Dark

RMBS20270115C160
RMBS Jan 15 2027 160.00 Call (RMBS270115C00160000)
option OPRA

EOD

Sep 3, 2026

1.49-52.090%(-1.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4900	1.4900	1.4900	1.4900	-52.090%	1	55	0.000%
2026-09-01	3.1100	3.1100	3.1100	3.1100	+3.667%	1	55	-52.090%
2026-08-27	2.9700	3.0000	2.9700	3.0000	0.000%	5	55	-50.333%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-11.765%	3	60	-50.333%
2026-08-24	3.4000	3.4000	3.4000	3.4000	-47.692%	1	63	-56.176%
2026-08-14	6.5000	6.5000	6.5000	6.5000	-7.143%	1	63	-77.077%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-15.663%	8	62	-78.714%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-17.000%	1	63	-82.048%
2026-08-04	9.5000	10.0000	9.5000	10.0000	+38.889%	3	63	-85.100%
2026-08-03	6.6800	7.5000	6.6800	7.2000	+18.033%	7	63	-79.306%
2026-07-30	6.3000	6.4100	6.1000	6.1000	-3.175%	5	67	-75.574%
2026-07-29	5.7400	6.3000	5.7400	6.3000	-12.011%	2	66	-76.349%
2026-07-28	7.1600	7.1600	7.1600	7.1600	-31.154%	1	66	-79.190%
2026-07-24	10.4000	10.4000	10.4000	10.4000	-21.212%	1	65	-85.673%
2026-07-15	13.2000	13.2000	13.2000	13.2000	-6.383%	1	64	-88.712%
2026-07-14	14.1000	14.1000	14.1000	14.1000	-0.212%	1	64	-89.433%
2026-07-13	14.1300	14.1300	14.1300	14.1300	-20.169%	1	63	-89.455%
2026-07-02	24.5000	24.5000	17.7000	17.7000	-0.562%	4	61	-91.582%
2026-06-29	18.5000	18.5000	17.8000	17.8000	-9.645%	2	61	-91.629%
2026-06-26	20.0000	20.0000	19.7000	19.7000	-17.814%	3	59	-92.437%
2026-06-25	23.9700	23.9700	23.9700	23.9700	-6.876%	1	58	-93.784%
2026-06-24	27.0400	27.0400	25.7400	25.7400	-16.699%	3	57	-94.211%
2026-06-18	30.9000	30.9000	30.9000	30.9000	-0.962%	1	56	-95.178%
2026-06-16	31.2000	31.2000	31.2000	31.2000	-12.360%	1	56	-95.224%
2026-06-15	36.3500	36.3500	35.6000	35.6000	-10.777%	3	54	-95.815%
2026-06-12	39.9000	39.9000	39.9000	39.9000	+19.318%	1	54	-96.266%
2026-06-11	33.4400	33.4400	33.4400	33.4400	+0.814%	1	54	-95.544%
2026-06-09	41.5300	41.5300	32.3600	33.1700	-16.237%	3	54	-95.508%
2026-06-08	39.6000	39.6000	39.6000	39.6000	+18.492%	10	54	-96.237%
2026-06-05	42.1200	42.1200	33.4200	33.4200	-33.213%	5	54	-95.542%
2026-06-03	50.1000	50.1000	50.0400	50.0400	+10.293%	2	55	-97.022%
2026-06-02	43.7700	45.3700	42.4000	45.3700	+30.000%	12	55	-96.716%
2026-06-01	33.8200	34.9000	33.8200	34.9000	-7.672%	7	49	-95.731%
2026-05-28	38.5000	38.5000	37.8000	37.8000	-7.805%	7	45	-96.058%
2026-05-26	38.0000	41.0000	38.0000	41.0000	+29.747%	8	45	-96.366%
2026-05-22	31.6000	31.6000	31.6000	31.6000	+21.538%	1	44	-95.285%
2026-05-20	25.2500	26.0000	25.0000	26.0000	+23.223%	9	44	-94.269%
2026-05-18	21.1000	21.1000	21.1000	21.1000	-8.261%	1	44	-92.938%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-15.441%	1	44	-93.522%
