Dark

RMBS20270115C130
RMBS Jan 15 2027 130.00 Call (RMBS270115C00130000)
option OPRA

EOD

Jul 23, 2026

18.74-10.335%(-2.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	19.5000	19.5000	18.7400	18.7400	-10.335%	2	814	0.000%
2026-07-21	20.9000	20.9000	20.9000	20.9000	+2.451%	1	814	-10.335%
2026-07-20	20.4000	20.4000	20.4000	20.4000	+26.629%	2	814	-8.137%
2026-07-17	16.1100	16.1100	16.1100	16.1100	-11.967%	20	815	+16.325%
2026-07-16	18.3000	18.3000	18.3000	18.3000	-2.504%	1	795	+2.404%
2026-07-15	22.0000	22.0000	18.7700	18.7700	-16.466%	14	795	-0.160%
2026-07-14	22.4700	22.4700	22.4700	22.4700	+6.493%	2	795	-16.600%
2026-07-13	22.0000	22.0000	21.1000	21.1000	-12.083%	2	793	-11.185%
2026-07-07	21.8000	24.0000	21.8000	24.0000	-29.845%	2	792	-21.917%
2026-07-01	34.0300	37.6000	34.0300	34.2100	-11.304%	13	794	-45.221%
2026-06-30	38.5700	38.5700	38.5700	38.5700	+17.591%	1	791	-51.413%
2026-06-29	26.0000	32.8000	26.0000	32.8000	+15.901%	567	791	-42.866%
2026-06-26	28.3000	28.3000	28.3000	28.3000	-11.563%	2	912	-33.781%
2026-06-25	32.6100	32.6100	32.0000	32.0000	-8.571%	2	913	-41.438%
2026-06-24	37.3000	37.3000	35.0000	35.0000	-5.277%	13	913	-46.457%
2026-06-23	36.5000	37.0700	36.0000	36.9500	-14.130%	5	912	-49.283%
2026-06-18	43.0300	43.0300	43.0300	43.0300	-6.457%	4	905	-56.449%
2026-06-15	46.0000	46.0000	46.0000	46.0000	-4.246%	1	905	-59.261%
2026-06-10	48.0400	48.0400	48.0400	48.0400	+20.100%	2	905	-60.991%
2026-06-09	45.6000	46.0100	36.4000	40.0000	-14.821%	11	906	-53.150%
2026-06-05	46.9600	46.9600	46.9600	46.9600	-22.380%	2	913	-60.094%
2026-06-04	61.9000	63.0000	60.5000	60.5000	-4.874%	3	911	-69.025%
2026-06-03	65.7000	65.7000	63.6000	63.6000	+35.666%	3	911	-70.535%
2026-06-01	46.8800	46.8800	46.8800	46.8800	+3.033%	1	910	-60.026%
2026-05-29	46.0500	46.0500	45.5000	45.5000	-3.294%	4	911	-58.813%
2026-05-27	49.1000	49.1000	47.0500	47.0500	-7.745%	4	911	-60.170%
2026-05-26	51.0000	51.0000	51.0000	51.0000	+20.910%	1	912	-63.255%
2026-05-22	40.5400	42.1800	40.5400	42.1800	+17.821%	4	913	-55.571%
2026-05-21	35.8000	35.8000	35.8000	35.8000	+0.703%	1	916	-47.654%
2026-05-20	35.5600	35.6400	35.5500	35.5500	+14.677%	12	916	-47.286%
2026-05-18	31.0000	31.0000	31.0000	31.0000	-5.775%	2	905	-39.548%
2026-05-15	32.9000	32.9000	32.9000	32.9000	-5.187%	2	905	-43.040%
2026-05-14	35.4000	35.4000	34.1000	34.7000	-0.857%	6	903	-45.994%
2026-05-13	35.0000	35.0000	35.0000	35.0000	+12.000%	1	896	-46.457%
2026-05-12	34.4000	34.4000	30.3500	31.2500	+2.796%	27	896	-40.032%
2026-05-11	30.4000	30.4000	30.4000	30.4000	-13.661%	1	896	-38.355%
2026-05-08	32.1600	35.2100	32.1600	35.2100	+13.581%	11	896	-46.776%
2026-05-07	32.4000	33.5000	31.0000	31.0000	-8.582%	32	904	-39.548%
2026-05-06	29.4300	33.9100	28.7000	33.9100	+30.423%	16	884	-44.736%
2026-05-05	25.0000	26.3000	24.2000	26.0000	+6.122%	1,011	880	-27.923%
2026-05-04	24.5000	24.5000	24.5000	24.5000	+6.522%	2	1,437	-23.510%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-6.122%	7	1,428	-18.522%
2026-04-30	23.4000	25.1000	23.2500	24.5000	+6.987%	7	1,428	-23.510%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+4.566%	2	1,429	-18.166%
2026-04-28	25.6900	25.6900	19.0000	21.9000	-53.404%	946	1,427	-14.429%
2026-04-27	47.0000	47.0000	47.0000	47.0000	-14.545%	1	555	-60.128%
2026-04-24	48.6000	55.0000	46.2500	55.0000	+45.734%	21	554	-65.927%
2026-04-23	38.0200	38.0200	37.2400	37.7400	+11.000%	527	541	-50.344%
