Dark

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

EOD

Sep 10, 2026

3.60-11.548%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6000	3.6000	3.6000	3.6000	-11.548%	1	825	0.000%
2026-09-09	4.0700	4.0700	4.0700	4.0700	-5.349%	1	824	-11.548%
2026-09-08	4.3000	4.3000	4.3000	4.3000	+34.375%	1	825	-16.279%
2026-09-02	3.2000	3.2000	3.2000	3.2000	-31.915%	3	825	+12.500%
2026-08-31	4.7000	4.7000	4.7000	4.7000	-6.000%	1	828	-23.404%
2026-08-28	5.0000	5.0000	5.0000	5.0000	-31.319%	4	829	-28.000%
2026-08-21	7.2800	7.2800	7.2800	7.2800	-12.605%	5	826	-50.549%
2026-08-18	8.3300	8.3300	8.3300	8.3300	-30.583%	5	831	-56.783%
2026-08-17	12.0000	12.0000	12.0000	12.0000	+4.348%	11	831	-70.000%
2026-08-14	11.5000	11.5000	11.5000	11.5000	-4.167%	1	831	-68.696%
2026-08-13	12.9100	13.8000	12.0000	12.0000	+7.143%	17	832	-70.000%
2026-08-11	11.2000	11.2000	11.2000	11.2000	+7.692%	5	822	-67.857%
2026-08-03	10.6000	10.6000	10.4000	10.4000	-11.489%	3	822	-65.385%
2026-07-31	11.7500	11.7500	11.7500	11.7500	+11.905%	1	821	-69.362%
2026-07-30	11.0000	11.0000	10.5000	10.5000	+7.143%	6	820	-65.714%
2026-07-29	10.4200	10.4200	9.8000	9.8000	-10.909%	3	815	-63.265%
2026-07-28	11.3000	11.3500	11.0000	11.0000	-20.977%	6	814	-67.273%
2026-07-27	13.9200	13.9200	13.9200	13.9200	-17.143%	1	809	-74.138%
2026-07-24	16.0000	16.8000	15.8000	16.8000	-10.352%	16	810	-78.571%
2026-07-23	19.5000	19.5000	18.7400	18.7400	-10.335%	2	814	-80.790%
2026-07-21	20.9000	20.9000	20.9000	20.9000	+2.451%	1	814	-82.775%
2026-07-20	20.4000	20.4000	20.4000	20.4000	+26.629%	2	814	-82.353%
2026-07-17	16.1100	16.1100	16.1100	16.1100	-11.967%	20	815	-77.654%
2026-07-16	18.3000	18.3000	18.3000	18.3000	-2.504%	1	795	-80.328%
2026-07-15	22.0000	22.0000	18.7700	18.7700	-16.466%	14	795	-80.820%
2026-07-14	22.4700	22.4700	22.4700	22.4700	+6.493%	2	795	-83.979%
2026-07-13	22.0000	22.0000	21.1000	21.1000	-12.083%	2	793	-82.938%
2026-07-07	21.8000	24.0000	21.8000	24.0000	-29.845%	2	792	-85.000%
2026-07-01	34.0300	37.6000	34.0300	34.2100	-11.304%	13	794	-89.477%
2026-06-30	38.5700	38.5700	38.5700	38.5700	+17.591%	1	791	-90.666%
2026-06-29	26.0000	32.8000	26.0000	32.8000	+15.901%	567	791	-89.024%
2026-06-26	28.3000	28.3000	28.3000	28.3000	-11.563%	2	912	-87.279%
2026-06-25	32.6100	32.6100	32.0000	32.0000	-8.571%	2	913	-88.750%
2026-06-24	37.3000	37.3000	35.0000	35.0000	-5.277%	13	913	-89.714%
2026-06-23	36.5000	37.0700	36.0000	36.9500	-14.130%	5	912	-90.257%
2026-06-18	43.0300	43.0300	43.0300	43.0300	-6.457%	4	905	-91.634%
2026-06-15	46.0000	46.0000	46.0000	46.0000	-4.246%	1	905	-92.174%
2026-06-10	48.0400	48.0400	48.0400	48.0400	+20.100%	2	905	-92.506%
2026-06-09	45.6000	46.0100	36.4000	40.0000	-14.821%	11	906	-91.000%
