Dark

RMBS20270115C120
RMBS Jan 15 2027 120.00 Call (RMBS270115C00120000)
option OPRA

EOD

Sep 9, 2026

5.80+3.203%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.8000	5.8000	5.8000	5.8000	+3.203%	3	153	0.000%
2026-09-08	5.6200	5.6200	5.6200	5.6200	+23.516%	2	153	+3.203%
2026-09-03	4.5500	4.5500	4.5500	4.5500	-12.500%	1	153	+27.473%
2026-09-01	5.2000	5.2000	5.2000	5.2000	-28.767%	1	154	+11.538%
2026-08-28	7.3000	7.3000	7.3000	7.3000	-5.685%	4	155	-20.548%
2026-08-26	7.2200	7.7400	7.2200	7.7400	-14.000%	10	151	-25.065%
2026-08-21	9.0300	9.0500	9.0000	9.0000	-5.263%	5	151	-35.556%
2026-08-20	9.5000	9.5000	9.5000	9.5000	-6.863%	10	150	-38.947%
2026-08-18	10.0000	10.5000	10.0000	10.2000	-27.660%	16	140	-43.137%
2026-08-14	14.1000	14.1000	14.1000	14.1000	-2.083%	1	134	-58.865%
2026-08-13	14.4000	14.4000	14.4000	14.4000	-8.280%	2	134	-59.722%
2026-08-12	15.5900	15.9200	15.5900	15.7000	+6.803%	5	132	-63.057%
2026-08-10	14.8000	15.0000	14.7000	14.7000	-18.333%	10	131	-60.544%
2026-08-07	18.8900	18.8900	18.0000	18.0000	+44.000%	2	123	-67.778%
2026-07-30	12.9400	12.9400	12.5000	12.5000	-3.251%	4	121	-53.600%
2026-07-28	12.9200	12.9200	12.9200	12.9200	-21.220%	1	118	-55.108%
2026-07-27	15.8500	16.4000	15.8500	16.4000	-12.064%	2	118	-64.634%
2026-07-24	18.5000	18.6500	18.5000	18.6500	-12.028%	21	116	-68.901%
2026-07-23	21.0100	21.2000	21.0000	21.2000	-8.817%	5	117	-72.642%
2026-07-22	23.2500	23.2500	23.2500	23.2500	-0.641%	1	117	-75.054%
2026-07-21	23.4000	23.4000	23.4000	23.4000	+10.118%	1	117	-75.214%
2026-07-20	23.3100	23.3100	21.2500	21.2500	+3.155%	2	116	-72.706%
2026-07-17	20.6900	20.6900	20.6000	20.6000	+4.569%	20	116	-71.845%
2026-07-16	19.7000	19.7000	19.7000	19.7000	-10.455%	1	96	-70.558%
2026-07-15	21.9300	22.0000	21.9300	22.0000	-49.027%	9	95	-73.636%
2026-06-30	43.1600	43.1600	43.1600	43.1600	+19.889%	1	94	-86.562%
2026-06-29	29.4800	36.0000	29.4800	36.0000	-0.277%	26	94	-83.889%
2026-06-25	36.1000	36.1000	36.1000	36.1000	-26.266%	1	71	-83.934%
2026-06-18	48.9600	48.9600	48.9600	48.9600	-18.685%	1	71	-88.154%
2026-06-09	60.2100	60.2100	60.2100	60.2100	+7.518%	1	71	-90.367%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-6.276%	1	71	-89.643%
2026-06-05	59.7500	59.7500	59.7500	59.7500	-14.152%	1	71	-90.293%
2026-06-04	64.7000	69.6000	64.7000	69.6000	-0.315%	2	71	-91.667%
2026-06-03	64.5000	69.8200	64.5000	69.8200	+14.534%	3	71	-91.693%
2026-06-02	55.9000	63.8300	55.9000	60.9600	+17.231%	7	70	-90.486%
2026-06-01	49.7000	52.0000	49.7000	52.0000	+2.767%	5	70	-88.846%
2026-05-29	50.6000	50.6000	50.6000	50.6000	-9.964%	2	69	-88.538%
2026-05-28	56.2000	56.2000	56.2000	56.2000	+19.778%	1	69	-89.680%
2026-05-22	46.9200	46.9200	46.9200	46.9200	+31.061%	1	70	-87.639%
2026-05-15	35.8000	35.8000	35.8000	35.8000	-7.013%	1	70	-83.799%
2026-05-12	38.5000	38.5000	38.5000	38.5000	-5.914%	1	70	-84.935%
2026-05-11	40.5000	40.9200	40.5000	40.9200	+67.020%	4	70	-85.826%
2026-05-01	24.5000	24.5000	24.5000	24.5000	-7.197%	1	74	-76.327%
2026-04-30	25.0000	26.4000	25.0000	26.4000	+1.538%	2	74	-78.030%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+4.000%	1	73	-77.692%
2026-04-28	23.5000	27.0000	22.9500	25.0000	-58.368%	17	74	-76.800%
2026-04-24	51.7500	61.0000	51.7500	60.0500	+37.414%	7	77	-90.341%
2026-04-23	43.7000	43.7000	43.7000	43.7000	+19.726%	1	80	-86.728%
2026-04-21	36.5000	36.5000	36.5000	36.5000	+4.286%	1	81	-84.110%
2026-04-20	35.0000	35.0000	35.0000	35.0000	-2.993%	1	81	-83.429%
