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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2444,88932,637


RBRK Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Aug 21, 2026 Exp. - Max Pain @ $77.50

Puts
Calls


RBRK Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.450%161607-14RBRK260821C00130000
125.00 C0.400%8807-13RBRK260821C00125000
120.00 C0.35-12.50%11607-20RBRK260821C00120000
115.00 C0.38+72.73%5012308-04RBRK260821C00115000
110.00 C0.15+200.00%40786908-05RBRK260821C00110000
105.00 C0.20-50.00%1156908-06RBRK260821C00105000
100.00 C0.52-20.00%12,15908-06RBRK260821C00100000
95.00 C1.05-19.23%6085808-06RBRK260821C00095000
92.50 C1.85+362.50%48408-05RBRK260821C00092500
91.00 C2.10+250.00%8518708-05RBRK260821C00091000
90.00 C2.10-15.32%211,16208-06RBRK260821C00090000
89.00 C0.50-44.44%1207-30RBRK260821C00089000
88.00 C2.47+37.99%1408-05RBRK260821C00088000
87.50 C2.75-15.38%22908-06RBRK260821C00087500
87.00 C3.03-13.43%202608-06RBRK260821C00087000
86.00 C3.70+242.59%2808-05RBRK260821C00086000
85.00 C4.12-8.44%1548308-06RBRK260821C00085000
84.00 C4.10-12.77%2116508-06RBRK260821C00084000
83.00 C3.76+168.57%71408-04RBRK260821C00083000
82.50 C4.13-25.32%11908-06RBRK260821C00082500
82.00 C5.20-12.61%1508-06RBRK260821C00082000
81.00 C6.34+48.13%6808-05RBRK260821C00081000
80.00 C5.10-27.14%128008-06RBRK260821C00080000
79.00 C7.56+52.42%3508-05RBRK260821C00079000
78.00 C8.40+154.55%21808-05RBRK260821C00078000
77.50 C8.70-1.25%5462708-06RBRK260821C00077500
77.00 C9.02-0.88%38408-06RBRK260821C00077000
76.00 C8.75-10.07%11908-06RBRK260821C00076000
75.00 C9.97-9.36%1419308-06RBRK260821C00075000
74.00 C10.22+41.36%32008-05RBRK260821C00074000
73.00 C12.30+29.47%2908-05RBRK260821C00073000
72.50 C12.00+4.35%42508-06RBRK260821C00072500
72.00 C11.50+9.32%11208-05RBRK260821C00072000
71.00 C13.46+22.36%1308-05RBRK260821C00071000
70.00 C14.15+5.05%26708-06RBRK260821C00070000
69.00 C00%0RBRK260821C00069000
68.00 C00%0RBRK260821C00068000
67.50 C5.35-33.13%2907-28RBRK260821C00067500
67.00 C00%0RBRK260821C00067000
66.00 C8.50+13.18%3207-29RBRK260821C00066000
65.00 C10.71-30.23%11008-03RBRK260821C00065000
64.00 C11.050%1108-03RBRK260821C00064000
63.00 C00%0RBRK260821C00063000
62.50 C00%0RBRK260821C00062500
62.00 C00%0RBRK260821C00062000
61.00 C21.90+58.81%1108-06RBRK260821C00061000
60.00 C19.30-33.22%22107-17RBRK260821C00060000
55.00 C21.80-25.44%7707-21RBRK260821C00055000
50.00 C32.73+40.17%1308-05RBRK260821C00050000
47.50 C00%0RBRK260821C00047500
45.00 C39.300%3307-10RBRK260821C00045000
42.50 C00%0RBRK260821C00042500
40.00 C00%0RBRK260821C00040000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0RBRK260821P00130000
125.00 P00%0RBRK260821P00125000
120.00 P00%0RBRK260821P00120000
115.00 P00%0RBRK260821P00115000
110.00 P00%0RBRK260821P00110000
105.00 P00%0RBRK260821P00105000
100.00 P00%0RBRK260821P00100000
95.00 P21.20+76.67%2307-22RBRK260821P00095000
92.50 P00%0RBRK260821P00092500
91.00 P00%0RBRK260821P00091000
90.00 P8.53-46.69%119208-05RBRK260821P00090000
89.00 P00%0RBRK260821P00089000
88.00 P16.400%2107-28RBRK260821P00088000
87.50 P11.50+22.34%58607-20RBRK260821P00087500
87.00 P00%0RBRK260821P00087000
86.00 P00%0RBRK260821P00086000
85.00 P5.00-60.00%26708-05RBRK260821P00085000
84.00 P4.50-2.17%1208-06RBRK260821P00084000
83.00 P00%0RBRK260821P00083000
82.50 P11.70+25.27%225707-28RBRK260821P00082500
82.00 P00%0RBRK260821P00082000
81.00 P11.40+25.27%1207-30RBRK260821P00081000
80.00 P2.58-9.15%6220008-06RBRK260821P00080000
79.00 P00%0RBRK260821P00079000
78.00 P00%0RBRK260821P00078000
77.50 P1.85-57.18%23608-05RBRK260821P00077500
77.00 P1.91-73.84%13908-06RBRK260821P00077000
76.00 P1.420%2208-06RBRK260821P00076000
75.00 P1.25-6.02%230708-06RBRK260821P00075000
74.00 P1.00-13.04%151108-06RBRK260821P00074000
73.00 P00%0RBRK260821P00073000
72.50 P0.84+7.69%12908-06RBRK260821P00072500
72.00 P1.30-72.34%1108-04RBRK260821P00072000
71.00 P0.65-84.88%132108-05RBRK260821P00071000
70.00 P0.60+20.00%692408-06RBRK260821P00070000
69.00 P0.53-11.67%11008-06RBRK260821P00069000
68.00 P0.35-82.14%3508-05RBRK260821P00068000
67.50 P0.37-53.75%49808-05RBRK260821P00067500
67.00 P0.53-57.60%323608-06RBRK260821P00067000
66.00 P0.410%2208-06RBRK260821P00066000
65.00 P0.17-57.50%37208-06RBRK260821P00065000
64.00 P0.37-61.05%1308-04RBRK260821P00064000
63.00 P1.300%161607-28RBRK260821P00063000
62.50 P0.40+60.00%104708-05RBRK260821P00062500
62.00 P00%0RBRK260821P00062000
61.00 P0.55-45.00%1208-03RBRK260821P00061000
60.00 P0.18-25.00%16508-05RBRK260821P00060000
55.00 P0.65+30.00%34507-23RBRK260821P00055000
50.00 P0.25-16.67%23907-21RBRK260821P00050000
47.50 P0.500%202006-25RBRK260821P00047500
45.00 P0.050%10007-02RBRK260821P00045000
42.50 P00%0RBRK260821P00042500
40.00 P00%0RBRK260821P00040000


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