Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RBRK
Rubrik, Inc.
stock NYSE

At Close
Aug 7, 2026 3:59:56 PM EDT
90.05USD+6.430%(+5.44)4,042,683
85.42Bid   94.18Ask   8.76Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
82.07USD-3.231%(-2.74)0
After-hours
Aug 7, 2026 4:54:30 PM EDT
89.84USD-0.238%(-0.21)447,391
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5414711,050


RBRK Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Aug 7, 2026 Exp. - Max Pain @ $77.00

Puts
Calls


RBRK Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C1.120%1107-07RBRK260807C00115000
110 C0.060%1108-03RBRK260807C00110000
105 C1.60-28.89%5607-14RBRK260807C00105000
100 C0.02-98.00%1508-03RBRK260807C00100000
98 C00%0RBRK260807C00098000
97 C00%0RBRK260807C00097000
96 C00%0RBRK260807C00096000
95 C0.04-20.00%12708-06RBRK260807C00095000
94 C5.000%1107-07RBRK260807C00094000
93 C0.10-90.91%1107-28RBRK260807C00093000
92 C0.11-97.11%1308-05RBRK260807C00092000
91 C0.20-77.01%1208-05RBRK260807C00091000
90 C0.07-74.07%105708-06RBRK260807C00090000
89 C0.35-36.36%151808-05RBRK260807C00089000
88 C0.30-50.00%6918208-06RBRK260807C00088000
87 C0.55-26.67%32408-06RBRK260807C00087000
86 C0.79-29.46%2234508-06RBRK260807C00086000
85 C1.20-31.43%617508-06RBRK260807C00085000
84 C1.35-22.86%2217508-06RBRK260807C00084000
83 C1.50-43.40%25808-06RBRK260807C00083000
82 C2.53+5.42%219508-06RBRK260807C00082000
81 C3.40-8.11%512808-06RBRK260807C00081000
80 C3.30-32.24%14560408-06RBRK260807C00080000
79 C4.60+48.39%13208-05RBRK260807C00079000
78 C6.15-5.09%144108-06RBRK260807C00078000
77 C6.58+10.96%77708-06RBRK260807C00077000
76 C8.00+5.12%218408-06RBRK260807C00076000
75 C8.48-7.52%59808-06RBRK260807C00075000
74 C8.80+20.55%412308-06RBRK260807C00074000
73 C4.99+76.33%1508-04RBRK260807C00073000
72 C13.00+8.15%31508-06RBRK260807C00072000
71 C12.35-4.41%11208-06RBRK260807C00071000
70 C14.00+25.00%242308-05RBRK260807C00070000
69 C15.00+257.14%21508-05RBRK260807C00069000
68 C16.15+27.47%6208-05RBRK260807C00068000
67 C17.15+27.99%6208-05RBRK260807C00067000
66 C18.06+24.55%2208-05RBRK260807C00066000
65 C19.20+23.47%8808-05RBRK260807C00065000
64 C20.15+22.05%2208-05RBRK260807C00064000
63 C21.11+19.60%8308-05RBRK260807C00063000
62 C18.60+36.26%10308-04RBRK260807C00062000
61 C19.30+45.88%6508-04RBRK260807C00061000
60 C24.25+18.00%3408-05RBRK260807C00060000
59 C24.47+16.80%1208-05RBRK260807C00059000
58 C00%0RBRK260807C00058000
57 C00%0RBRK260807C00057000
55 C26.02+46.84%131208-04RBRK260807C00055000
50 C30.35-19.73%10608-04RBRK260807C00050000
45 C35.350%10208-04RBRK260807C00045000
40 C44.200%8208-05RBRK260807C00040000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0RBRK260807P00115000
110 P00%0RBRK260807P00110000
105 P00%0RBRK260807P00105000
100 P00%0RBRK260807P00100000
98 P00%0RBRK260807P00098000
97 P23.010%1108-03RBRK260807P00097000
96 P22.110%1008-03RBRK260807P00096000
95 P00%0RBRK260807P00095000
94 P00%0RBRK260807P00094000
93 P00%0RBRK260807P00093000
92 P00%0RBRK260807P00092000
91 P00%0RBRK260807P00091000
90 P7.200%2008-06RBRK260807P00090000
89 P00%0RBRK260807P00089000
88 P9.50+55.74%2107-15RBRK260807P00088000
87 P00%0RBRK260807P00087000
86 P00%0RBRK260807P00086000
85 P14.55+9.73%2107-30RBRK260807P00085000
84 P2.00+17.65%11908-06RBRK260807P00084000
83 P1.10-39.56%152708-06RBRK260807P00083000
82 P1.000%332308-05RBRK260807P00082000
81 P0.55-95.81%202208-06RBRK260807P00081000
80 P0.73+62.22%14025608-06RBRK260807P00080000
79 P0.24-79.83%112908-06RBRK260807P00079000
78 P1.27-76.48%191608-04RBRK260807P00078000
77 P0.19-95.42%303708-05RBRK260807P00077000
76 P0.10-86.67%20408-05RBRK260807P00076000
75 P0.40-88.60%23908-04RBRK260807P00075000
74 P0.10-77.78%61908-05RBRK260807P00074000
73 P0.05-88.10%121508-05RBRK260807P00073000
72 P0.06-70.00%151608-05RBRK260807P00072000
71 P0.10-84.62%36908-05RBRK260807P00071000
70 P0.050.00%59508-06RBRK260807P00070000
69 P0.15-73.68%42008-04RBRK260807P00069000
68 P0.05-85.71%121808-04RBRK260807P00068000
67 P0.05-77.27%139008-04RBRK260807P00067000
66 P0.01-80.00%12908-05RBRK260807P00066000
65 P0.05-92.31%635708-03RBRK260807P00065000
64 P0.050.00%22208-05RBRK260807P00064000
63 P0.10-77.78%13707-31RBRK260807P00063000
62 P0.10-50.00%1408-06RBRK260807P00062000
61 P0.20-20.00%2207-31RBRK260807P00061000
60 P0.50-41.86%1207-16RBRK260807P00060000
59 P00%0RBRK260807P00059000
58 P0.100%1108-06RBRK260807P00058000
57 P0.060%1108-06RBRK260807P00057000
55 P0.10+66.67%5508-06RBRK260807P00055000
50 P1.300%1106-26RBRK260807P00050000
45 P0.01-83.33%2308-05RBRK260807P00045000
40 P00%0RBRK260807P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC