Dark

RMBS20270115C125
RMBS Jan 15 2027 125.00 Call (RMBS270115C00125000)
option OPRA

EOD

Sep 10, 2026

4.10-12.766%(-0.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1000	4.1200	4.1000	4.1000	-12.766%	32	65	0.000%
2026-09-09	4.7000	4.7000	4.7000	4.7000	-2.083%	4	81	-12.766%
2026-09-08	4.2100	4.8000	4.2100	4.8000	+17.073%	16	82	-14.583%
2026-09-02	4.1000	4.1000	4.1000	4.1000	-19.608%	1	88	0.000%
2026-08-28	5.9000	5.9000	5.1000	5.1000	-26.087%	3	89	-19.608%
2026-08-27	6.9000	6.9000	6.9000	6.9000	-13.750%	1	90	-40.580%
2026-08-19	8.0000	8.0000	8.0000	8.0000	-33.500%	1	91	-48.750%
2026-08-14	12.0300	12.0300	12.0300	12.0300	-14.681%	1	90	-65.919%
2026-08-13	14.1000	14.1000	14.1000	14.1000	+9.557%	1	90	-70.922%
2026-08-11	12.8700	12.8700	12.8700	12.8700	-5.921%	4	89	-68.143%
2026-08-10	13.7000	13.8000	13.6800	13.6800	-12.308%	8	85	-70.029%
2026-08-07	15.6000	15.6000	15.6000	15.6000	-0.637%	3	85	-73.718%
2026-08-06	14.7100	16.3000	14.7100	15.7000	-1.258%	6	82	-73.885%
2026-08-05	16.4000	16.4000	15.9000	15.9000	-4.217%	7	81	-74.214%
2026-08-04	16.6000	16.6000	16.6000	16.6000	+44.348%	3	81	-75.301%
2026-07-30	11.0000	11.5000	11.0000	11.5000	+6.383%	4	78	-64.348%
2026-07-29	10.5800	11.0000	10.4800	10.8100	-4.674%	22	77	-62.072%
2026-07-28	11.3400	11.3400	11.3400	11.3400	-34.070%	10	62	-63.845%
2026-07-24	17.2000	17.2000	17.2000	17.2000	-12.690%	1	56	-76.163%
2026-07-23	20.8000	20.8000	19.7000	19.7000	+15.543%	2	55	-79.188%
2026-07-17	17.0500	17.0500	17.0500	17.0500	-32.609%	1	55	-75.953%
2026-07-08	25.4000	25.5000	25.3000	25.3000	-12.457%	8	55	-83.794%
2026-07-06	28.9000	28.9000	28.9000	28.9000	-8.167%	1	55	-85.813%
2026-07-02	31.4700	31.4700	31.4700	31.4700	-7.713%	3	58	-86.972%
2026-06-29	31.9000	34.1000	31.9000	34.1000	-6.550%	2	58	-87.977%
2026-06-24	36.5000	36.5000	36.4900	36.4900	-8.317%	30	57	-88.764%
2026-06-23	39.8000	39.8000	39.8000	39.8000	-3.562%	1	57	-89.698%
2026-06-16	47.0000	47.0000	41.2700	41.2700	-5.798%	2	57	-90.065%
2026-06-09	44.2000	44.2000	43.8100	43.8100	-12.380%	2	57	-90.641%
2026-06-01	50.0000	50.0000	50.0000	50.0000	-1.961%	1	58	-91.800%
2026-05-27	51.0000	51.0000	51.0000	51.0000	-7.273%	1	58	-91.961%
2026-05-26	54.0000	55.0000	54.0000	55.0000	+18.919%	3	58	-92.545%
2026-05-22	46.2500	46.2500	46.2500	46.2500	+28.472%	1	58	-91.135%
2026-05-12	36.0000	36.0000	36.0000	36.0000	-6.250%	1	58	-88.611%
2026-05-11	38.3000	38.4400	38.3000	38.4000	+10.345%	16	58	-89.323%
2026-05-08	34.8000	34.8000	34.8000	34.8000	+2.353%	1	63	-88.218%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-9.478%	2	62	-87.941%
2026-05-06	37.5600	37.5600	37.5600	37.5600	+42.273%	15	63	-89.084%
2026-04-29	26.4000	26.4000	26.4000	26.4000	+10.000%	2	76	-84.470%
2026-04-28	25.0000	25.0000	21.9000	24.0000	-60.067%	7	74	-82.917%
2026-04-24	58.2600	60.1000	58.2600	60.1000	+55.901%	21	69	-93.178%
2026-04-23	38.5500	38.5500	38.5500	38.5500	+16.712%	2	90	-89.364%
2026-04-17	31.5000	33.1900	31.5000	33.0300	+14.887%	3	92	-87.587%
