Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
768	357	2	424

RBRK Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

RBRK Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

RBRK Aug 14, 2026 Exp. - Max Pain @ $77.00

Puts

Calls

RBRK Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			RBRK260814C00115000
110 C	0.05	0.00%	2	54	08-05	RBRK260814C00110000
105 C	0.07	-94.62%	4	4	08-05	RBRK260814C00105000
100 C	0.20	+150.00%	123	202	08-05	RBRK260814C00100000
96 C	0.45	-66.67%	6	6	08-05	RBRK260814C00096000
95 C	0.50	-64.29%	2	8	08-05	RBRK260814C00095000
94 C	1.50	-18.92%	3	39	07-20	RBRK260814C00094000
93 C	0.63	+320.00%	7	19	08-06	RBRK260814C00093000
92 C	0.95	+37.68%	10	12	08-05	RBRK260814C00092000
91 C	0.93	-22.50%	2	13	08-06	RBRK260814C00091000
90 C	1.42	+35.24%	19	77	08-05	RBRK260814C00090000
89 C	1.65	+3.12%	10	20	08-06	RBRK260814C00089000
88 C	1.51	-27.40%	30	35	08-06	RBRK260814C00088000
87 C	1.55	-38.00%	36	112	08-06	RBRK260814C00087000
86 C	2.05	-24.63%	41	154	08-06	RBRK260814C00086000
85 C	3.10	-4.02%	14	73	08-06	RBRK260814C00085000
84 C	3.13	-17.63%	2	43	08-06	RBRK260814C00084000
83 C	3.67	-10.49%	30	31	08-06	RBRK260814C00083000
82 C	4.60	-0.65%	6	49	08-06	RBRK260814C00082000
81 C	5.17	+310.32%	3	4	08-05	RBRK260814C00081000
80 C	5.20	-15.17%	5	33	08-06	RBRK260814C00080000
79 C	6.35	-4.22%	11	55	08-06	RBRK260814C00079000
78 C	6.07	-15.10%	2	8	08-06	RBRK260814C00078000
77 C	5.75	+141.60%	1	15	08-04	RBRK260814C00077000
76 C	8.31	+9.49%	1	2	08-06	RBRK260814C00076000
75 C	9.83	+26.03%	4	15	08-05	RBRK260814C00075000
74 C	7.00	+84.21%	4	8	08-04	RBRK260814C00074000
73 C	10.76	+3.46%	6	15	08-06	RBRK260814C00073000
72 C	11.70	+129.41%	6	1	08-06	RBRK260814C00072000
71 C	6.00	+57.89%	2	1	08-03	RBRK260814C00071000
70 C	6.00	0%	1	1	07-28	RBRK260814C00070000
69 C	14.50	0%	4	1	08-06	RBRK260814C00069000
68 C	15.38	0%	4	1	08-06	RBRK260814C00068000
67 C	0	0%	0			RBRK260814C00067000
66 C	0	0%	0			RBRK260814C00066000
65 C	7.52	-68.40%	1	2	07-30	RBRK260814C00065000
64 C	0	0%	0			RBRK260814C00064000
63 C	0	0%	0			RBRK260814C00063000
62 C	0	0%	0			RBRK260814C00062000
61 C	0	0%	0			RBRK260814C00061000
60 C	0	0%	0			RBRK260814C00060000
59 C	0	0%	0			RBRK260814C00059000
58 C	0	0%	0			RBRK260814C00058000
57 C	0	0%	0			RBRK260814C00057000
56 C	0	0%	0			RBRK260814C00056000
55 C	26.09	+38.04%	9	8	08-04	RBRK260814C00055000
54 C	0	0%	0			RBRK260814C00054000
53 C	0	0%	0			RBRK260814C00053000
50 C	33.65	-10.84%	4	4	07-13	RBRK260814C00050000
45 C	0	0%	0			RBRK260814C00045000
40 C	0	0%	0			RBRK260814C00040000

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	11.07	0%	2	1	08-06	RBRK260814P00094000
93 P	10.27	0%	2	1	08-06	RBRK260814P00093000
92 P	0	0%	0			RBRK260814P00092000
91 P	0	0%	0			RBRK260814P00091000
90 P	8.00	+11.11%	1	2	08-06	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	3.83	-74.03%	10	13	08-05	RBRK260814P00085000
84 P	3.29	0%	3	3	08-05	RBRK260814P00084000
83 P	4.00	+23.84%	1	2	08-06	RBRK260814P00083000
82 P	6.87	+71.75%	1	2	07-15	RBRK260814P00082000
81 P	2.01	-52.26%	5	6	08-05	RBRK260814P00081000
80 P	1.45	-12.65%	3	22	08-06	RBRK260814P00080000
79 P	1.21	-27.54%	1	11	08-06	RBRK260814P00079000
78 P	0.96	-31.91%	2	3	08-06	RBRK260814P00078000
77 P	1.05	-80.00%	7	11	08-06	RBRK260814P00077000
76 P	0.67	-16.25%	1	4	08-06	RBRK260814P00076000
75 P	0.63	-65.00%	2	9	08-05	RBRK260814P00075000
74 P	1.25	-63.77%	2	95	08-04	RBRK260814P00074000
73 P	0.40	-23.08%	3	6	08-06	RBRK260814P00073000
72 P	0.38	-87.54%	10	8	08-05	RBRK260814P00072000
71 P	1.02	-54.67%	1	2	08-04	RBRK260814P00071000
70 P	0.10	-69.70%	11	72	08-06	RBRK260814P00070000
69 P	0.21	-92.16%	1	1	08-05	RBRK260814P00069000
68 P	1.20	0%	12	12	08-03	RBRK260814P00068000
67 P	0.52	-56.30%	1	2	08-04	RBRK260814P00067000
66 P	0.09	-93.23%	1	1	08-06	RBRK260814P00066000
65 P	0.15	-76.92%	68	71	08-05	RBRK260814P00065000
64 P	0.10	-80.00%	3	20	08-05	RBRK260814P00064000
63 P	0.98	+180.00%	1	32	08-05	RBRK260814P00063000
62 P	0.90	0%	4	1	07-29	RBRK260814P00062000
61 P	0.73	0%	2	0	07-29	RBRK260814P00061000
60 P	0.75	+240.91%	1	8	08-04	RBRK260814P00060000
59 P	0	0%	0			RBRK260814P00059000
58 P	0	0%	0			RBRK260814P00058000
57 P	0	0%	0			RBRK260814P00057000
56 P	0.01	-80.00%	1	1	08-05	RBRK260814P00056000
55 P	0	0%	0			RBRK260814P00055000
54 P	0.20	0%	2	2	08-03	RBRK260814P00054000
53 P	0	0%	0			RBRK260814P00053000
50 P	0	0%	0			RBRK260814P00050000
45 P	0	0%	0			RBRK260814P00045000
40 P	0	0%	0			RBRK260814P00040000

.dark-mode .BGk521{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGk521{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE

RBRK Aug 14, 2026 Exp. - Open Interest by Strike

RBRK Aug 14, 2026 Exp. - Max Pain @ $77.00

RBRK
Rubrik, Inc.
stock NYSE