Dark

RMBS20270115C115
RMBS Jan 15 2027 115.00 Call (RMBS270115C00115000)
option OPRA

EOD

Sep 10, 2026

6.00+3.448%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0000	6.0000	6.0000	6.0000	+3.448%	1	75	0.000%
2026-09-08	5.8000	5.8000	5.8000	5.8000	+3.571%	2	74	+3.448%
2026-09-04	5.4000	5.6000	5.4000	5.6000	+7.692%	6	70	+7.143%
2026-09-03	4.6000	5.2000	4.6000	5.2000	-30.667%	6	70	+15.385%
2026-08-28	7.5000	7.5000	7.5000	7.5000	-16.667%	1	69	-20.000%
2026-08-27	9.0000	9.0000	9.0000	9.0000	+3.448%	1	69	-33.333%
2026-08-25	8.7000	8.7000	8.7000	8.7000	-15.534%	1	70	-31.034%
2026-08-21	10.3000	10.3000	10.3000	10.3000	+4.040%	1	70	-41.748%
2026-08-19	10.8000	10.8000	9.9000	9.9000	-17.569%	2	70	-39.394%
2026-08-18	12.0100	12.0100	12.0100	12.0100	-23.013%	1	70	-50.042%
2026-08-17	16.0000	16.0000	15.6000	15.6000	+9.859%	7	69	-61.538%
2026-08-11	14.2000	14.2000	14.2000	14.2000	-27.179%	4	65	-57.746%
2026-08-07	19.5000	19.5000	19.5000	19.5000	+30.000%	1	61	-69.231%
2026-08-03	13.0500	15.0000	13.0500	15.0000	-1.961%	4	60	-60.000%
2026-07-31	15.3000	15.3000	15.3000	15.3000	+15.038%	1	59	-60.784%
2026-07-30	13.7000	13.7000	13.3000	13.3000	-1.481%	4	59	-54.887%
2026-07-28	16.4300	16.4300	13.5000	13.5000	-34.146%	2	55	-55.556%
2026-07-24	19.9500	20.5000	19.9500	20.5000	-10.870%	2	53	-70.732%
2026-07-23	23.0000	23.0000	23.0000	23.0000	-2.954%	1	54	-73.913%
2026-07-20	23.7000	23.7000	23.7000	23.7000	-6.693%	1	53	-74.684%
2026-07-17	25.4000	25.4000	25.4000	25.4000	-16.172%	1	52	-76.378%
2026-07-10	30.3000	30.3000	30.3000	30.3000	-14.018%	2	52	-80.198%
2026-07-09	35.2400	35.2400	35.2400	35.2400	+28.379%	1	52	-82.974%
2026-07-07	27.0000	28.9400	27.0000	27.4500	-27.972%	7	53	-78.142%
2026-06-29	38.1000	38.1100	38.1000	38.1100	+12.088%	2	52	-84.256%
2026-06-26	34.0000	34.0000	34.0000	34.0000	-31.034%	1	51	-82.353%
2026-06-18	49.3000	49.3000	49.3000	49.3000	-8.704%	2	54	-87.830%
2026-06-15	54.0000	54.0000	54.0000	54.0000	-0.754%	1	54	-88.889%
2026-06-05	54.4100	54.4100	54.4100	54.4100	-20.453%	1	54	-88.973%
2026-06-02	68.4000	68.4000	68.4000	68.4000	+25.137%	1	53	-91.228%
2026-05-27	54.6600	54.6600	54.6600	54.6600	-12.753%	1	54	-89.023%
2026-05-26	54.8000	62.6500	54.8000	62.6500	+31.067%	2	55	-90.423%
2026-05-22	47.8000	47.8000	47.8000	47.8000	+37.752%	1	55	-87.448%
2026-05-18	34.4200	34.8000	34.4200	34.7000	-4.932%	3	56	-82.709%
2026-05-12	36.5000	36.5000	36.5000	36.5000	-14.859%	1	56	-83.562%
2026-05-11	40.1000	43.5000	40.1000	42.8700	+14.320%	9	56	-86.004%
2026-05-07	38.3000	38.3000	37.5000	37.5000	-6.015%	8	58	-84.000%
2026-05-06	37.7600	39.9000	37.7600	39.9000	+28.049%	4	61	-84.962%
2026-05-05	30.6500	31.4900	30.6500	31.1600	+12.086%	5	61	-80.745%
2026-05-01	28.7000	28.7000	27.0000	27.8000	-6.680%	5	52	-78.417%
2026-04-30	29.1700	29.8500	26.8600	29.7900	+12.415%	10	52	-79.859%
2026-04-28	31.3800	31.3800	24.2000	26.5000	-57.681%	6	47	-77.358%
2026-04-24	55.9000	62.6200	55.9000	62.6200	+45.628%	13	43	-90.418%
2026-04-23	43.0000	43.0000	43.0000	43.0000	+6.965%	1	56	-86.047%
2026-04-22	40.2000	40.2000	40.2000	40.2000	-0.741%	1	57	-85.075%
2026-04-21	39.5500	41.0000	39.5500	40.5000	+8.725%	4	61	-85.185%
