Dark

RMBS20270115C100
RMBS Jan 15 2027 100.00 Call (RMBS270115C00100000)
option OPRA

EOD

Jul 23, 2026

30.00-3.351%(-1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.0000	30.0000	30.0000	30.0000	-3.351%	1	215	0.000%
2026-07-21	31.0400	31.0400	31.0400	31.0400	+28.797%	1	215	-3.351%
2026-07-17	25.1300	25.1300	24.1000	24.1000	-19.667%	2	215	+24.481%
2026-07-13	30.0000	30.0000	30.0000	30.0000	-23.077%	1	216	0.000%
2026-07-09	39.0000	39.0000	39.0000	39.0000	+15.899%	1	216	-23.077%
2026-07-08	33.6500	33.6500	33.6500	33.6500	+6.825%	3	217	-10.847%
2026-07-07	31.5000	31.5000	31.5000	31.5000	-22.983%	1	219	-4.762%
2026-07-06	40.7000	40.9000	40.7000	40.9000	+13.296%	3	219	-26.650%
2026-07-02	42.2500	42.2500	36.1000	36.1000	-16.338%	3	220	-16.898%
2026-06-29	43.1500	43.1500	43.1500	43.1500	-4.111%	1	220	-30.475%
2026-06-25	45.0000	45.0000	45.0000	45.0000	-8.163%	31	220	-33.333%
2026-06-24	49.0000	49.0000	49.0000	49.0000	-13.244%	31	220	-38.776%
2026-06-22	57.0000	57.0000	56.4800	56.4800	+3.824%	13	220	-46.884%
2026-06-17	54.4000	54.4000	54.4000	54.4000	-15.789%	1	220	-44.853%
2026-06-09	64.6000	64.6000	64.6000	64.6000	+2.215%	4	220	-53.560%
2026-06-05	63.2000	63.2000	63.2000	63.2000	-16.733%	1	216	-52.532%
2026-06-04	75.5000	75.9000	75.0000	75.9000	+20.476%	11	217	-60.474%
2026-06-01	63.0000	63.0000	63.0000	63.0000	+2.306%	1	217	-52.381%
2026-05-29	61.6000	61.6100	61.5800	61.5800	-5.985%	4	217	-51.283%
2026-05-28	65.5000	65.5000	65.5000	65.5000	+18.616%	1	217	-54.198%
2026-05-21	55.2200	55.2200	55.2200	55.2200	+28.868%	1	217	-45.672%
2026-05-19	42.8500	42.8500	42.8500	42.8500	-11.649%	2	217	-29.988%
2026-05-13	48.5000	48.5000	48.5000	48.5000	-5.384%	2	218	-38.144%
2026-05-11	49.4000	51.2600	49.4000	51.2600	+4.420%	4	218	-41.475%
2026-05-08	49.0900	49.0900	49.0900	49.0900	+8.775%	1	219	-38.888%
2026-05-07	45.1300	45.1300	45.1300	45.1300	-5.901%	1	219	-33.525%
2026-05-06	44.8200	47.9600	44.8200	47.9600	+23.259%	4	219	-37.448%
2026-05-05	37.3000	39.2400	37.3000	38.9100	+12.327%	6	217	-22.899%
2026-05-04	35.3300	35.3400	34.6400	34.6400	+1.139%	46	213	-13.395%
2026-04-29	33.5000	34.2500	33.5000	34.2500	-1.297%	3	224	-12.409%
2026-04-28	37.9000	37.9000	29.0000	34.7000	-43.513%	21	224	-13.545%
2026-04-27	61.4000	61.5400	61.4000	61.4300	+37.304%	15	215	-51.164%
2026-04-20	44.5000	44.7400	44.5000	44.7400	-2.101%	6	230	-32.946%
2026-04-17	43.0000	45.7000	43.0000	45.7000	+16.108%	4	236	-34.354%
2026-04-16	39.4500	39.4500	39.2500	39.3600	-1.329%	60	235	-23.780%
2026-04-15	40.0900	40.0900	39.8900	39.8900	+8.722%	20	252	-24.793%
2026-04-14	36.6900	36.6900	36.6900	36.6900	+9.294%	1	255	-18.234%
2026-04-13	33.5700	33.5700	33.5700	33.5700	+26.775%	1	255	-10.634%
2026-04-09	26.4800	26.4800	26.4800	26.4800	-0.075%	1	255	+13.293%
2026-04-08	23.8500	26.9400	23.8500	26.5000	+31.972%	17	255	+13.208%
2026-04-07	20.0800	20.0800	20.0800	20.0800	+15.735%	1	257	+49.402%
2026-03-30	17.3500	17.3500	17.3500	17.3500	-21.847%	2	256	+72.911%
2026-03-26	22.2000	22.2000	22.2000	22.2000	+3.208%	1	258	+35.135%
2026-03-25	21.5100	21.5100	21.5100	21.5100	-7.284%	6	258	+39.470%
2026-03-23	23.2000	23.2000	23.2000	23.2000	+0.782%	1	258	+29.310%
2026-03-18	23.0200	23.0200	23.0200	23.0200	-2.209%	1	259	+30.321%
2026-03-13	23.5400	23.5400	23.5400	23.5400	+7.000%	1	260	+27.443%
2026-03-10	22.0000	22.0000	22.0000	22.0000	+20.879%	5	261	+36.364%
2026-03-09	18.0400	18.2000	18.0200	18.2000	-14.754%	150	259	+64.835%
2026-03-06	21.3500	21.3500	21.3500	21.3500	-5.111%	2	109	+40.515%
2026-03-05	22.5000	22.5000	22.5000	22.5000	+1.810%	3	109	+33.333%
