Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RBRK
Rubrik, Inc.
stock NYSE

At Close
Aug 21, 2026 3:59:58 PM EDT
100.05USD+2.594%(+2.53)2,127,485
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 21, 2026 9:21:30 AM EDT
98.25USD+0.749%(+0.73)3,646
After-hours
Aug 21, 2026 4:31:30 PM EDT
100.06USD+0.010%(+0.01)11,401
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,0115,0371463,534


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 @ $85.00

Puts
Calls


RBRK Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C00%0RBRK260821C00145000
140.00 C00%0RBRK260821C00140000
135.00 C00%0RBRK260821C00135000
130.00 C0.50+11.11%101108-13RBRK260821C00130000
125.00 C0.25-37.50%21008-10RBRK260821C00125000
120.00 C0.05-89.58%329408-17RBRK260821C00120000
116.00 C00%0RBRK260821C00116000
115.00 C0.03-85.00%113508-19RBRK260821C00115000
114.00 C00%0RBRK260821C00114000
113.00 C00%0RBRK260821C00113000
112.00 C00%0RBRK260821C00112000
111.00 C0.500%5508-17RBRK260821C00111000
110.00 C0.05-72.22%252,39608-20RBRK260821C00110000
109.00 C0.50-23.08%11108-18RBRK260821C00109000
108.00 C0.31+14.81%5908-20RBRK260821C00108000
107.00 C0.05-85.71%51,02508-20RBRK260821C00107000
106.00 C0.10-69.70%296908-20RBRK260821C00106000
105.00 C0.10-83.33%1071,12908-20RBRK260821C00105000
104.00 C0.22-78.00%52008-20RBRK260821C00104000
103.00 C0.47-55.24%55608-20RBRK260821C00103000
102.00 C0.60-50.00%34808-20RBRK260821C00102000
101.00 C0.50-66.67%211908-20RBRK260821C00101000
100.00 C0.85-57.50%1082,02008-20RBRK260821C00100000
99.00 C00%0RBRK260821C00099000
98.50 C2.790%7708-19RBRK260821C00098500
98.00 C3.830%10508-19RBRK260821C00098000
97.50 C3.74-54.94%51108-17RBRK260821C00097500
97.00 C00%0RBRK260821C00097000
96.00 C3.18-51.08%43508-19RBRK260821C00096000
95.00 C3.00-51.53%1194408-20RBRK260821C00095000
94.00 C6.30-40.06%1808-20RBRK260821C00094000
93.00 C11.55+8.65%1308-14RBRK260821C00093000
92.50 C5.62-31.71%119008-20RBRK260821C00092500
92.00 C4.650%1108-10RBRK260821C00092000
91.00 C12.39+221.82%118608-14RBRK260821C00091000
90.00 C7.80-29.09%461,02208-20RBRK260821C00090000
89.00 C10.90-8.40%1508-20RBRK260821C00089000
88.00 C12.80-14.95%6508-19RBRK260821C00088000
87.50 C14.17+18.08%12608-18RBRK260821C00087500
87.00 C10.98+262.38%102408-20RBRK260821C00087000
86.00 C9.40+52.10%4508-10RBRK260821C00086000
85.00 C13.28-12.92%440908-20RBRK260821C00085000
84.00 C14.75+96.40%16108-11RBRK260821C00084000
83.00 C18.70+114.94%21308-13RBRK260821C00083000
82.50 C16.69+11.64%121208-11RBRK260821C00082500
82.00 C17.80-0.56%1308-20RBRK260821C00082000
81.00 C20.15+94.69%1708-18RBRK260821C00081000
80.00 C19.00-9.74%326408-20RBRK260821C00080000
79.00 C23.30+109.91%51208-14RBRK260821C00079000
78.00 C23.95+25.92%11908-13RBRK260821C00078000
77.50 C20.10-8.22%644108-20RBRK260821C00077500
77.00 C23.26-9.74%17108-18RBRK260821C00077000
76.00 C26.92+14.80%11908-14RBRK260821C00076000
75.00 C25.15-15.89%29808-19RBRK260821C00075000
74.00 C27.75+92.71%22008-13RBRK260821C00074000
73.00 C28.90+134.96%2808-13RBRK260821C00073000
72.50 C24.98-8.16%12408-20RBRK260821C00072500
72.00 C17.99+56.43%51208-07RBRK260821C00072000