2026-04-17	38.4500	38.4500	37.2500	37.2500	+14.474%	2	61	-83.893%
2026-04-15	32.5400	32.5400	32.5400	32.5400	+20.519%	3	59	-81.561%
2026-04-13	29.3000	29.3000	27.0000	27.0000	+141.071%	3	59	-77.778%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-38.292%	1	58	-46.429%
2026-03-23	18.1500	18.1500	18.1500	18.1500	-0.275%	1	59	-66.942%
2026-03-13	18.2000	18.2000	18.2000	18.2000	+8.205%	1	58	-67.033%
2026-03-03	17.4500	17.4500	16.8200	16.8200	-29.829%	4	58	-64.328%
2026-02-25	21.8800	23.9700	21.8800	23.9700	+20.392%	5	57	-74.969%
2026-02-23	19.9100	19.9100	19.9100	19.9100	-19.944%	1	57	-69.864%
2026-02-20	24.8700	24.8700	24.8700	24.8700	+2.769%	2	56	-75.875%
2026-02-17	24.2000	24.2000	24.2000	24.2000	+17.476%	1	55	-75.207%
2026-02-12	20.6000	20.6000	20.6000	20.6000	-3.286%	8	55	-70.874%
2026-02-11	21.3000	21.3000	21.3000	21.3000	-22.263%	1	55	-71.831%
2026-02-10	27.6400	27.6400	27.4000	27.4000	+24.545%	5	56	-78.102%
2026-02-04	22.7500	22.7500	22.0000	22.0000	+3.044%	3	56	-72.727%
2026-02-03	21.8800	21.8800	19.6000	21.3500	-48.003%	5	55	-71.897%
2026-02-02	41.0600	41.0600	41.0600	41.0600	+3.739%	2	51	-85.387%
2026-01-30	39.5800	39.5800	39.5800	39.5800	+13.932%	5	51	-84.841%
2026-01-29	34.7400	34.7400	34.7400	34.7400	+5.273%	1	51	-82.729%
2026-01-28	34.4000	34.4000	33.0000	33.0000	-2.540%	3	50	-81.818%
2026-01-27	33.8000	34.0000	33.8000	33.8600	+9.015%	10	48	-82.280%
2026-01-26	31.0000	31.0600	31.0000	31.0600	-1.240%	7	51	-80.683%
2026-01-23	34.4900	34.8200	31.4500	31.4500	-21.178%	21	50	-80.922%
2026-01-22	39.9000	39.9000	39.9000	39.9000	+0.885%	1	40	-84.962%
2026-01-21	35.0000	39.5500	34.8300	39.5500	+44.080%	6	40	-84.829%
2026-01-20	26.4200	27.4500	26.4200	27.4500	+24.773%	2	41	-78.142%
2026-01-15	21.0000	22.0000	21.0000	22.0000	+20.219%	15	39	-72.727%
2026-01-13	18.7000	18.7000	18.3000	18.3000	+6.395%	15	49	-67.213%
2026-01-09	17.2000	17.2000	17.2000	17.2000	-7.626%	3	39	-65.116%
2026-01-06	17.0000	18.6200	17.0000	18.6200	-6.244%	4	39	-67.777%
2026-01-02	19.4000	19.8600	18.0000	19.8600	+10.950%	5	38	-69.789%
2025-12-24	17.9000	17.9000	17.9000	17.9000	-6.771%	1	36	-66.480%
2025-12-22	19.2000	19.2000	19.2000	19.2000	-0.621%	1	36	-68.750%
2025-12-17	18.9200	19.3200	18.8300	19.3200	+6.329%	6	36	-68.944%
2025-12-16	18.1700	18.1700	18.1700	18.1700	-25.165%	5	37	-66.979%
2025-12-11	24.2500	24.2800	24.2500	24.2800	+2.318%	10	37	-75.288%
2025-12-09	23.7300	23.7300	23.7300	23.7300	+18.650%	10	41	-74.716%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+14.286%	1	31	-70.000%
2025-11-24	17.5000	17.5000	17.5000	17.5000	-14.216%	10	31	-65.714%
2025-11-14	20.4000	20.4000	20.4000	20.4000	-20.125%	5	31	-70.588%
2025-11-05	25.5400	25.5400	25.5400	25.5400	+5.537%	5	26	-76.507%
2025-10-31	24.2000	24.2000	24.2000	24.2000	-16.292%	1	26	-75.207%
2025-10-29	28.9100	28.9100	28.9100	28.9100	-2.529%	1	26	-79.246%
2025-10-27	29.6600	29.6600	29.6600	29.6600	+30.834%	1	26	-79.771%
2025-10-16	22.6700	22.6700	22.6700	22.6700	-15.725%	20	26	-73.533%
2025-09-23	26.9000	26.9000	26.9000	26.9000	-1.284%	1	11	-77.695%
2025-09-22	27.2500	27.2500	27.2500	27.2500	+27.336%	4	10	-77.982%
2025-09-15	21.3500	22.4500	21.3500	21.4000	0.000%	8	6	-71.963%