400	3.7400	3.7400	-6.500%	1	973	-45.187%
2025-08-25	4.0000	4.0000	4.0000	4.0000	+5.541%	1	972	-48.750%
2025-08-22	3.7900	3.7900	3.7900	3.7900	+3.836%	1	971	-45.910%
2025-08-21	3.6500	3.6500	3.6500	3.6500	-2.406%	1	971	-43.836%
2025-08-20	3.7400	3.7400	3.7400	3.7400	-5.556%	2	971	-45.187%
2025-08-19	3.9600	3.9600	3.9600	3.9600	+2.857%	1	970	-48.232%
2025-08-18	3.8500	3.8500	3.8500	3.8500	-3.750%	2	969	-46.753%
2025-08-15	4.0000	4.0000	4.0000	4.0000	-4.762%	1	968	-48.750%
2025-08-14	4.2000	4.2000	4.2000	4.2000	-2.326%	1	969	-51.190%
2025-08-13	4.3000	4.3000	4.3000	4.3000	-8.511%	1	968	-52.326%
2025-08-11	4.5000	5.1000	4.2000	4.7000	+20.513%	9	969	-56.383%
2025-08-08	4.1000	4.1000	3.9000	3.9000	-1.266%	4	972	-47.436%
2025-08-07	3.9500	3.9500	3.9500	3.9500	-8.140%	2	974	-48.101%
2025-08-05	4.2500	4.3000	3.8000	4.3000	-0.232%	39	974	-52.326%
2025-08-04	4.2000	4.5000	4.2000	4.3100	+7.750%	16	994	-52.436%
2025-08-01	3.9500	4.0000	3.9500	4.0000	-9.091%	2	991	-48.750%
2025-07-31	4.4000	4.4000	4.4000	4.4000	+7.317%	18	992	-53.409%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-4.651%	1	992	-50.000%
2025-07-29	4.3000	4.3000	4.3000	4.3000	-10.417%	2	991	-52.326%
2025-07-28	5.1000	5.1000	4.8000	4.8000	-4.000%	4	990	-57.292%
2025-07-25	5.2500	5.2500	4.8000	5.0000	-6.542%	4	988	-59.000%
2025-07-24	5.4000	5.4000	5.3500	5.3500	-0.926%	2	988	-61.682%
2025-07-23	5.1000	5.4000	5.1000	5.4000	+1.887%	6	988	-62.037%
2025-07-22	5.1000	5.3000	5.1000	5.3000	-7.666%	28	987	-61.321%
2025-07-21	6.2400	6.2500	5.7400	5.7400	+6.296%	518	967	-64.286%
2025-07-18	5.4000	5.4000	5.2900	5.4000	+5.882%	34	1,132	-62.037%
2025-07-17	4.8000	5.1000	4.8000	5.1000	+10.870%	8	1,099	-59.804%
2025-07-16	4.5000	4.6000	4.5000	4.6000	-4.167%	11	1,096	-55.435%
2025-07-15	4.8000	4.8000	4.8000	4.8000	-2.041%	10	1,085	-57.292%
2025-07-11	4.9600	4.9600	4.9000	4.9000	0.000%	3	1,075	-58.163%
2025-07-10	4.9000	4.9000	4.9000	4.9000	+2.083%	5	1,074	-58.163%
2025-07-09	4.6000	4.8000	4.6000	4.8000	0.000%	25	1,069	-57.292%
2025-07-08	4.8000	4.8000	4.8000	4.8000	+2.564%	17	1,055	-57.292%
2025-07-07	4.8000	4.8000	4.6800	4.6800	-6.400%	16	1,038	-56.197%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,021	-59.000%
2025-07-01	5.1000	5.1000	4.8000	4.8000	-2.041%	4	1,032	-57.292%
2025-06-30	5.0000	5.0100	4.9000	4.9000	-2.000%	13	1,029	-58.163%
2025-06-27	5.0900	5.0900	4.8200	5.0000	+14.943%	19	1,032	-59.000%