2026-04-16	29.2000	29.5000	28.7500	28.7500	+14.542%	5	94	-85.739%
2026-04-14	25.1000	25.1000	25.1000	25.1000	+6.809%	10	93	-83.665%
2026-04-10	23.5000	23.5000	23.5000	23.5000	+34.825%	1	93	-82.553%
2026-04-08	18.0000	18.1200	17.4300	17.4300	+10.386%	6	94	-76.477%
2026-03-23	15.7900	15.7900	15.7900	15.7900	-8.886%	1	95	-74.034%
2026-03-16	17.3300	17.3300	17.3300	17.3300	+6.975%	2	94	-76.342%
2026-03-13	16.2000	16.2000	16.2000	16.2000	+27.059%	1	94	-74.691%
2026-03-09	12.7500	12.7500	12.7500	12.7500	-14.084%	1	94	-67.843%
2026-03-06	14.8400	14.8400	14.8400	14.8400	+11.579%	5	100	-72.372%
2026-03-03	13.3000	13.3000	13.3000	13.3000	-27.362%	1	100	-69.173%
2026-02-23	18.3100	18.3100	18.3100	18.3100	-15.231%	10	100	-77.608%
2026-02-19	21.6000	21.6000	21.6000	21.6000	-7.017%	1	100	-81.019%
2026-02-18	23.2300	23.2300	23.2300	23.2300	+10.830%	5	100	-82.350%
2026-02-17	20.6000	20.9600	20.6000	20.9600	+5.327%	4	100	-80.439%
2026-02-11	22.7300	22.7300	19.9000	19.9000	-19.204%	21	100	-79.397%
2026-02-10	25.3000	25.3000	24.5700	24.6300	-1.951%	39	119	-83.354%
2026-02-09	25.1200	25.1200	25.1200	25.1200	+35.054%	1	99	-83.678%
2026-02-05	18.6000	18.6000	18.6000	18.6000	-4.124%	1	99	-77.957%
2026-02-04	19.4000	19.4000	19.4000	19.4000	+4.865%	1	99	-78.866%
2026-02-03	21.6000	21.6000	17.0000	18.5000	-47.143%	26	100	-77.838%
2026-02-02	37.3600	37.3600	35.0000	35.0000	+10.063%	3	76	-88.286%
2026-01-29	32.7000	32.7000	30.8400	31.8000	+6.711%	12	73	-87.107%
2026-01-27	29.3000	29.8000	29.3000	29.8000	+5.824%	11	63	-86.242%
2026-01-26	29.6000	29.6000	28.1600	28.1600	+6.586%	11	72	-85.440%
2026-01-23	26.4200	26.4200	26.4200	26.4200	-28.207%	4	62	-84.481%
2026-01-22	41.1100	41.1100	35.5500	36.8000	+5.143%	8	66	-88.859%
2026-01-21	29.7000	37.0000	29.7000	35.0000	+69.738%	13	60	-88.286%
2026-01-15	20.6200	20.6200	20.6200	20.6200	+58.615%	1	48	-80.116%
2026-01-12	13.0000	13.0000	13.0000	13.0000	+0.309%	1	47	-68.462%
2026-01-07	12.9600	12.9600	12.9600	12.9600	-18.491%	10	47	-68.364%
2026-01-06	15.9000	15.9000	15.9000	15.9000	-0.625%	10	37	-74.214%
2026-01-05	17.5300	17.5300	16.0000	16.0000	-4.134%	2	26	-74.375%
2026-01-02	16.6900	16.6900	16.6900	16.6900	+4.313%	10	26	-75.434%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+17.647%	10	17	-74.375%
2025-12-17	13.6000	13.6000	13.6000	13.6000	-26.087%	2	7	-69.853%
2025-12-04	18.4000	18.4000	18.4000	18.4000	-0.648%	1	5	-77.717%
2025-11-13	18.5200	18.5200	18.5200	18.5200	-13.860%	1	4	-77.862%
2025-11-12	21.5000	21.5000	21.5000	21.5000	-3.153%	2	4	-80.930%
2025-11-03	22.2000	22.2000	22.2000	22.2000	-11.554%	1	4	-81.532%
2025-10-29	24.5000	25.1000	24.5000	25.1000	-4.960%	3	4	-83.665%
2025-10-27	26.1600	26.4100	26.1600	26.4100	+55.353%	3	1	-84.476%
2025-10-17	18.8000	18.8000	17.0000	17.0000	-12.821%	2	1	-75.882%
2025-10-16	19.0000	19.5000	19.0000	19.5000	+5.978%	4	1	-78.974%
2025-10-15	18.6000	18.6000	18.4000	18.4000	+0.546%	2	5	-77.717%
2025-10-13	17.5000	18.3000	17.5000	18.3000	-19.737%	2	3	-77.596%
2025-10-02	22.8000	22.8000	22.8000	22.8000	0.000%	1	1	-82.018%