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

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11	347	22	39

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			RBRK260814C00115000
110 C	0.05	-82.14%	1	52	07-23	RBRK260814C00110000
105 C	1.30	-35.00%	1	2	07-13	RBRK260814C00105000
100 C	0.55	-57.69%	1	30	07-21	RBRK260814C00100000
96 C	1.35	+32.35%	2	2	07-20	RBRK260814C00096000
95 C	1.40	+10.24%	1	6	07-20	RBRK260814C00095000
94 C	1.50	-18.92%	3	39	07-20	RBRK260814C00094000
93 C	1.20	-62.50%	10	10	07-22	RBRK260814C00093000
92 C	2.73	-31.75%	1	5	07-15	RBRK260814C00092000
91 C	3.60	-38.98%	1	3	07-13	RBRK260814C00091000
90 C	1.40	-54.84%	60	64	07-21	RBRK260814C00090000
89 C	7.00	+55.56%	3	5	07-14	RBRK260814C00089000
88 C	7.10	-12.35%	1	2	07-14	RBRK260814C00088000
87 C	8.50	0%	2	2	07-07	RBRK260814C00087000
86 C	5.91	0%	6	3	07-13	RBRK260814C00086000
85 C	1.90	-42.42%	1	28	07-22	RBRK260814C00085000
84 C	9.74	+39.14%	1	11	07-14	RBRK260814C00084000
83 C	1.55	-26.19%	10	11	07-23	RBRK260814C00083000
82 C	3.00	-46.43%	2	33	07-21	RBRK260814C00082000
81 C	3.00	-50.82%	1	3	07-21	RBRK260814C00081000
80 C	2.79	-47.36%	4	23	07-22	RBRK260814C00080000
79 C	3.10	0%	4	2	07-22	RBRK260814C00079000
78 C	0	0%	0			RBRK260814C00078000
77 C	3.70	-48.32%	5	4	07-22	RBRK260814C00077000
76 C	5.50	0%	2	1	07-21	RBRK260814C00076000
75 C	5.87	0%	1	1	07-21	RBRK260814C00075000
74 C	4.55	-24.17%	4	5	07-23	RBRK260814C00074000
73 C	5.10	-7.27%	5	5	07-23	RBRK260814C00073000
72 C	0	0%	0			RBRK260814C00072000
71 C	0	0%	0			RBRK260814C00071000
70 C	0	0%	0			RBRK260814C00070000
65 C	23.80	0%	1	1	07-14	RBRK260814C00065000
60 C	0	0%	0			RBRK260814C00060000
55 C	18.90	-35.16%	2	1	07-22	RBRK260814C00055000
50 C	33.65	-10.84%	4	4	07-13	RBRK260814C00050000
45 C	0	0%	0			RBRK260814C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			RBRK260814P00115000
110 P	0	0%	0			RBRK260814P00110000
105 P	0	0%	0			RBRK260814P00105000
100 P	0	0%	0			RBRK260814P00100000
96 P	0	0%	0			RBRK260814P00096000
95 P	0	0%	0			RBRK260814P00095000
94 P	0	0%	0			RBRK260814P00094000
93 P	0	0%	0			RBRK260814P00093000
92 P	0	0%	0			RBRK260814P00092000
91 P	0	0%	0			RBRK260814P00091000
90 P	11.00	+46.67%	1	1	07-15	RBRK260814P00090000
89 P	0	0%	0			RBRK260814P00089000
88 P	0	0%	0			RBRK260814P00088000
87 P	0	0%	0			RBRK260814P00087000
86 P	6.30	+8.62%	3	2	07-10	RBRK260814P00086000
85 P	8.50	+32.81%	1	1	07-16	RBRK260814P00085000
84 P	0	0%	0			RBRK260814P00084000
83 P	0	0%	0			RBRK260814P00083000
82 P	6.87	+71.75%	1	2	07-15	RBRK260814P00082000
81 P	0	0%	0			RBRK260814P00081000
80 P	6.05	0%	1	1	07-15	RBRK260814P00080000
79 P	0	0%	0			RBRK260814P00079000
78 P	7.15	+76.98%	1	2	07-22	RBRK260814P00078000
77 P	4.60	0%	2	2	07-15	RBRK260814P00077000
76 P	5.00	+4.82%	1	3	07-21	RBRK260814P00076000
75 P	5.73	+43.61%	5	7	07-22	RBRK260814P00075000
74 P	3.18	0%	1	1	07-17	RBRK260814P00074000
73 P	2.70	0%	1	1	07-15	RBRK260814P00073000
72 P	4.50	+233.33%	4	7	07-23	RBRK260814P00072000
71 P	2.06	-12.34%	1	1	07-09	RBRK260814P00071000
70 P	3.60	+30.91%	1	12	07-23	RBRK260814P00070000
65 P	1.76	+40.80%	1	15	07-23	RBRK260814P00065000
60 P	0.55	0%	3	3	07-21	RBRK260814P00060000
55 P	0	0%	0			RBRK260814P00055000
50 P	0	0%	0			RBRK260814P00050000
45 P	0	0%	0			RBRK260814P00045000

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