2025-06-23	4.5500	4.5500	4.3500	4.3500	-1.136%	22	1,013	-52.874%
2025-06-20	4.4900	4.4900	4.4000	4.4000	-6.383%	40	1,003	-53.409%
2025-06-18	4.7000	4.7000	4.7000	4.7000	+9.302%	1	982	-56.383%
2025-06-13	4.3000	4.3000	4.3000	4.3000	-6.114%	4	982	-52.326%
2025-06-12	4.6000	4.6000	4.5500	4.5800	-4.583%	28	980	-55.240%
2025-06-11	4.9000	4.9000	4.8000	4.8000	-5.882%	30	956	-57.292%
2025-06-09	5.1000	5.1000	5.1000	5.1000	+2.000%	1	947	-59.804%
2025-06-06	5.0000	5.0000	5.0000	5.0000	+5.932%	2	946	-59.000%
2025-06-05	4.7200	4.7200	4.7200	4.7200	+0.426%	1	945	-56.568%
2025-06-04	4.9000	4.9000	4.7000	4.7000	+1.293%	8	944	-56.383%
2025-06-02	4.9000	4.9000	4.6400	4.6400	-5.306%	21	939	-55.819%
2025-05-30	4.9200	4.9200	4.8000	4.9000	-0.407%	212	924	-58.163%
2025-05-29	5.0000	5.0000	4.9200	4.9200	-5.385%	160	955	-58.333%
2025-05-22	5.1500	5.2000	5.1500	5.2000	-0.763%	24	1,094	-60.577%
2025-05-21	5.2400	5.2400	5.2400	5.2400	-6.261%	2	1,070	-60.878%
2025-05-20	5.5900	5.5900	5.5900	5.5900	-3.120%	1	1,068	-63.327%
2025-05-19	5.7700	5.7700	5.7700	5.7700	-6.179%	1	1,067	-64.471%
2025-05-16	6.1500	6.1500	6.1500	6.1500	+2.500%	500	1,066	-66.667%
2025-05-14	6.0000	6.0000	6.0000	6.0000	-7.692%	12	1,073	-65.833%
2025-05-13	6.0000	6.5000	6.0000	6.5000	+8.333%	35	1,073	-68.462%
2025-05-12	5.7000	6.0000	5.7000	6.0000	+9.091%	8	1,073	-65.833%
2025-05-09	5.5000	5.5000	5.5000	5.5000	+30.024%	2	1,067	-62.727%
2025-05-08	4.3000	4.3000	4.2300	4.2300	+5.750%	45	1,066	-51.537%
2025-05-07	4.6100	4.6100	4.0000	4.0000	-6.977%	16	1,021	-48.750%
2025-05-05	4.3500	4.3500	4.3000	4.3000	-0.693%	20	1,036	-52.326%
2025-05-01	4.3300	4.3300	4.3300	4.3300	+3.095%	1	1,016	-52.656%
2025-04-30	4.1500	4.2000	4.1500	4.2000	-3.448%	15	1,017	-51.190%
2025-04-29	4.4000	4.4000	4.3500	4.3500	-5.435%	11	1,002	-52.874%
2025-04-28	4.6000	4.6000	4.6000	4.6000	0.000%	10	991	-55.435%
2025-04-23	4.6000	4.6000	4.6000	4.6000	+15.000%	1	981	-55.435%
2025-04-16	4.2000	4.2000	4.0000	4.0000	-13.043%	2	982	-48.750%
2025-04-09	4.6000	4.6000	4.6000	4.6000	+3.604%	8	980	-55.435%
2025-04-07	4.2500	4.4400	4.2500	4.4400	+10.174%	4	972	-53.829%
2025-04-04	3.8600	4.0300	3.8600	4.0300	-4.048%	80	976	-49.132%
2025-04-01	4.0000	4.2000	4.0000	4.2000	+5.000%	9	936	-51.190%
2025-03-31	4.0000	4.0000	4.0000	4.0000	-0.744%	1	935	-48.750%
2025-03-28	4.0300	4.0300	4.0300	4.0300	-10.444%	20	934	-49.132%
2025-03-27	4.5500	4.5500	4.5000	4.5000	+1.580%	2	924	-54.444%