2026-05-13	26.8000	27.2000	26.8000	27.2000	+27.103%	8	43	-94.522%
2026-05-12	22.3000	22.3000	21.0000	21.4000	-6.550%	8	45	-93.037%
2026-05-11	22.9000	22.9000	22.9000	22.9000	-5.761%	1	45	-93.493%
2026-05-08	24.3000	24.3000	24.3000	24.3000	+22.111%	1	42	-93.868%
2026-05-06	19.9000	19.9000	19.9000	19.9000	+10.556%	1	42	-92.513%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+19.681%	1	41	-91.722%
2026-05-04	16.1200	16.1200	15.0400	15.0400	-0.331%	6	41	-90.093%
2026-05-01	15.0600	15.0900	15.0600	15.0900	-7.423%	2	39	-90.126%
2026-04-30	13.3000	17.3000	13.3000	16.3000	+5.161%	15	39	-90.859%
2026-04-28	17.5000	17.5000	12.4000	15.5000	-52.672%	9	42	-90.387%
2026-04-27	40.0000	40.0000	32.7500	32.7500	-13.816%	8	45	-95.450%
2026-04-24	38.0000	38.0000	38.0000	38.0000	+43.072%	11	42	-96.079%
2026-04-23	26.5600	26.5600	26.5600	26.5600	+24.112%	1	38	-94.390%
2026-04-17	20.2200	21.4000	20.2200	21.4000	+81.510%	7	38	-93.037%
2026-04-09	11.7200	11.7900	11.7200	11.7900	+12.823%	2	38	-87.362%
2026-04-08	10.4000	10.4500	10.4000	10.4500	+38.963%	18	37	-85.742%
2026-04-01	7.5200	7.5200	7.5200	7.5200	-13.761%	10	32	-80.186%
2026-03-03	8.7200	8.7200	8.7200	8.7200	-32.140%	1	31	-82.913%
2026-02-26	12.8500	12.8500	12.8500	12.8500	-37.923%	1	30	-88.405%
2026-01-29	20.7000	20.7000	20.7000	20.7000	+6.154%	5	30	-92.802%
2026-01-27	19.5000	19.5000	19.5000	19.5000	-1.015%	2	25	-92.359%
2026-01-23	19.7700	19.7700	19.7000	19.7000	-19.592%	2	25	-92.437%
2026-01-21	24.5000	24.5000	24.5000	24.5000	+129.831%	2	25	-93.918%
2026-01-15	10.6600	10.6600	10.6600	10.6600	+29.526%	8	27	-86.023%
2025-12-24	8.2300	8.2300	8.2300	8.2300	-6.477%	1	27	-81.896%
2025-12-22	8.8000	8.8000	8.8000	8.8000	-4.348%	1	27	-83.068%
2025-12-19	9.2000	9.2000	9.2000	9.2000	+2.450%	1	27	-83.804%
2025-11-25	8.9800	8.9800	8.9800	8.9800	-4.468%	1	27	-83.408%
2025-11-19	9.4000	9.4000	9.4000	9.4000	-4.665%	5	27	-84.149%
2025-11-14	9.8600	9.8600	9.8600	9.8600	+4.560%	1	27	-84.888%
2025-11-13	9.4300	9.4300	9.4300	9.4300	-31.218%	1	27	-84.199%
2025-11-07	13.7100	13.7100	13.7100	13.7100	-0.724%	10	26	-89.132%
2025-11-05	13.7300	13.8100	13.0000	13.8100	-6.054%	5	26	-89.211%
2025-11-03	14.7000	14.7000	14.7000	14.7000	+5.832%	1	23	-89.864%
2025-10-28	13.8900	13.8900	13.8900	13.8900	-2.183%	1	23	-89.273%
2025-10-24	14.8500	14.8500	14.2000	14.2000	+30.275%	5	22	-89.507%
2025-10-13	10.9000	10.9000	10.9000	10.9000	-21.014%	5	18	-86.330%
2025-10-02	13.8000	13.8000	13.8000	13.8000	-5.479%	1	15	-89.203%
2025-09-29	14.7000	14.7000	14.6000	14.6000	-2.667%	2	16	-89.795%
2025-09-24	15.0000	15.0000	15.0000	15.0000	+0.671%	10	14	-90.067%
2025-09-23	16.3500	16.3900	14.9000	14.9000	-0.667%	3	4	-90.000%
2025-09-22	13.5000	15.0000	13.5000	15.0000	0.000%	3	2	-90.067%