Dark

RMBS20270115C110
RMBS Jan 15 2027 110.00 Call (RMBS270115C00110000)
option OPRA

EOD

Sep 10, 2026

7.00-6.667%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.5000	7.0000	6.5000	7.0000	-6.667%	4	532	0.000%
2026-09-09	7.5000	7.5000	7.5000	7.5000	+5.634%	4	531	-6.667%
2026-09-08	7.3000	7.7000	7.1000	7.1000	+13.600%	524	529	-1.408%
2026-09-03	5.6200	6.2500	5.6000	6.2500	+2.459%	7	93	+12.000%
2026-09-02	6.9000	6.9000	6.1000	6.1000	-39.424%	13	90	+14.754%
2026-08-27	10.0700	10.0700	10.0700	10.0700	+3.388%	1	80	-30.487%
2026-08-24	9.6000	9.7400	9.6000	9.7400	-16.752%	3	80	-28.131%
2026-08-21	11.7000	11.7000	11.7000	11.7000	-7.874%	1	78	-40.171%
2026-08-18	14.7000	14.7000	12.7000	12.7000	-24.852%	2	79	-44.882%
2026-08-11	18.2300	18.2300	16.9000	16.9000	-16.337%	3	80	-58.580%
2026-08-04	20.2000	20.2000	20.2000	20.2000	+47.445%	1	83	-65.347%
2026-08-03	13.6000	13.7000	13.6000	13.7000	-9.987%	5	83	-48.905%
2026-07-30	15.6000	15.6000	15.0000	15.2200	-0.782%	5	88	-54.008%
2026-07-28	15.3400	15.3400	15.3400	15.3400	-19.728%	1	87	-54.368%
2026-07-27	19.0000	19.1100	19.0000	19.1100	-12.740%	2	88	-63.370%
2026-07-24	21.9000	21.9000	21.9000	21.9000	-9.504%	1	87	-68.037%
2026-07-23	23.8000	24.2000	23.8000	24.2000	-13.262%	2	86	-71.074%
2026-07-22	27.9000	27.9000	27.9000	27.9000	+13.646%	1	85	-74.910%
2026-07-20	26.6700	26.6700	24.5500	24.5500	+3.151%	2	85	-71.487%
2026-07-16	23.8000	23.8000	23.8000	23.8000	-4.418%	10	86	-70.588%
2026-07-15	24.9000	24.9000	24.9000	24.9000	-24.316%	2	76	-71.888%
2026-07-10	32.9000	32.9000	32.9000	32.9000	-8.965%	2	76	-78.723%
2026-07-09	37.0000	37.0000	36.1400	36.1400	+20.587%	3	74	-80.631%
2026-07-08	29.9700	29.9700	29.9700	29.9700	+7.036%	1	74	-76.643%
2026-07-07	30.5900	30.5900	28.0000	28.0000	-24.324%	15	75	-75.000%
2026-07-06	37.0000	37.0000	37.0000	37.0000	+18.173%	2	74	-81.081%
2026-07-02	29.1000	31.3100	29.1000	31.3100	-19.304%	4	75	-77.643%
2026-06-24	39.0000	39.0000	38.8000	38.8000	-30.714%	9	75	-81.959%
2026-06-15	56.0000	56.0000	56.0000	56.0000	-15.535%	1	82	-87.500%
2026-06-08	66.3000	66.3000	66.3000	66.3000	-5.286%	1	82	-89.442%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+21.739%	1	82	-90.000%
2026-06-01	56.4000	57.5000	56.4000	57.5000	-10.673%	3	83	-87.826%
2026-05-26	60.5000	64.3700	60.5000	64.3700	+27.845%	4	82	-89.125%
2026-05-22	50.3500	50.3500	50.3500	50.3500	+13.146%	1	80	-86.097%
2026-05-20	38.5000	44.6200	38.5000	44.5000	+17.198%	4	81	-84.270%
2026-05-18	37.9700	37.9700	37.9700	37.9700	-5.075%	1	80	-81.564%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-4.988%	2	80	-82.500%
2026-05-14	42.1000	42.1000	42.1000	42.1000	-10.426%	30	82	-83.373%
2026-05-13	47.0000	47.0000	47.0000	47.0000	+20.513%	2	53	-85.106%
2026-05-12	39.0000	39.0000	39.0000	39.0000	-15.217%	1	53	-82.051%
2026-05-11	38.9500	46.0000	38.9500	46.0000	+17.949%	3	53	-84.783%
2026-05-07	39.3000	40.4000	39.0000	39.0000	-2.256%	3	50	-82.051%
2026-05-06	39.9000	39.9000	39.9000	39.9000	+22.769%	1	51	-82.456%