2025-03-26	4.6100	4.6100	4.4300	4.4300	+0.682%	150	922	-53.725%
2025-03-21	4.5000	4.5000	4.3800	4.4000	+1.149%	44	1,072	-53.409%
2025-03-20	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,052	-52.874%
2025-03-18	4.5000	4.5000	4.5000	4.5000	-18.919%	10	1,051	-54.444%
2025-03-14	4.8000	5.5500	4.8000	5.5500	+25.282%	12	1,041	-63.063%
2025-03-13	5.0000	5.0000	4.4300	4.4300	-7.708%	21	1,016	-53.725%
2025-03-12	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,016	-57.292%
2025-03-11	4.7000	4.7000	4.5000	4.6000	0.000%	101	1,017	-55.435%
2025-03-10	4.8000	4.8000	4.6000	4.6000	-10.331%	35	916	-55.435%
2025-03-07	4.9200	5.3000	4.9200	5.1300	+1.584%	90	881	-60.039%
2025-03-06	5.0500	5.0500	5.0500	5.0500	+1.000%	2	838	-59.406%
2025-03-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	838	-59.000%
2025-03-04	4.8000	5.0000	4.7000	5.0000	-1.186%	205	837	-59.000%
2025-03-03	5.7500	5.7500	5.0600	5.0600	-9.964%	72	679	-59.486%
2025-02-28	5.5300	5.6200	5.5300	5.6200	-4.746%	30	607	-63.523%
2025-02-25	6.0000	6.0200	5.7000	5.9000	-4.839%	215	592	-65.254%
2025-02-24	6.3200	6.3800	6.2000	6.2000	-6.907%	25	380	-66.935%
2025-02-21	6.4000	6.6600	6.4000	6.6600	-12.368%	140	359	-69.219%
2025-02-19	7.5000	7.6000	7.5000	7.6000	-1.935%	5	385	-73.026%
2025-02-14	7.7500	7.7500	7.7500	7.7500	+12.482%	6	380	-73.548%
2025-02-12	6.7900	6.9200	6.4700	6.8900	-8.742%	24	380	-70.247%
2025-02-11	7.5500	7.5500	7.5500	7.5500	-17.033%	1	360	-72.848%
2025-02-05	9.1000	9.1000	9.1000	9.1000	+9.639%	2	359	-77.473%
2025-02-03	8.3000	8.3000	8.3000	8.3000	-3.376%	1	361	-75.301%
2025-01-31	8.5100	8.5900	8.5100	8.5900	+4.501%	16	360	-76.135%
2025-01-30	8.1500	8.3000	8.1500	8.2200	-16.122%	10	350	-75.061%
2025-01-24	9.8000	9.8000	9.8000	9.8000	+6.987%	4	350	-79.082%
2025-01-23	9.1000	9.1600	9.1000	9.1600	+6.141%	4	352	-77.620%
2025-01-17	8.6300	8.6300	8.6300	8.6300	+7.875%	2	354	-76.246%
2025-01-16	7.9000	8.0000	7.9000	8.0000	+11.111%	2	354	-74.375%
2025-01-15	7.6500	7.6500	7.2000	7.2000	+2.857%	12	355	-71.528%
2025-01-14	6.9000	7.0000	6.8700	7.0000	-7.895%	12	353	-70.714%
2025-01-10	8.1000	8.1000	7.6000	7.6000	-7.317%	40	346	-73.026%
2025-01-08	8.2900	8.2900	8.2000	8.2000	-18.972%	10	316	-75.000%
2025-01-06	10.1200	10.1200	10.1200	10.1200	+16.322%	1	320	-79.743%
2025-01-02	8.7000	8.7000	8.7000	8.7000	-10.586%	10	320	-76.437%
2024-12-31	9.7300	9.7300	9.7300	9.7300	-2.700%	3	307	-78.931%