2026-04-17	34.0000	36.0800	34.0000	36.0800	+17.563%	7	82	-83.925%
2026-04-16	30.0000	30.6900	30.0000	30.6900	-0.744%	11	84	-81.101%
2026-04-15	30.9200	30.9200	30.9200	30.9200	+3.411%	2	85	-81.242%
2026-04-14	29.9000	29.9000	29.9000	29.9000	+51.010%	1	87	-80.602%
2026-04-09	19.8000	19.8000	19.8000	19.8000	+37.024%	10	87	-70.707%
2026-04-01	14.4500	14.4500	14.4500	14.4500	-12.899%	25	87	-59.862%
2026-03-23	17.1600	17.1600	16.5900	16.5900	-7.318%	26	87	-65.039%
2026-03-20	17.9000	17.9000	17.9000	17.9000	+11.875%	1	77	-67.598%
2026-03-11	16.5000	16.5000	16.0000	16.0000	+2.894%	4	77	-63.750%
2026-03-06	15.5500	15.5500	15.5500	15.5500	-3.476%	1	77	-62.701%
2026-03-03	16.5300	16.5300	16.1100	16.1100	-23.286%	2	77	-63.998%
2026-02-26	21.0000	21.0000	21.0000	21.0000	-6.667%	2	76	-72.381%
2026-02-20	22.5000	22.5000	22.5000	22.5000	+8.434%	1	74	-74.222%
2026-02-17	20.7500	20.7500	20.7500	20.7500	+8.582%	1	73	-72.048%
2026-02-13	19.1600	19.1600	19.1100	19.1100	-0.984%	8	73	-69.649%
2026-02-12	19.3000	19.3000	19.3000	19.3000	-20.248%	1	73	-69.948%
2026-02-11	24.2000	24.2000	24.2000	24.2000	-10.370%	1	72	-76.033%
2026-02-09	27.0000	27.0000	27.0000	27.0000	+35.000%	9	72	-78.519%
2026-02-04	20.6200	20.7400	20.0000	20.0000	0.000%	9	63	-71.000%
2026-02-03	20.0200	20.0200	20.0000	20.0000	-46.251%	4	60	-71.000%
2026-02-02	33.7000	37.2100	33.3400	37.2100	+1.252%	6	61	-84.413%
2026-01-30	36.7500	36.7500	36.7500	36.7500	+9.964%	4	59	-84.218%
2026-01-29	33.1000	33.4200	31.7000	33.4200	+5.759%	3	63	-82.645%
2026-01-27	31.6000	31.6000	31.6000	31.6000	-3.067%	2	62	-81.646%
2026-01-23	32.6000	32.6000	32.6000	32.6000	-10.044%	1	62	-82.209%
2026-01-22	36.8000	36.8000	35.9000	36.2400	-3.360%	5	62	-83.996%
2026-01-21	32.8300	39.8000	32.8300	37.5000	+49.343%	9	64	-84.533%
2026-01-20	24.4600	25.8000	24.4600	25.1100	+19.571%	3	70	-76.902%
2026-01-16	21.0000	21.0000	21.0000	21.0000	+48.410%	2	69	-72.381%
2026-01-12	14.1500	14.1500	14.1500	14.1500	-5.667%	10	69	-59.011%
2026-01-09	15.5200	15.5200	15.0000	15.0000	-14.286%	6	59	-61.333%
2026-01-02	17.5000	17.5000	17.5000	17.5000	+2.760%	3	54	-66.857%
2025-12-22	16.9400	17.0400	16.8900	17.0300	+16.246%	14	51	-65.942%
2025-12-18	15.6000	15.6000	14.6500	14.6500	-34.540%	2	61	-60.410%
2025-12-11	22.3800	22.3800	22.3800	22.3800	-2.271%	1	61	-74.084%
2025-12-10	21.9000	22.9000	21.9000	22.9000	+3.526%	15	61	-74.672%
2025-12-09	22.1200	22.1200	22.1200	22.1200	+39.119%	15	61	-73.779%
2025-11-25	15.9000	15.9000	15.9000	15.9000	-1.670%	2	61	-63.522%
2025-11-24	16.1700	16.1700	16.1700	16.1700	+7.800%	10	62	-64.131%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-5.363%	1	62	-61.333%
2025-11-19	15.7500	15.8500	15.7500	15.8500	+0.507%	2	61	-63.407%
2025-11-18	15.7500	15.7700	15.7500	15.7700	-12.389%	2	61	-63.221%
2025-11-14	17.6100	18.0000	17.6100	18.0000	0.000%	39	60	-67.778%
2025-11-13	20.0000	20.0900	18.0000	18.0000	-38.650%	17	38	-67.778%
2025-11-10	29.3400	29.3400	29.3400	29.3400	+22.250%	1	25	-80.232%
2025-11-06	24.1000	24.1000	24.0000	24.0000	-6.796%	4	24	-75.833%
2025-10-30	25.7500	25.7500	25.7500	25.7500	+11.957%	10	23	-77.476%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+12.195%	2	13	-74.783%
2025-10-16	21.0000	21.5000	20.5000	20.5000	-1.679%	8	13	-71.707%
2025-10-08	20.8000	20.8500	20.8000	20.8500	-3.695%	4	10	-72.182%
2025-09-25	21.6600	21.6600	21.6500	21.6500	-15.098%	2	10	-73.210%
2025-09-22	24.4500	25.5000	24.4500	25.5000	+10.870%	8	10	-77.255%
2025-09-19	23.0000	23.0000	23.0000	23.0000	0.000%	2	2	-74.783%