Dark

RMBS20270115C140
RMBS Jan 15 2027 140.00 Call (RMBS270115C00140000)
option OPRA

EOD

Sep 10, 2026

2.50-18.567%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5000	2.5000	2.5000	2.5000	-18.567%	2	209	0.000%
2026-09-09	2.9000	3.0700	2.9000	3.0700	-6.970%	11	211	-18.567%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+34.694%	1	211	-24.242%
2026-09-04	2.4500	2.4500	2.4500	2.4500	-3.922%	10	200	+2.041%
2026-09-02	2.6100	2.6100	2.5500	2.5500	-8.929%	12	200	-1.961%
2026-09-01	2.8000	2.8000	2.8000	2.8000	-6.667%	2	199	-10.714%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-15.730%	1	201	-16.667%
2026-08-28	4.3900	4.3900	3.5600	3.5600	-21.586%	32	201	-29.775%
2026-08-27	4.5400	4.5400	4.5400	4.5400	-2.366%	20	188	-44.934%
2026-08-26	4.6500	4.6500	4.6500	4.6500	-25.000%	1	168	-46.237%
2026-08-21	6.2000	6.2000	6.2000	6.2000	-7.875%	11	167	-59.677%
2026-08-18	7.3000	7.3000	6.7300	6.7300	-31.116%	6	156	-62.853%
2026-08-14	10.1200	10.1200	9.7700	9.7700	-3.267%	3	159	-74.411%
2026-08-11	11.2300	11.2300	10.1000	10.1000	-23.485%	2	158	-75.248%
2026-08-07	13.2000	13.2000	13.2000	13.2000	+36.082%	2	160	-81.061%
2026-08-03	9.7000	9.7000	9.7000	9.7000	+12.139%	1	160	-74.227%
2026-07-30	8.5500	8.9000	8.5500	8.6500	0.000%	25	160	-71.098%
2026-07-29	8.6500	8.6500	8.6500	8.6500	-6.889%	1	157	-71.098%
2026-07-28	9.2900	9.2900	9.2900	9.2900	-21.271%	1	158	-73.089%
2026-07-27	11.8000	11.8000	11.8000	11.8000	-35.870%	1	158	-78.814%
2026-07-21	18.4000	18.4000	18.4000	18.4000	+3.955%	1	159	-86.413%
2026-07-17	16.3000	17.7000	16.3000	17.7000	+9.259%	6	160	-85.876%
2026-07-16	16.2000	16.2000	16.2000	16.2000	-2.994%	3	155	-84.568%
2026-07-15	16.3000	16.7000	16.3000	16.7000	-23.218%	2	158	-85.030%
2026-07-10	21.7500	21.7500	21.7500	21.7500	-15.893%	5	158	-88.506%
2026-07-09	25.8600	25.8600	25.8600	25.8600	+29.819%	2	153	-90.333%
2026-07-07	19.9200	19.9200	19.9200	19.9200	-41.907%	1	153	-87.450%
2026-06-30	34.2900	34.2900	34.2900	34.2900	+27.948%	1	152	-92.709%
2026-06-29	24.0500	26.8000	23.9400	26.8000	-10.368%	41	151	-90.672%
2026-06-25	29.9000	29.9000	29.9000	29.9000	+3.604%	1	111	-91.639%
2026-06-24	28.8600	28.8600	28.8600	28.8600	-13.072%	3	111	-91.337%
2026-06-23	33.2000	33.2000	33.2000	33.2000	-13.542%	1	111	-92.470%
2026-06-22	43.0000	43.0000	38.4000	38.4000	-4.000%	2	112	-93.490%
2026-06-18	40.0000	40.0000	40.0000	40.0000	+7.846%	2	119	-93.750%
2026-06-17	37.2000	37.5000	37.0900	37.0900	+3.028%	6	119	-93.260%
2026-06-16	40.5000	40.5000	36.0000	36.0000	-16.279%	3	119	-93.056%
2026-06-15	41.5000	43.0000	41.5000	43.0000	-7.725%	5	112	-94.186%
2026-06-12	42.5500	47.9000	42.5500	46.6000	+9.776%	11	112	-94.635%
2026-06-11	44.1000	44.1000	42.2200	42.4500	+10.547%	77	112	-94.111%
