Dark

RBRK
Rubrik, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

75.80USD-3.044%(-2.38)2,235,672

71.63Bid 80.48Ask 8.85Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

79.33USD+1.471%(+1.15)2,119

After-hours

Jul 21, 2026 4:48:30 PM EDT

75.79USD-0.013%(-0.01)428,565

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
259	2,899	748	1,020

RBRK Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

RBRK Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

RBRK Jul 24, 2026 Exp. - Max Pain @ $78.00

Puts

Calls

RBRK Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
117 C	0	0%	0			RBRK260724C00117000
116 C	0	0%	0			RBRK260724C00116000
115 C	0	0%	0			RBRK260724C00115000
114 C	0	0%	0			RBRK260724C00114000
113 C	0	0%	0			RBRK260724C00113000
112 C	0	0%	0			RBRK260724C00112000
111 C	0	0%	0			RBRK260724C00111000
110 C	0.30	+20.00%	1	36	07-10	RBRK260724C00110000
109 C	0	0%	0			RBRK260724C00109000
108 C	0	0%	0			RBRK260724C00108000
107 C	0	0%	0			RBRK260724C00107000
106 C	0	0%	0			RBRK260724C00106000
105 C	0.05	-16.67%	20	33	07-16	RBRK260724C00105000
104 C	0	0%	0			RBRK260724C00104000
103 C	0	0%	0			RBRK260724C00103000
102 C	0	0%	0			RBRK260724C00102000
101 C	0	0%	0			RBRK260724C00101000
100 C	0.10	-41.18%	1	175	07-20	RBRK260724C00100000
99 C	0	0%	0			RBRK260724C00099000
98 C	0	0%	0			RBRK260724C00098000
97 C	0	0%	0			RBRK260724C00097000
96 C	1.75	-26.16%	2	3	07-09	RBRK260724C00096000
95 C	0.13	-48.00%	7	52	07-20	RBRK260724C00095000
94 C	0.11	-95.22%	5	39	07-20	RBRK260724C00094000
93 C	0.13	-76.36%	5	21	07-17	RBRK260724C00093000
92 C	0.22	-57.69%	5	29	07-20	RBRK260724C00092000
91 C	0.23	-54.00%	2	8	07-20	RBRK260724C00091000
90 C	0.29	-29.27%	34	144	07-20	RBRK260724C00090000
89 C	0.30	-63.41%	2	13	07-20	RBRK260724C00089000
88 C	0.40	-18.37%	18	56	07-20	RBRK260724C00088000
87 C	0.54	-28.00%	30	600	07-20	RBRK260724C00087000
86 C	0.60	-14.29%	3	17	07-20	RBRK260724C00086000
85 C	0.80	-11.11%	69	605	07-20	RBRK260724C00085000
84 C	0.90	-14.29%	69	87	07-20	RBRK260724C00084000
83 C	1.25	-3.85%	11	19	07-20	RBRK260724C00083000
82 C	1.35	-10.00%	8	54	07-20	RBRK260724C00082000
81 C	1.50	-25.37%	31	92	07-20	RBRK260724C00081000
80 C	2.48	+16.43%	208	318	07-20	RBRK260724C00080000
79 C	2.55	-67.27%	33	34	07-20	RBRK260724C00079000
78 C	2.98	-6.88%	2	85	07-20	RBRK260724C00078000
77 C	3.80	-31.53%	7	356	07-17	RBRK260724C00077000
76 C	4.57	-53.37%	6	23	07-17	RBRK260724C00076000
75 C	4.85	-38.22%	41	52	07-17	RBRK260724C00075000
74 C	6.00	-3.69%	2	30	07-20	RBRK260724C00074000
73 C	6.80	-47.69%	1	16	07-20	RBRK260724C00073000
72 C	12.00	+0.84%	3	8	07-01	RBRK260724C00072000
71 C	5.14	0.00%	1	1	06-22	RBRK260724C00071000
70 C	14.70	+62.79%	2	34	07-02	RBRK260724C00070000
69 C	10.08	+68.00%	2	6	06-29	RBRK260724C00069000
68 C	17.82	+9.53%	1	70	07-14	RBRK260724C00068000
67 C	0	0%	0			RBRK260724C00067000
66 C	9.62	-3.32%	1	0	06-09	RBRK260724C00066000
65 C	16.20	+27.06%	1	0	06-30	RBRK260724C00065000
64 C	0	0%	0			RBRK260724C00064000
63 C	21.93	+48.18%	1	3	07-10	RBRK260724C00063000
62 C	0	0%	0			RBRK260724C00062000
61 C	23.55	+48.86%	1	1	07-10	RBRK260724C00061000
60 C	17.55	+15.38%	4	5	06-29	RBRK260724C00060000
59 C	0	0%	0			RBRK260724C00059000