2026-06-05	46.9600	46.9600	46.9600	46.9600	-22.380%	2	913	-92.334%
2026-06-04	61.9000	63.0000	60.5000	60.5000	-4.874%	3	911	-94.050%
2026-06-03	65.7000	65.7000	63.6000	63.6000	+35.666%	3	911	-94.340%
2026-06-01	46.8800	46.8800	46.8800	46.8800	+3.033%	1	910	-92.321%
2026-05-29	46.0500	46.0500	45.5000	45.5000	-3.294%	4	911	-92.088%
2026-05-27	49.1000	49.1000	47.0500	47.0500	-7.745%	4	911	-92.349%
2026-05-26	51.0000	51.0000	51.0000	51.0000	+20.910%	1	912	-92.941%
2026-05-22	40.5400	42.1800	40.5400	42.1800	+17.821%	4	913	-91.465%
2026-05-21	35.8000	35.8000	35.8000	35.8000	+0.703%	1	916	-89.944%
2026-05-20	35.5600	35.6400	35.5500	35.5500	+14.677%	12	916	-89.873%
2026-05-18	31.0000	31.0000	31.0000	31.0000	-5.775%	2	905	-88.387%
2026-05-15	32.9000	32.9000	32.9000	32.9000	-5.187%	2	905	-89.058%
2026-05-14	35.4000	35.4000	34.1000	34.7000	-0.857%	6	903	-89.625%
2026-05-13	35.0000	35.0000	35.0000	35.0000	+12.000%	1	896	-89.714%
2026-05-12	34.4000	34.4000	30.3500	31.2500	+2.796%	27	896	-88.480%
2026-05-11	30.4000	30.4000	30.4000	30.4000	-13.661%	1	896	-88.158%
2026-05-08	32.1600	35.2100	32.1600	35.2100	+13.581%	11	896	-89.776%
2026-05-07	32.4000	33.5000	31.0000	31.0000	-8.582%	32	904	-88.387%
2026-05-06	29.4300	33.9100	28.7000	33.9100	+30.423%	16	884	-89.384%
2026-05-05	25.0000	26.3000	24.2000	26.0000	+6.122%	1,011	880	-86.154%
2026-05-04	24.5000	24.5000	24.5000	24.5000	+6.522%	2	1,437	-85.306%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-6.122%	7	1,428	-84.348%
2026-04-30	23.4000	25.1000	23.2500	24.5000	+6.987%	7	1,428	-85.306%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+4.566%	2	1,429	-84.279%
2026-04-28	25.6900	25.6900	19.0000	21.9000	-53.404%	946	1,427	-83.562%
2026-04-27	47.0000	47.0000	47.0000	47.0000	-14.545%	1	555	-92.340%
2026-04-24	48.6000	55.0000	46.2500	55.0000	+45.734%	21	554	-93.455%
2026-04-23	38.0200	38.0200	37.2400	37.7400	+11.000%	527	541	-90.461%
2026-04-22	34.0000	34.0000	34.0000	34.0000	+3.030%	1	80	-89.412%
2026-04-21	33.0000	33.0000	33.0000	33.0000	+7.492%	1	80	-89.091%
2026-04-20	30.7000	30.7000	30.7000	30.7000	-1.159%	1	80	-88.274%
2026-04-17	31.0600	31.0600	31.0600	31.0600	+14.824%	1	80	-88.410%
2026-04-16	27.0500	27.0500	27.0500	27.0500	-3.047%	1	79	-86.691%
2026-04-14	27.3000	27.9000	27.3000	27.9000	+28.040%	2	78	-87.097%
2026-04-13	21.8000	21.8000	21.7900	21.7900	+83.109%	2	78	-83.479%
2026-04-01	11.9000	11.9000	11.9000	11.9000	+23.829%	10	79	-69.748%
2026-03-30	9.6100	9.6100	9.6100	9.6100	-35.068%	1	79	-62.539%
2026-03-18	14.8000	14.8000	14.8000	14.8000	+4.965%	1	79	-75.676%
2026-03-03	14.1000	14.1000	14.1000	14.1000	-24.599%	1	79	-74.468%
2026-02-20	20.2000	20.2000	18.7000	18.7000	+9.229%	2	80	-80.749%