2026-03-04	22.5000	22.5000	21.6800	22.1000	+10.500%	14	112	+35.747%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-29.078%	2	102	+50.000%
2026-02-27	27.0000	28.2000	27.0000	28.2000	+2.285%	9	102	+6.383%
2026-02-26	27.5700	27.5700	27.5700	27.5700	+1.472%	1	94	+8.814%
2026-02-24	27.3000	27.3000	27.1700	27.1700	-9.433%	2	95	+10.416%
2026-02-20	30.0000	30.0000	30.0000	30.0000	0.000%	1	95	0.000%
2026-02-18	30.0000	30.0000	30.0000	30.0000	+15.385%	1	95	0.000%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-22.734%	1	95	+15.385%
2026-02-10	33.6500	33.6500	33.6500	33.6500	+3.698%	1	95	-10.847%
2026-02-09	32.4500	32.4500	32.4500	32.4500	+0.464%	3	96	-7.550%
2026-02-06	29.6000	32.7500	28.9300	32.3000	+11.379%	18	96	-7.121%
2026-02-05	26.0000	29.0000	26.0000	29.0000	+3.571%	9	103	+3.448%
2026-02-04	28.0000	28.0000	26.1500	28.0000	+21.739%	3	109	+7.143%
2026-02-03	29.0000	29.0000	23.0000	23.0000	-41.026%	16	110	+30.435%
2026-02-02	46.0000	49.3600	39.0000	39.0000	+4.000%	4	99	-23.077%
2026-01-30	37.5000	37.5000	37.5000	37.5000	-10.072%	1	97	-20.000%
2026-01-29	41.7000	41.7000	41.7000	41.7000	+5.038%	1	96	-28.058%
2026-01-28	39.7000	39.7000	39.7000	39.7000	+0.710%	1	96	-24.433%
2026-01-27	40.6000	40.6000	39.4200	39.4200	+5.655%	2	96	-23.896%
2026-01-26	37.9000	37.9000	37.3100	37.3100	-26.886%	6	96	-19.593%
2026-01-22	51.0300	51.0300	51.0300	51.0300	+16.162%	4	95	-41.211%
2026-01-21	39.5000	49.2000	39.5000	43.9300	+25.121%	14	95	-31.710%
2026-01-20	32.1000	35.1100	32.1000	35.1100	+20.861%	2	97	-14.554%
2026-01-15	28.0000	29.0500	28.0000	29.0500	+17.137%	6	97	+3.270%
2026-01-14	24.8000	24.8000	24.8000	24.8000	+11.712%	11	97	+20.968%
2026-01-13	22.2000	22.2000	22.2000	22.2000	+3.256%	5	97	+35.135%
2026-01-09	20.8200	21.5000	20.8200	21.5000	+12.272%	2	92	+39.535%
2026-01-08	19.1000	19.1500	19.1000	19.1500	-4.250%	3	91	+56.658%
2026-01-07	20.0000	20.0000	20.0000	20.0000	-8.676%	3	89	+50.000%
2026-01-06	22.1000	22.1000	21.9000	21.9000	-9.467%	4	86	+36.986%
2026-01-05	26.3100	26.3100	24.0000	24.1900	-0.453%	17	69	+24.018%
2026-01-02	22.8000	24.6000	22.8000	24.3000	+13.817%	9	69	+23.457%
2025-12-18	21.3500	21.3500	21.3500	21.3500	-16.275%	1	64	+40.515%
2025-12-04	25.5000	25.5000	25.5000	25.5000	+18.605%	1	63	+17.647%
2025-11-25	21.5200	21.5200	21.5000	21.5000	+14.667%	2	62	+39.535%
2025-11-21	18.7500	18.7500	18.7500	18.7500	-9.899%	5	63	+60.000%
2025-11-20	20.4600	20.8100	20.3800	20.8100	-7.098%	11	63	+44.161%
2025-11-19	21.4500	22.4000	21.2500	22.4000	+5.810%	12	66	+33.929%
2025-11-18	20.9500	21.1700	20.9500	21.1700	-3.773%	22	66	+41.710%
2025-11-17	22.0000	22.0000	22.0000	22.0000	-10.204%	1	45	+36.364%
2025-11-13	24.5000	24.5000	24.5000	24.5000	-17.702%	4	45	+22.449%
2025-11-07	29.8000	29.8000	29.6100	29.7700	-11.134%	7	49	+0.773%
2025-11-05	33.5000	33.5000	33.5000	33.5000	+13.559%	1	44	-10.448%
2025-10-31	29.5000	29.5000	29.5000	29.5000	-15.714%	1	45	+1.695%
2025-10-29	32.0000	35.0000	32.0000	35.0000	+13.305%	2	44	-14.286%
2025-10-28	27.5000	30.9500	27.1800	30.8900	-15.370%	18	46	-2.881%
2025-10-27	36.5000	36.5000	36.5000	36.5000	+10.606%	1	40	-17.808%
2025-10-24	33.0000	33.0000	33.0000	33.0000	+28.806%	5	40	-9.091%
2025-10-23	25.6200	25.6200	25.6200	25.6200	+2.480%	1	35	+17.096%
2025-10-15	25.0000	25.0000	25.0000	25.0000	+2.501%	4	34	+20.000%
2025-10-14	24.6500	24.6500	24.3900	24.3900	-18.700%	30	38	+23.001%
2025-10-06	28.3800	30.0000	28.3800	30.0000	+9.449%	5	40	0.000%
2025-10-03	29.2700	29.2700	27.4100	27.4100	-5.808%	5	37	+9.449%
2025-09-23	31.3700	31.3700	29.1000	29.1000	-9.767%	18	32	+3.093%
2025-09-22	32.2500	32.2500	32.2500	32.2500	0.000%	16	16	-6.977%