55 C	29.62	+64.19%	5	12	07-10	RBRK260724C00055000
50 C	35.18	-9.38%	2	13	07-08	RBRK260724C00050000
45 C	31.01	+25.55%	1	8	06-24	RBRK260724C00045000
40 C	0	0%	0			RBRK260724C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
117 P	0	0%	0			RBRK260724P00117000
116 P	0	0%	0			RBRK260724P00116000
115 P	0	0%	0			RBRK260724P00115000
114 P	0	0%	0			RBRK260724P00114000
113 P	0	0%	0			RBRK260724P00113000
112 P	0	0%	0			RBRK260724P00112000
111 P	0	0%	0			RBRK260724P00111000
110 P	26.20	+19.20%	10	8	07-10	RBRK260724P00110000
109 P	0	0%	0			RBRK260724P00109000
108 P	0	0%	0			RBRK260724P00108000
107 P	0	0%	0			RBRK260724P00107000
106 P	0	0%	0			RBRK260724P00106000
105 P	31.10	0%	1	0	06-05	RBRK260724P00105000
104 P	0	0%	0			RBRK260724P00104000
103 P	0	0%	0			RBRK260724P00103000
102 P	0	0%	0			RBRK260724P00102000
101 P	0	0%	0			RBRK260724P00101000
100 P	0	0%	0			RBRK260724P00100000
99 P	0	0%	0			RBRK260724P00099000
98 P	0	0%	0			RBRK260724P00098000
97 P	0	0%	0			RBRK260724P00097000
96 P	0	0%	0			RBRK260724P00096000
95 P	0	0%	0			RBRK260724P00095000
94 P	0	0%	0			RBRK260724P00094000
93 P	0	0%	0			RBRK260724P00093000
92 P	0	0%	0			RBRK260724P00092000
91 P	6.30	0%	61	61	07-09	RBRK260724P00091000
90 P	8.78	+72.16%	1	208	07-15	RBRK260724P00090000
89 P	9.33	+94.38%	21	7	07-15	RBRK260724P00089000
88 P	8.12	+98.05%	1	1	07-15	RBRK260724P00088000
87 P	8.30	+159.38%	50	36	07-15	RBRK260724P00087000
86 P	2.70	0%	1	1	07-14	RBRK260724P00086000
85 P	7.05	+12.62%	2	5	07-17	RBRK260724P00085000
84 P	6.45	-2.27%	5	48	07-20	RBRK260724P00084000
83 P	4.95	-1.00%	2	6	07-16	RBRK260724P00083000
82 P	4.85	+190.42%	2	17	07-17	RBRK260724P00082000
81 P	3.95	-69.52%	2	0	07-15	RBRK260724P00081000
80 P	3.20	-17.95%	9	249	07-20	RBRK260724P00080000
79 P	3.29	+17.50%	14	18	07-17	RBRK260724P00079000
78 P	2.50	-6.72%	2	22	07-20	RBRK260724P00078000
77 P	1.55	-31.11%	5	41	07-20	RBRK260724P00077000
76 P	1.45	-13.69%	1	20	07-20	RBRK260724P00076000
75 P	1.30	-18.75%	2	82	07-20	RBRK260724P00075000
74 P	0.70	-41.67%	28	67	07-20	RBRK260724P00074000
73 P	0.70	-7.89%	5	41	07-20	RBRK260724P00073000
72 P	0.37	-53.75%	2	9	07-20	RBRK260724P00072000
71 P	0.50	-41.18%	1	4	07-17	RBRK260724P00071000
70 P	0.21	-34.38%	6	44	07-20	RBRK260724P00070000
69 P	0.15	-57.14%	12	14	07-20	RBRK260724P00069000
68 P	2.98	0%	1	1	06-23	RBRK260724P00068000
67 P	0.15	0%	3	3	07-15	RBRK260724P00067000
66 P	0	0%	0			RBRK260724P00066000
65 P	0.16	+60.00%	2	13	07-20	RBRK260724P00065000
64 P	0.92	-44.91%	3	3	07-09	RBRK260724P00064000
63 P	0.10	-58.33%	18	8	07-15	RBRK260724P00063000
62 P	0.09	+28.57%	2	26	07-16	RBRK260724P00062000
61 P	0.07	-12.50%	2	9	07-16	RBRK260724P00061000
60 P	0.05	-70.59%	3	6	07-20	RBRK260724P00060000
59 P	0.05	+25.00%	2	3	07-16	RBRK260724P00059000
55 P	0.05	-89.58%	20	23	07-06	RBRK260724P00055000
50 P	0.05	+66.67%	10	663	07-16	RBRK260724P00050000
45 P	0.06	0%	1	1	07-20	RBRK260724P00045000
40 P	0	0%	0			RBRK260724P00040000

.dark-mode .csyNXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csyNXF{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE

RBRK Jul 24, 2026 Exp. - Open Interest by Strike

RBRK Jul 24, 2026 Exp. - Max Pain @ $78.00

RBRK
Rubrik, Inc.
stock NYSE