2026-05-05	32.3200	32.5000	32.0000	32.5000	+11.301%	11	51	-78.462%
2026-05-04	29.4000	29.4000	29.2000	29.2000	-3.471%	3	56	-76.027%
2026-05-01	30.1000	31.1000	30.1000	30.2500	-6.347%	11	46	-76.860%
2026-04-30	32.3000	32.3000	32.3000	32.3000	+11.379%	3	46	-78.328%
2026-04-29	27.3000	29.5400	27.3000	29.0000	-1.695%	12	49	-75.862%
2026-04-28	30.0000	30.0000	25.5000	29.5000	-45.380%	37	56	-76.271%
2026-04-27	54.0100	54.0100	54.0100	54.0100	-16.908%	1	38	-87.039%
2026-04-24	59.0000	65.0000	59.0000	65.0000	+54.394%	6	38	-89.231%
2026-04-21	42.1000	42.1000	42.1000	42.1000	+18.592%	2	41	-83.373%
2026-04-15	35.5000	35.5000	35.5000	35.5000	+3.288%	1	41	-80.282%
2026-04-14	35.0000	35.0000	34.3700	34.3700	+18.517%	3	41	-79.633%
2026-04-13	29.0000	29.0000	29.0000	29.0000	+0.207%	1	41	-75.862%
2026-04-10	28.9400	28.9400	28.9400	28.9400	+29.485%	1	40	-75.812%
2026-04-08	22.3500	22.3500	22.3500	22.3500	+101.351%	10	39	-68.680%
2026-03-30	13.9800	14.0000	11.1000	11.1000	-42.931%	9	31	-36.937%
2026-03-23	20.0000	20.0000	19.4500	19.4500	+5.135%	2	38	-64.010%
2026-03-11	18.5000	18.5000	18.5000	18.5000	+3.122%	1	39	-62.162%
2026-03-03	18.1500	18.1500	17.9400	17.9400	-25.868%	2	39	-60.981%
2026-02-26	24.2000	24.2000	24.2000	24.2000	-1.345%	1	40	-71.074%
2026-02-25	24.5300	24.5300	24.5300	24.5300	-3.425%	2	40	-71.464%
2026-02-04	25.4000	25.4000	25.4000	25.4000	+4.527%	1	40	-72.441%
2026-02-03	30.0000	30.0000	24.3000	24.3000	-30.571%	2	41	-71.193%
2026-02-02	42.0000	42.0000	35.0000	35.0000	-5.405%	2	40	-80.000%
2026-01-29	37.0000	37.0000	37.0000	37.0000	+4.225%	1	39	-81.081%
2026-01-27	35.5000	35.5000	35.5000	35.5000	+6.639%	1	38	-80.282%
2026-01-23	33.4100	33.4100	33.2900	33.2900	-21.597%	3	37	-78.973%
2026-01-22	41.7800	42.4600	41.7800	42.4600	+0.855%	4	35	-83.514%
2026-01-21	41.9000	42.1000	41.9000	42.1000	+65.228%	3	33	-83.373%
2026-01-15	25.4800	25.4800	25.4800	25.4800	+45.600%	1	36	-72.527%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-0.568%	3	32	-60.000%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-4.865%	5	32	-60.227%
2025-12-26	18.5000	18.5000	18.5000	18.5000	+3.933%	12	32	-62.162%
2025-11-18	17.7500	17.8000	17.7500	17.8000	-43.937%	3	43	-60.674%
2025-11-10	31.7500	31.7500	31.7500	31.7500	+2.419%	2	43	-77.953%
2025-11-05	31.0000	31.0000	31.0000	31.0000	+11.111%	1	41	-77.419%
2025-10-31	27.9000	27.9000	27.9000	27.9000	-4.124%	1	40	-74.910%
2025-10-30	29.1000	29.1000	29.1000	29.1000	-3.226%	5	41	-75.945%
2025-10-29	27.3800	30.0700	27.3800	30.0700	+20.280%	10	41	-76.721%
2025-10-28	24.0000	25.0000	24.0000	25.0000	-21.851%	3	31	-72.000%
2025-10-27	31.2000	32.8600	31.2000	31.9900	+33.961%	31	9	-78.118%
2025-10-08	23.8800	23.8800	23.8800	23.8800	+5.198%	2	9	-70.687%
2025-10-03	22.7000	22.7000	22.7000	22.7000	-12.692%	1	7	-69.163%
2025-09-23	26.0000	26.0000	26.0000	26.0000	+4.000%	1	6	-73.077%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+11.607%	1	5	-72.000%
2025-09-16	22.4000	22.4000	22.4000	22.4000	0.000%	5	5	-68.750%