2024-12-30	10.2100	10.2100	10.0000	10.0000	-9.910%	5	307	-79.500%
2024-12-27	11.9000	11.9000	10.8600	11.1000	-12.253%	20	304	-81.532%
2024-12-26	13.2200	13.2200	12.6500	12.6500	+18.224%	35	298	-83.794%
2024-12-24	10.7000	10.7000	10.7000	10.7000	+7.646%	45	263	-80.841%
2024-12-23	6.4000	10.2700	6.4000	9.9400	+120.889%	109	263	-79.376%
2024-12-20	4.4800	4.7000	4.4800	4.5000	-10.000%	120	262	-54.444%
2024-12-19	5.0000	5.0000	5.0000	5.0000	-0.990%	2	145	-59.000%
2024-12-11	5.0500	5.0500	5.0500	5.0500	-0.591%	1	143	-59.406%
2024-12-09	5.4000	5.4000	5.0800	5.0800	-8.303%	12	142	-59.646%
2024-12-06	5.5000	5.5400	5.5000	5.5400	+27.650%	102	140	-62.996%
2024-12-03	4.3400	4.3400	4.3400	4.3400	-5.652%	2	92	-52.765%
2024-12-02	3.7500	4.6000	3.7500	4.6000	-2.128%	4	92	-55.435%
2024-11-29	4.7000	4.7000	4.7000	4.7000	-2.083%	2	90	-56.383%
2024-11-26	4.5000	4.8000	4.5000	4.8000	+6.904%	5	89	-57.292%
2024-11-25	4.4600	4.4900	4.4600	4.4900	+24.722%	2	87	-54.343%
2024-11-20	3.5000	3.6000	3.5000	3.6000	-14.081%	12	85	-43.056%
2024-11-12	4.1900	4.1900	4.1900	4.1900	+19.714%	1	73	-51.074%
2024-11-11	3.4500	3.5000	3.4500	3.5000	+27.273%	5	72	-41.429%
2024-11-07	2.7500	2.7500	2.7500	2.7500	-8.333%	15	67	-25.455%
2024-11-06	3.0000	3.0000	3.0000	3.0000	+34.529%	1	79	-31.667%
2024-11-05	2.2300	2.2300	2.2300	2.2300	-17.100%	6	78	-8.072%
2024-10-28	2.7000	2.7000	2.6900	2.6900	+28.095%	21	78	-23.792%
2024-10-24	2.1000	2.1000	2.1000	2.1000	-11.765%	5	69	-2.381%
2024-10-23	2.3800	2.3800	2.3800	2.3800	-6.667%	2	64	-13.866%
2024-10-22	2.5500	2.5500	2.5500	2.5500	+27.500%	1	62	-19.608%
2024-10-08	2.0000	2.0000	2.0000	2.0000	+1.523%	1	61	+2.500%
2024-10-07	1.9900	1.9900	1.9700	1.9700	+1.026%	2	60	+4.061%
2024-10-04	1.9500	1.9500	1.9500	1.9500	+14.706%	2	58	+5.128%
2024-10-03	2.0000	2.0000	1.7000	1.7000	-11.458%	2	59	+20.588%
2024-10-02	1.9200	1.9200	1.9200	1.9200	-4.000%	1	57	+6.771%
2024-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	56	+2.500%
2024-09-24	2.0000	2.0000	2.0000	2.0000	0.000%	50	55	+2.500%
2024-09-20	1.9900	2.0000	1.9900	2.0000	-16.667%	8	5	+2.500%
2024-09-17	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-14.583%

.dark-mode .CvB5Jm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvB5Jm{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115C5RUM Jan 15 2027 5.00 Call (RUM270115C00005000)option OPRA

RUM20270115C5
RUM Jan 15 2027 5.00 Call (RUM270115C00005000)
option OPRA