Dark

RBRK
Rubrik, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

73.22USD+0.812%(+0.59)1,393,437

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:00:30 AM EDT

73.70USD+1.473%(+1.07)871

After-hours

Jul 24, 2026 4:50:30 PM EDT

73.24USD+0.027%(+0.02)155,920

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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46	686	220	74

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 @ $79.00

Puts

Calls

RBRK Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	1.12	0%	1	1	07-07	RBRK260807C00115000
110 C	0	0%	0			RBRK260807C00110000
105 C	1.60	-28.89%	5	6	07-14	RBRK260807C00105000
100 C	1.00	-41.18%	5	4	07-15	RBRK260807C00100000
96 C	0	0%	0			RBRK260807C00096000
95 C	1.86	-48.33%	1	36	07-16	RBRK260807C00095000
94 C	5.00	0%	1	1	07-07	RBRK260807C00094000
93 C	1.10	0%	1	1	07-20	RBRK260807C00093000
92 C	3.80	+33.33%	1	2	07-14	RBRK260807C00092000
91 C	0.87	0%	2	2	07-23	RBRK260807C00091000
90 C	0.80	-65.22%	1	18	07-21	RBRK260807C00090000
89 C	0.55	-79.63%	2	3	07-22	RBRK260807C00089000
88 C	8.00	0%	1	1	07-07	RBRK260807C00088000
87 C	6.30	0%	3	3	07-14	RBRK260807C00087000
86 C	0.74	-50.67%	4	330	07-22	RBRK260807C00086000
85 C	1.10	-60.71%	1	11	07-22	RBRK260807C00085000
84 C	3.20	-15.34%	117	117	07-17	RBRK260807C00084000
83 C	1.58	-54.20%	1	5	07-22	RBRK260807C00083000
82 C	1.60	-78.98%	1	1	07-22	RBRK260807C00082000
81 C	1.75	-57.93%	1	5	07-22	RBRK260807C00081000
80 C	1.50	-25.00%	1	10	07-23	RBRK260807C00080000
79 C	1.80	-25.00%	3	25	07-23	RBRK260807C00079000
78 C	11.30	+14.26%	5	6	07-09	RBRK260807C00078000
77 C	2.84	-25.07%	23	20	07-22	RBRK260807C00077000
76 C	4.85	-31.79%	17	17	07-21	RBRK260807C00076000
75 C	3.03	-79.39%	1	61	07-23	RBRK260807C00075000
74 C	0	0%	0			RBRK260807C00074000
73 C	0	0%	0			RBRK260807C00073000
72 C	0	0%	0			RBRK260807C00072000
71 C	0	0%	0			RBRK260807C00071000
70 C	13.30	+1.99%	10	11	07-01	RBRK260807C00070000
69 C	19.70	+20.71%	15	15	07-06	RBRK260807C00069000
68 C	0	0%	0			RBRK260807C00068000
67 C	0	0%	0			RBRK260807C00067000
66 C	0	0%	0			RBRK260807C00066000
65 C	0	0%	0			RBRK260807C00065000
64 C	25.80	0%	1	1	07-06	RBRK260807C00064000
63 C	16.42	-22.73%	1	1	07-20	RBRK260807C00063000
62 C	0	0%	0			RBRK260807C00062000
61 C	23.89	0%	1	1	07-10	RBRK260807C00061000
60 C	0	0%	0			RBRK260807C00060000
55 C	17.72	-46.75%	5	13	07-23	RBRK260807C00055000
50 C	37.81	+36.25%	4	4	07-06	RBRK260807C00050000
45 C	0	0%	0			RBRK260807C00045000
40 C	0	0%	0			RBRK260807C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			RBRK260807P00115000
110 P	0	0%	0			RBRK260807P00110000
105 P	0	0%	0			RBRK260807P00105000
100 P	0	0%	0			RBRK260807P00100000
96 P	0	0%	0			RBRK260807P00096000
95 P	0	0%	0			RBRK260807P00095000
94 P	0	0%	0			RBRK260807P00094000
93 P	0	0%	0			RBRK260807P00093000
92 P	0	0%	0			RBRK260807P00092000
91 P	0	0%	0			RBRK260807P00091000
90 P	0	0%	0			RBRK260807P00090000
89 P	0	0%	0			RBRK260807P00089000
88 P	9.50	+55.74%	2	1	07-15	RBRK260807P00088000
87 P	0	0%	0			RBRK260807P00087000
86 P	0	0%	0			RBRK260807P00086000
85 P	0	0%	0			RBRK260807P00085000
84 P	5.00	0%	1	1	07-06	RBRK260807P00084000
83 P	5.15	0%	1	1	07-13	RBRK260807P00083000
82 P	0	0%	0			RBRK260807P00082000
81 P	3.20	-37.62%	1	2	07-15	RBRK260807P00081000
80 P	5.70	+68.64%	40	38	07-17	RBRK260807P00080000
79 P	4.50	-10.00%	1	129	07-16	RBRK260807P00079000
78 P	3.87	+13.82%	1	21	07-16	RBRK260807P00078000
77 P	5.74	+43.14%	1	4	07-22	RBRK260807P00077000
76 P	3.18	+92.73%	1	2	07-16	RBRK260807P00076000
75 P	2.74	+44.21%	16	17	07-10	RBRK260807P00075000
74 P	4.53	+70.30%	4	4	07-22	RBRK260807P00074000
73 P	3.30	+100.00%	3	3	07-21	RBRK260807P00073000
72 P	3.55	+2.90%	6	7	07-23	RBRK260807P00072000
71 P	1.80	0%	1	0	07-02	RBRK260807P00071000
70 P	1.60	+37.93%	4	4	07-20	RBRK260807P00070000
69 P	2.42	+93.60%	1	3	07-23	RBRK260807P00069000
68 P	1.70	+19.72%	1	15	07-22	RBRK260807P00068000
67 P	1.75	0.00%	12	29	07-23	RBRK260807P00067000
66 P	0	0%	0			RBRK260807P00066000
65 P	0.53	0%	1	1	07-10	RBRK260807P00065000
64 P	1.56	+28.93%	6	8	07-23	RBRK260807P00064000
63 P	1.98	0%	2	1	06-29	RBRK260807P00063000
62 P	0	0%	0			RBRK260807P00062000
61 P	0	0%	0			RBRK260807P00061000
60 P	0.50	-41.86%	1	2	07-16	RBRK260807P00060000
55 P	0	0%	0			RBRK260807P00055000
50 P	1.30	0%	1	1	06-26	RBRK260807P00050000
45 P	0	0%	0			RBRK260807P00045000
40 P	0	0%	0			RBRK260807P00040000

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

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

RBRK Aug 7, 2026 Exp. - Max Pain @ $79.00

RBRK
Rubrik, Inc.
stock NYSE