Dark

RMBS20270115C90
RMBS Jan 15 2027 90.00 Call (RMBS270115C00090000)
option OPRA

EOD

Sep 10, 2026

11.94-14.101%(-1.96)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.9400	11.9400	11.9400	11.9400	-14.101%	8	143	0.000%
2026-09-08	13.9000	13.9000	13.9000	13.9000	+12.369%	1	143	-14.101%
2026-09-04	12.3000	12.3700	12.1600	12.3700	+7.753%	14	133	-3.476%
2026-09-02	11.4800	11.4800	11.4800	11.4800	-6.667%	1	133	+4.007%
2026-09-01	12.3000	12.3000	12.3000	12.3000	-10.870%	1	133	-2.927%
2026-08-28	14.3000	14.3000	13.8000	13.8000	-24.009%	3	133	-13.478%
2026-08-27	18.1600	18.1600	18.1600	18.1600	+9.004%	2	130	-34.251%
2026-08-26	16.6600	16.6600	16.6600	16.6600	+1.462%	1	132	-28.331%
2026-08-25	17.0800	17.0800	16.4200	16.4200	+5.935%	2	133	-27.284%
2026-08-24	15.5000	15.5000	15.5000	15.5000	-15.761%	1	131	-22.968%
2026-08-21	19.2300	19.2300	18.2800	18.4000	+4.903%	8	131	-35.109%
2026-08-19	17.5400	17.5400	17.5400	17.5400	-13.297%	4	128	-31.927%
2026-08-18	20.2300	20.2300	20.2300	20.2300	-26.968%	5	128	-40.979%
2026-08-17	27.4000	27.7000	27.4000	27.7000	+0.362%	12	128	-56.895%
2026-08-12	27.6000	27.6000	27.6000	27.6000	+6.113%	4	135	-56.739%
2026-08-10	26.0100	26.0100	26.0100	26.0100	+9.747%	2	135	-54.095%
2026-08-03	24.0000	24.0000	23.7000	23.7000	+0.851%	3	135	-49.620%
2026-07-31	24.1200	24.1200	23.5000	23.5000	+12.440%	4	135	-49.191%
2026-07-30	20.8000	20.9000	20.8000	20.9000	+4.291%	92	134	-42.871%
2026-07-29	20.0400	20.0400	20.0400	20.0400	-36.981%	5	67	-40.419%
2026-07-16	31.8000	31.8000	31.8000	31.8000	-30.064%	5	67	-62.453%
2026-07-09	45.4700	45.4700	45.4700	45.4700	+4.289%	2	72	-73.741%
2026-07-06	43.6000	43.6000	43.6000	43.6000	-13.078%	1	72	-72.615%
2026-06-29	50.1700	50.1700	50.1600	50.1600	-22.593%	2	72	-76.196%
2026-06-11	66.0000	66.0000	64.8000	64.8000	-28.783%	51	73	-81.574%
2026-06-03	90.9900	90.9900	90.9900	90.9900	+20.997%	1	124	-86.878%
2026-05-26	72.5000	75.2000	72.5000	75.2000	+22.675%	2	125	-84.122%
2026-05-21	60.1000	61.3000	60.1000	61.3000	+37.136%	2	126	-80.522%
2026-05-19	44.7000	44.7000	44.7000	44.7000	-5.895%	2	126	-73.289%
2026-05-18	47.5000	47.5000	47.5000	47.5000	-15.179%	2	128	-74.863%
2026-05-14	56.0000	56.0000	56.0000	56.0000	+13.452%	2	128	-78.679%
2026-05-07	53.2200	53.2200	49.3600	49.3600	-7.687%	8	126	-75.810%
2026-05-06	53.4700	53.4700	53.4700	53.4700	+24.262%	1	126	-77.670%
2026-05-05	41.0000	43.0300	41.0000	43.0300	+10.560%	51	126	-72.252%
2026-05-01	38.9200	38.9200	38.9200	38.9200	-2.456%	1	76	-69.322%
2026-04-28	35.3500	39.9900	35.0000	39.9000	-32.373%	13	76	-70.075%
2026-04-23	59.0000	59.0000	59.0000	59.0000	+8.616%	1	73	-79.763%
2026-04-22	54.3200	54.3200	54.3200	54.3200	-1.290%	1	73	-78.019%
2026-04-21	53.4500	55.0300	53.4500	55.0300	+8.540%	3	75	-78.303%
2026-04-20	50.7000	50.7000	50.7000	50.7000	+70.134%	4	75	-76.450%
2026-04-08	29.8000	29.8000	29.8000	29.8000	+73.256%	1	71	-59.933%
2026-03-30	18.6500	18.6500	17.2000	17.2000	-39.244%	4	71	-30.581%
2026-03-16	28.2900	28.3100	28.2900	28.3100	+3.321%	5	73	-57.824%
2026-03-13	27.4000	27.4000	27.4000	27.4000	+15.223%	2	74	-56.423%
2026-03-12	24.3100	24.3100	23.7800	23.7800	-9.237%	7	76	-49.790%
2026-03-11	26.2000	26.2000	26.2000	26.2000	+1.946%	4	77	-54.427%
2026-03-05	25.7000	25.7000	25.7000	25.7000	-0.388%	1	73	-53.541%
2026-03-04	25.6000	25.8000	25.6000	25.8000	+5.306%	36	73	-53.721%
2026-03-03	27.4500	27.4500	24.5000	24.5000	-21.725%	13	38	-51.265%
2026-02-26	31.6400	31.7000	31.3000	31.3000	-7.860%	6	29	-61.853%
2026-02-25	33.9700	33.9700	33.9700	33.9700	-4.846%	1	25	-64.851%
2026-02-18	35.6000	35.7000	35.6000	35.7000	+11.111%	5	25	-66.555%
2026-02-12	32.1300	32.1300	32.1300	32.1300	-8.200%	6	29	-62.838%
2026-02-11	36.3000	36.3000	35.0000	35.0000	-5.635%	2	32	-65.886%
2026-02-10	37.0900	37.0900	37.0900	37.0900	+4.479%	1	32	-67.808%
2026-02-06	35.5000	35.5000	35.5000	35.5000	+12.164%	1	31	-66.366%
2026-02-05	31.6500	31.6500	31.6500	31.6500	+4.801%	6	30	-62.275%
2026-02-04	31.2000	31.2000	30.2000	30.2000	+9.818%	2	36	-60.464%
2026-02-03	32.9400	32.9400	27.5000	27.5000	-42.408%	7	36	-56.582%
2026-01-30	47.7500	47.7500	47.7500	47.7500	+11.565%	4	32	-74.995%
2026-01-23	44.6700	44.6700	42.8000	42.8000	-14.400%	11	28	-72.103%
2026-01-22	49.9000	50.0000	49.9000	50.0000	-3.007%	7	33	-76.120%
2026-01-21	51.0500	51.5500	51.0500	51.5500	+29.882%	3	27	-76.838%
2026-01-20	39.6900	39.6900	39.6900	39.6900	+11.803%	1	30	-69.917%
2026-01-16	35.5000	35.5000	35.5000	35.5000	+2.011%	1	32	-66.366%
2026-01-15	34.8000	34.8000	34.8000	34.8000	+17.172%	2	32	-65.690%
2026-01-14	29.7000	29.7000	29.7000	29.7000	+10.615%	1	34	-59.798%
2026-01-13	25.8300	27.0000	25.8300	26.8500	+5.129%	4	33	-55.531%
2026-01-09	25.5400	25.5400	25.5400	25.5400	+8.681%	1	31	-53.250%
2026-01-08	23.5000	23.5000	23.5000	23.5000	0.000%	1	30	-49.191%
2026-01-07	24.4500	24.4500	23.5000	23.5000	-11.321%	4	29	-49.191%
2026-01-06	26.5000	28.0000	26.5000	26.5000	+4.536%	4	26	-54.943%
2025-12-29	25.3500	25.3500	25.3500	25.3500	+0.595%	1	22	-52.899%
2025-12-18	25.0000	25.2000	25.0000	25.2000	-26.957%	11	21	-52.619%
2025-12-08	34.5000	34.5000	34.5000	34.5000	+6.154%	6	30	-65.391%
2025-12-05	32.5000	32.5000	32.5000	32.5000	+8.333%	10	25	-63.262%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+11.111%	3	15	-60.200%
2025-11-24	27.0000	27.0000	27.0000	27.0000	+8.000%	2	17	-55.778%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-8.257%	3	19	-52.240%
2025-11-17	27.5000	27.5000	27.2500	27.2500	+5.497%	5	16	-56.183%
2025-11-13	25.8300	25.8300	25.8300	25.8300	-14.328%	2	11	-53.775%
2025-10-23	30.1500	30.1500	30.1500	30.1500	+12.082%	20	11	-60.398%
2025-10-22	26.9000	26.9000	26.9000	26.9000	-11.338%	3	31	-55.613%
2025-10-15	30.3400	30.3400	30.3400	30.3400	+15.361%	1	34	-60.646%
2025-10-10	29.4000	29.4000	26.3000	26.3000	-13.487%	2	33	-54.601%
2025-10-09	30.4000	30.4000	30.4000	30.4000	-11.756%	1	33	-60.724%
2025-10-01	34.4500	34.4500	34.4500	34.4500	+2.836%	2	32	-65.341%
2025-09-24	33.5000	33.5000	33.5000	33.5000	-7.202%	10	30	-64.358%
2025-09-18	36.0600	36.1000	36.0000	36.1000	+20.133%	10	24	-66.925%
2025-09-17	30.0500	30.0500	30.0500	30.0500	-6.094%	10	20	-60.266%
2025-09-15	32.0000	32.0000	32.0000	32.0000	0.000%	10	10	-62.688%