2026-02-12	17.1200	17.1200	17.1200	17.1200	-23.742%	1	81	-78.972%
2026-02-11	22.4500	22.4500	22.4500	22.4500	-2.603%	2	81	-83.964%
2026-02-10	23.0500	23.0500	23.0500	23.0500	+23.925%	4	83	-84.382%
2026-02-05	18.6000	18.6000	18.6000	18.6000	+9.412%	2	83	-80.645%
2026-02-04	17.3000	17.3000	17.0000	17.0000	-0.585%	7	81	-78.824%
2026-02-03	17.9000	18.0000	17.1000	17.1000	-51.143%	5	83	-78.947%
2026-02-02	34.1000	36.0000	34.1000	35.0000	+12.540%	19	81	-89.714%
2026-01-30	31.1000	31.1000	31.1000	31.1000	+7.986%	1	82	-88.424%
2026-01-29	26.0000	28.8000	26.0000	28.8000	+0.735%	7	83	-87.500%
2026-01-27	28.5700	28.5900	28.5700	28.5900	+7.846%	2	85	-87.408%
2026-01-23	30.0000	30.0000	26.5100	26.5100	-19.422%	4	86	-86.420%
2026-01-22	38.9800	38.9800	31.8000	32.9000	-2.547%	7	86	-89.058%
2026-01-21	32.8000	36.2500	32.8000	33.7600	+50.044%	84	84	-89.336%
2026-01-20	22.5000	22.5000	22.5000	22.5000	+9.756%	5	30	-84.000%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+43.357%	2	28	-82.439%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+12.598%	1	28	-74.825%
2026-01-09	12.7000	12.7000	12.7000	12.7000	+13.393%	1	28	-71.654%
2026-01-08	11.2000	11.6500	11.2000	11.2000	-17.647%	4	27	-67.857%
2026-01-06	14.0000	14.0000	13.6000	13.6000	-0.730%	11	24	-73.529%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-6.357%	1	13	-73.723%
2025-12-22	14.5000	14.6500	14.4900	14.6300	+15.197%	14	13	-75.393%
2025-12-18	12.7000	12.7000	12.7000	12.7000	-33.158%	5	23	-71.654%
2025-12-05	18.8000	19.1000	18.8000	19.0000	+13.772%	5	23	-81.053%
2025-12-04	16.7000	16.7000	16.7000	16.7000	+15.172%	1	22	-78.443%
2025-11-24	14.5000	14.5000	14.5000	14.5000	+25.324%	5	22	-75.172%
2025-11-21	11.5700	11.5700	11.5700	11.5700	-33.544%	1	18	-68.885%
2025-11-13	17.3700	17.4200	17.3500	17.4100	-8.368%	15	19	-79.322%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-18.803%	1	9	-81.053%
2025-10-29	23.4000	23.4000	23.4000	23.4000	+17.588%	1	9	-84.615%
2025-10-28	19.9000	19.9000	19.9000	19.9000	-5.238%	1	9	-81.910%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+31.250%	1	8	-82.857%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-8.571%	1	7	-77.500%
2025-10-09	17.5000	17.5000	17.5000	17.5000	-1.685%	1	8	-79.429%
2025-10-08	17.8000	17.8000	17.8000	17.8000	-1.657%	1	8	-79.775%
2025-10-07	18.4000	18.4000	18.1000	18.1000	-9.500%	5	7	-80.110%
2025-10-06	20.0000	20.0000	20.0000	20.0000	+4.712%	1	8	-82.000%
2025-10-03	19.1000	19.1000	19.1000	19.1000	-12.785%	1	7	-81.152%
2025-10-02	21.2900	21.9000	21.2900	21.9000	+27.697%	2	8	-83.562%
2025-09-17	17.1500	17.1500	17.1500	17.1500	-2.168%	1	6	-79.009%
2025-09-15	19.0000	19.0000	17.5300	17.5300	0.000%	9	5	-79.464%