Dark

RMBS20270115C150
RMBS Jan 15 2027 150.00 Call (RMBS270115C00150000)
option OPRA

EOD

Sep 10, 2026

2.10-23.636%(-0.65)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1000	2.1000	2.1000	2.1000	-23.636%	27	117	0.000%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-21.429%	5	117	-23.636%
2026-08-27	3.5000	3.5000	3.5000	3.5000	-12.500%	1	117	-40.000%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-11.111%	3	118	-47.500%
2026-08-21	4.5000	4.5000	4.5000	4.5000	-45.122%	1	121	-53.333%
2026-08-17	8.2000	8.2000	8.2000	8.2000	+9.333%	2	121	-74.390%
2026-08-14	7.5400	7.6500	7.5000	7.5000	+2.740%	6	123	-72.000%
2026-08-03	7.3000	7.3000	7.3000	7.3000	-2.667%	2	124	-71.233%
2026-07-30	7.7000	7.7000	7.5000	7.5000	+5.634%	5	124	-72.000%
2026-07-29	7.1000	7.1000	7.1000	7.1000	-29.000%	1	121	-70.423%
2026-07-27	10.0000	10.0000	10.0000	10.0000	-30.891%	5	122	-79.000%
2026-07-23	14.4700	14.4700	14.4700	14.4700	-8.707%	1	122	-85.487%
2026-07-20	15.8500	15.8500	15.8500	15.8500	+4.967%	1	123	-86.751%
2026-07-17	13.5000	15.1000	13.5000	15.1000	+7.857%	12	122	-86.093%
2026-07-16	14.0000	14.0000	14.0000	14.0000	-7.895%	10	123	-85.000%
2026-07-15	16.8000	16.8000	14.0000	15.2000	-23.426%	31	123	-86.184%
2026-07-10	19.8500	19.8500	19.8500	19.8500	+12.274%	1	138	-89.421%
2026-07-07	17.6800	17.6800	17.6800	17.6800	-8.678%	1	138	-88.122%
2026-07-02	19.3600	19.3600	19.3600	19.3600	-37.245%	1	139	-89.153%
2026-06-30	27.0000	30.8500	27.0000	30.8500	+38.341%	2	139	-93.193%
2026-06-26	22.0000	22.4200	22.0000	22.3000	-25.193%	14	137	-90.583%
2026-06-24	29.8100	29.8100	29.8100	29.8100	+0.880%	1	146	-92.955%
2026-06-23	32.1600	32.1600	29.5500	29.5500	-20.329%	8	146	-92.893%
2026-06-18	34.0000	37.0900	34.0000	37.0900	+10.882%	6	115	-94.338%
2026-06-17	33.7100	33.7100	33.4500	33.4500	-13.566%	2	115	-93.722%
2026-06-15	41.0000	41.0000	38.0000	38.7000	-6.859%	36	115	-94.574%
2026-06-12	42.2000	42.2000	41.5500	41.5500	+4.318%	5	115	-94.946%
2026-06-11	40.3000	40.8000	39.8000	39.8300	+14.454%	28	115	-94.728%
2026-06-10	37.8000	37.8000	34.8000	34.8000	+3.881%	5	98	-93.966%
2026-06-09	30.9600	33.5000	30.9600	33.5000	-25.556%	3	98	-93.731%
2026-06-08	41.6100	47.2500	41.6100	45.0000	+22.382%	10	100	-95.333%
2026-06-05	39.8000	40.0000	36.7700	36.7700	-27.902%	8	107	-94.289%
2026-06-04	47.2000	51.0000	47.2000	51.0000	-10.021%	12	106	-95.882%
2026-06-03	56.6800	56.6800	56.6800	56.6800	+14.621%	1	96	-96.295%
2026-06-02	45.5000	50.0000	45.5000	49.4500	+32.219%	8	95	-95.753%
2026-05-29	37.7000	37.7000	37.4000	37.4000	-12.617%	4	102	-94.385%
2026-05-28	42.8000	42.8000	42.8000	42.8000	+7.268%	2	100	-95.093%
2026-05-27	42.7000	42.7000	38.5000	39.9000	-11.373%	8	102	-94.737%
2026-05-26	44.4000	45.0200	44.4000	45.0200	+30.872%	2	99	-95.335%
2026-05-22	34.4000	34.4000	34.4000	34.4000	+1.625%	1	99	-93.895%
2026-05-21	32.9100	34.1500	32.9100	33.8500	+36.437%	5	98	-93.796%
2026-05-15	24.8200	24.8200	24.8100	24.8100	-14.448%	100	98	-91.536%
2026-05-14	29.0000	29.0000	29.0000	29.0000	0.000%	1	188	-92.759%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-0.172%	2	189	-92.759%
2026-05-11	28.7000	29.0500	28.7000	29.0500	+8.194%	7	189	-92.771%
2026-05-07	26.8500	26.8500	26.8500	26.8500	-0.556%	2	191	-92.179%
2026-05-06	23.1000	27.0000	23.1000	27.0000	+31.707%	4	191	-92.222%
2026-05-05	20.4000	20.5000	20.4000	20.5000	+18.497%	3	193	-89.756%
2026-05-04	18.0000	18.1700	16.9000	17.3000	-1.143%	48	192	-87.861%
2026-05-01	17.2100	17.5000	17.2100	17.5000	-5.914%	2	206	-88.000%
2026-04-30	17.6000	18.6000	17.6000	18.6000	+12.048%	2	206	-88.710%
2026-04-29	18.5000	18.5000	16.6000	16.6000	-3.488%	12	205	-87.349%