2026-04-22	34.0000	34.0000	34.0000	34.0000	+3.030%	1	80	-44.882%
2026-04-21	33.0000	33.0000	33.0000	33.0000	+7.492%	1	80	-43.212%
2026-04-20	30.7000	30.7000	30.7000	30.7000	-1.159%	1	80	-38.958%
2026-04-17	31.0600	31.0600	31.0600	31.0600	+14.824%	1	80	-39.665%
2026-04-16	27.0500	27.0500	27.0500	27.0500	-3.047%	1	79	-30.721%
2026-04-14	27.3000	27.9000	27.3000	27.9000	+28.040%	2	78	-32.832%
2026-04-13	21.8000	21.8000	21.7900	21.7900	+83.109%	2	78	-13.997%
2026-04-01	11.9000	11.9000	11.9000	11.9000	+23.829%	10	79	+57.479%
2026-03-30	9.6100	9.6100	9.6100	9.6100	-35.068%	1	79	+95.005%
2026-03-18	14.8000	14.8000	14.8000	14.8000	+4.965%	1	79	+26.622%
2026-03-03	14.1000	14.1000	14.1000	14.1000	-24.599%	1	79	+32.908%
2026-02-20	20.2000	20.2000	18.7000	18.7000	+9.229%	2	80	+0.214%
2026-02-12	17.1200	17.1200	17.1200	17.1200	-23.742%	1	81	+9.463%
2026-02-11	22.4500	22.4500	22.4500	22.4500	-2.603%	2	81	-16.526%
2026-02-10	23.0500	23.0500	23.0500	23.0500	+23.925%	4	83	-18.698%
2026-02-05	18.6000	18.6000	18.6000	18.6000	+9.412%	2	83	+0.753%
2026-02-04	17.3000	17.3000	17.0000	17.0000	-0.585%	7	81	+10.235%
2026-02-03	17.9000	18.0000	17.1000	17.1000	-51.143%	5	83	+9.591%
2026-02-02	34.1000	36.0000	34.1000	35.0000	+12.540%	19	81	-46.457%
2026-01-30	31.1000	31.1000	31.1000	31.1000	+7.986%	1	82	-39.743%
2026-01-29	26.0000	28.8000	26.0000	28.8000	+0.735%	7	83	-34.931%
2026-01-27	28.5700	28.5900	28.5700	28.5900	+7.846%	2	85	-34.453%
2026-01-23	30.0000	30.0000	26.5100	26.5100	-19.422%	4	86	-29.310%
2026-01-22	38.9800	38.9800	31.8000	32.9000	-2.547%	7	86	-43.040%
2026-01-21	32.8000	36.2500	32.8000	33.7600	+50.044%	84	84	-44.491%
2026-01-20	22.5000	22.5000	22.5000	22.5000	+9.756%	5	30	-16.711%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+43.357%	2	28	-8.585%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+12.598%	1	28	+31.049%
2026-01-09	12.7000	12.7000	12.7000	12.7000	+13.393%	1	28	+47.559%
2026-01-08	11.2000	11.6500	11.2000	11.2000	-17.647%	4	27	+67.321%
2026-01-06	14.0000	14.0000	13.6000	13.6000	-0.730%	11	24	+37.794%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-6.357%	1	13	+36.788%
2025-12-22	14.5000	14.6500	14.4900	14.6300	+15.197%	14	13	+28.093%
2025-12-18	12.7000	12.7000	12.7000	12.7000	-33.158%	5	23	+47.559%
2025-12-05	18.8000	19.1000	18.8000	19.0000	+13.772%	5	23	-1.368%
2025-12-04	16.7000	16.7000	16.7000	16.7000	+15.172%	1	22	+12.216%
2025-11-24	14.5000	14.5000	14.5000	14.5000	+25.324%	5	22	+29.241%
2025-11-21	11.5700	11.5700	11.5700	11.5700	-33.544%	1	18	+61.971%
2025-11-13	17.3700	17.4200	17.3500	17.4100	-8.368%	15	19	+7.639%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-18.803%	1	9	-1.368%
2025-10-29	23.4000	23.4000	23.4000	23.4000	+17.588%	1	9	-19.915%
2025-10-28	19.9000	19.9000	19.9000	19.9000	-5.238%	1	9	-5.829%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+31.250%	1	8	-10.762%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-8.571%	1	7	+17.125%
2025-10-09	17.5000	17.5000	17.5000	17.5000	-1.685%	1	8	+7.086%
2025-10-08	17.8000	17.8000	17.8000	17.8000	-1.657%	1	8	+5.281%
2025-10-07	18.4000	18.4000	18.1000	18.1000	-9.500%	5	7	+3.536%
2025-10-06	20.0000	20.0000	20.0000	20.0000	+4.712%	1	8	-6.300%
2025-10-03	19.1000	19.1000	19.1000	19.1000	-12.785%	1	7	-1.885%
2025-10-02	21.2900	21.9000	21.2900	21.9000	+27.697%	2	8	-14.429%
2025-09-17	17.1500	17.1500	17.1500	17.1500	-2.168%	1	6	+9.271%
2025-09-15	19.0000	19.0000	17.5300	17.5300	0.000%	9	5	+6.902%