2026-06-10	38.4000	38.4000	38.4000	38.4000	-5.185%	2	43	-93.490%
2026-06-09	40.5000	40.5000	40.5000	40.5000	-4.142%	3	43	-93.827%
2026-06-05	42.9000	42.9000	42.2500	42.2500	-29.430%	4	43	-94.083%
2026-06-04	51.0000	59.8700	51.0000	59.8700	+10.870%	2	42	-95.824%
2026-06-02	54.0000	54.0000	54.0000	54.0000	+23.203%	3	42	-95.370%
2026-06-01	41.0000	43.8300	41.0000	43.8300	-6.625%	2	45	-94.296%
2026-05-28	46.9400	46.9400	46.9400	46.9400	+12.029%	1	43	-94.674%
2026-05-27	44.9000	44.9000	41.9000	41.9000	+13.243%	2	43	-94.033%
2026-05-22	37.0000	37.0000	37.0000	37.0000	-1.333%	3	41	-93.243%
2026-05-21	37.1000	37.5000	36.3800	37.5000	+51.210%	15	41	-93.333%
2026-05-19	24.8000	24.8000	24.8000	24.8000	-0.800%	2	41	-89.919%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-18.301%	5	33	-90.000%
2026-05-14	30.6000	30.6000	30.6000	30.6000	-0.326%	2	33	-91.830%
2026-05-13	30.7000	30.7000	30.7000	30.7000	+9.643%	1	31	-91.857%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-15.561%	10	31	-91.071%
2026-05-11	33.1600	33.1600	33.1600	33.1600	+6.968%	1	31	-92.461%
2026-05-08	31.0000	31.0000	31.0000	31.0000	+5.227%	1	30	-91.935%
2026-05-07	29.4600	29.4600	29.4600	29.4600	-4.660%	4	29	-91.514%
2026-05-06	30.9000	30.9000	30.9000	30.9000	+43.721%	1	29	-91.909%
2026-05-04	21.5000	21.5000	21.5000	21.5000	0.000%	2	29	-88.372%
2026-04-30	21.2300	21.5000	21.2300	21.5000	+9.694%	3	31	-88.372%
2026-04-29	19.4500	20.7700	18.0000	19.6000	+2.190%	9	28	-87.245%
2026-04-28	23.3300	23.3300	16.0000	19.1800	-53.220%	27	29	-86.966%
2026-04-27	41.0000	41.0000	41.0000	41.0000	-4.429%	1	28	-93.902%
2026-04-24	42.9000	42.9000	42.9000	42.9000	+21.186%	1	28	-94.172%
2026-04-23	35.4000	35.4000	35.4000	35.4000	+18.000%	10	28	-92.938%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+58.730%	2	18	-91.667%
2026-04-13	18.9000	18.9000	18.9000	18.9000	-0.526%	1	16	-86.772%
2026-04-10	19.3100	19.3100	19.0000	19.0000	+49.724%	2	17	-86.842%
2026-03-17	12.6900	12.6900	12.6900	12.6900	-23.554%	1	16	-80.299%
2026-02-13	16.6000	16.6100	16.6000	16.6000	+10.080%	8	8	-84.940%
2026-02-12	15.0800	15.0800	15.0800	15.0800	+0.533%	1	8	-83.422%
2026-02-03	15.0000	15.0000	15.0000	15.0000	-43.820%	1	8	-83.333%
2026-01-29	26.7000	26.7000	26.7000	26.7000	+10.376%	1	7	-90.637%
2026-01-26	24.1900	24.1900	24.1900	24.1900	-1.265%	1	8	-89.665%
2026-01-23	24.5000	24.5000	24.5000	24.5000	-22.737%	3	8	-89.796%
2026-01-21	26.5000	32.6000	26.5000	31.7100	+136.642%	5	7	-92.116%
2025-11-17	13.4000	13.4000	13.4000	13.4000	-21.176%	2	6	-81.343%
2025-11-07	17.0000	17.0000	17.0000	17.0000	+1.614%	6	4	-85.294%
2025-10-28	16.7300	16.7300	16.7300	16.7300	-23.955%	2	6	-85.057%
2025-10-27	22.0000	22.0000	22.0000	22.0000	0.000%	4	4	-88.636%