2026-04-28	19.5000	19.5000	14.3000	17.2000	-52.526%	6	204	-87.791%
2026-04-27	39.9000	39.9000	36.2300	36.2300	-24.332%	21	201	-94.204%
2026-04-24	44.8000	47.8800	44.8000	47.8800	+75.385%	3	218	-95.614%
2026-04-21	27.3000	27.3000	27.3000	27.3000	+14.706%	1	218	-92.308%
2026-04-20	23.8000	23.8000	23.8000	23.8000	+17.763%	5	218	-91.176%
2026-04-16	20.1500	21.7000	20.1500	20.2100	+0.050%	60	223	-89.609%
2026-04-15	20.6300	20.6300	20.2000	20.2000	-3.810%	21	240	-89.604%
2026-04-14	21.0000	21.0000	21.0000	21.0000	+57.895%	1	248	-90.000%
2026-04-09	13.3000	13.3000	13.3000	13.3000	+10.099%	25	249	-84.211%
2026-04-08	10.6500	12.0800	10.5800	12.0800	+53.299%	23	227	-82.616%
2026-04-01	7.8800	7.8800	7.8800	7.8800	+9.444%	1	229	-73.350%
2026-03-31	6.9700	7.2000	6.9700	7.2000	-20.354%	2	228	-70.833%
2026-03-27	9.0400	9.0400	9.0400	9.0400	-16.682%	1	228	-76.770%
2026-03-17	10.8500	10.8500	10.8500	10.8500	-6.466%	1	228	-80.645%
2026-03-13	11.6000	11.6000	11.6000	11.6000	+16.000%	1	227	-81.897%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+19.048%	4	228	-79.000%
2026-03-09	8.6200	8.6700	8.4000	8.4000	-15.323%	150	227	-75.000%
2026-03-03	11.1400	11.1400	9.9200	9.9200	-32.055%	2	120	-78.831%
2026-02-17	14.1100	14.6000	14.0400	14.6000	+7.353%	15	120	-85.616%
2026-02-03	14.5000	14.5000	13.0000	13.6000	-46.562%	12	115	-84.559%
2026-02-02	27.8000	29.3900	25.4500	25.4500	+19.821%	28	126	-91.749%
2026-01-30	21.2400	21.2400	21.2400	21.2400	-13.341%	1	103	-90.113%
2026-01-29	23.5000	24.5100	23.5000	24.5100	+8.933%	2	102	-91.432%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+6.635%	1	101	-90.667%
2026-01-23	21.1000	21.1000	21.1000	21.1000	-18.407%	1	100	-90.047%
2026-01-22	27.0600	27.0600	25.8600	25.8600	-11.891%	2	101	-91.879%
2026-01-21	22.8500	29.3500	22.8500	29.3500	+75.854%	39	101	-92.845%
2026-01-20	16.6800	16.6900	16.6800	16.6900	+19.214%	25	79	-87.418%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+7.692%	2	52	-85.000%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+13.043%	3	52	-83.846%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+18.557%	10	42	-81.739%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+7.778%	1	42	-78.351%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-37.063%	1	42	-76.667%
2025-12-05	13.8000	14.3000	13.8000	14.3000	+32.530%	5	42	-85.315%
2025-11-13	11.6400	11.6400	10.7900	10.7900	-44.553%	6	42	-80.538%
2025-11-10	19.4600	19.4600	19.4600	19.4600	+39.000%	1	43	-89.209%
2025-11-04	14.8900	14.8900	14.0000	14.0000	-13.043%	2	44	-85.000%
2025-11-03	15.9100	16.1000	15.9100	16.1000	-9.296%	2	44	-86.957%
2025-10-30	17.5000	17.7500	17.5000	17.7500	+22.414%	2	44	-88.169%
2025-10-28	14.5000	14.5000	14.5000	14.5000	+3.129%	3	44	-85.517%
2025-10-23	14.0000	14.0600	14.0000	14.0600	+13.387%	10	44	-85.064%
2025-10-15	12.7000	12.8500	12.4000	12.4000	+2.990%	6	38	-83.065%
2025-10-14	11.9100	12.0400	11.9100	12.0400	-7.385%	30	44	-82.558%
2025-10-13	12.1000	13.0000	12.1000	13.0000	-6.475%	6	46	-83.846%
2025-10-10	13.9000	13.9000	13.9000	13.9000	-2.113%	2	51	-84.892%
2025-10-08	14.2000	14.2000	14.2000	14.2000	+1.429%	5	51	-85.211%
2025-10-03	14.0000	14.0000	14.0000	14.0000	-14.110%	3	47	-85.000%
2025-10-02	16.3000	16.3000	16.3000	16.3000	-0.610%	1	50	-87.117%
2025-09-29	16.4000	16.4000	16.4000	16.4000	+7.190%	2	51	-87.195%
2025-09-23	16.9000	16.9000	15.3000	15.3000	-9.894%	18	50	-86.275%
2025-09-22	16.1600	17.3000	16.1600	16.9800	+1.071%	31	35	-87.633%
2025-09-18	16.0000	16.8000	16.0000	16.8000	+30.233%	15	20	-87.500%
2025-09-16	13.1000	13.1000	12.9000	12.9000	0.000%	6	5	-83.721%