71.00 C13.46+22.36%1308-05RBRK260821C00071000
70.00 C27.00-10.51%55908-20RBRK260821C00070000
69.00 C31.190%1108-18RBRK260821C00069000
68.00 C00%0RBRK260821C00068000
67.50 C31.00+479.44%2908-17RBRK260821C00067500
67.00 C00%0RBRK260821C00067000
66.00 C33.60-1.47%1308-20RBRK260821C00066000
65.00 C34.60-1.17%1908-20RBRK260821C00065000
64.00 C11.050%1108-03RBRK260821C00064000
63.00 C00%0RBRK260821C00063000
62.50 C00%0RBRK260821C00062500
62.00 C39.550%1108-18RBRK260821C00062000
61.00 C40.46+84.75%1208-18RBRK260821C00061000
60.00 C39.79-6.07%12008-19RBRK260821C00060000
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
145.00 P00%0RBRK260821P00145000
140.00 P00%0RBRK260821P00140000
135.00 P00%0RBRK260821P00135000
130.00 P00%0RBRK260821P00130000
125.00 P00%0RBRK260821P00125000
120.00 P00%0RBRK260821P00120000
116.00 P00%0RBRK260821P00116000
115.00 P12.50+7.76%5308-14RBRK260821P00115000
114.00 P00%0RBRK260821P00114000
113.00 P00%0RBRK260821P00113000
112.00 P00%0RBRK260821P00112000
111.00 P00%0RBRK260821P00111000
110.00 P13.54+11.90%1208-12RBRK260821P00110000
109.00 P00%0RBRK260821P00109000
108.00 P00%0RBRK260821P00108000
107.00 P00%0RBRK260821P00107000
106.00 P4.650%7708-14RBRK260821P00106000
105.00 P4.03-34.26%23708-18RBRK260821P00105000
104.00 P7.00+62.79%3708-19RBRK260821P00104000
103.00 P5.00+28.21%12108-20RBRK260821P00103000
102.00 P3.800.00%14508-20RBRK260821P00102000
101.00 P2.53-14.24%22408-18RBRK260821P00101000
100.00 P2.92+64.97%20615408-20RBRK260821P00100000
99.00 P1.85-17.78%364108-19RBRK260821P00099000
98.50 P1.51-3.82%353508-19RBRK260821P00098500
98.00 P1.40-37.78%986708-18RBRK260821P00098000
97.50 P4.900%1108-12RBRK260821P00097500
97.00 P1.55+46.23%13908-18RBRK260821P00097000
96.00 P0.70-14.63%32808-20RBRK260821P00096000
95.00 P0.42-6.67%3811508-20RBRK260821P00095000
94.00 P00%0RBRK260821P00094000
93.00 P0.13-62.86%25608-20RBRK260821P00093000
92.50 P0.230%2108-18RBRK260821P00092500
92.00 P0.05-78.26%1908-20RBRK260821P00092000
91.00 P0.400%16315408-13RBRK260821P00091000
90.00 P0.12-52.00%2037008-20RBRK260821P00090000
89.00 P3.900%5508-07RBRK260821P00089000
88.00 P0.32-77.93%141308-13RBRK260821P00088000
87.50 P0.11-52.17%110508-17RBRK260821P00087500
87.00 P0.20-77.78%101508-13RBRK260821P00087000
86.00 P00%0RBRK260821P00086000
85.00 P0.45-21.05%16608-13RBRK260821P00085000
84.00 P4.50-2.17%1208-06RBRK260821P00084000
83.00 P00%0RBRK260821P00083000
82.50 P0.35-12.50%225408-13RBRK260821P00082500
82.00 P00%0RBRK260821P00082000
81.00 P0.11-45.00%1208-13RBRK260821P00081000
80.00 P0.02-86.67%120108-17RBRK260821P00080000
79.00 P00%0RBRK260821P00079000
78.00 P00%0RBRK260821P00078000
77.50 P0.09-10.00%127508-13RBRK260821P00077500
77.00 P0.38-80.10%13908-12RBRK260821P00077000
76.00 P0.45-68.31%101208-07RBRK260821P00076000
75.00 P0.38+90.00%328708-11RBRK260821P00075000
74.00 P0.10-90.00%5808-10RBRK260821P00074000
73.00 P00%0RBRK260821P00073000
72.50 P0.05-90.00%22508-12RBRK260821P00072500
72.00 P1.30-72.34%1108-04RBRK260821P00072000
71.00 P0.65-84.88%132108-05RBRK260821P00071000
70.00 P0.05+150.00%1089308-12RBRK260821P00070000
69.00 P0.23-56.60%1908-12RBRK260821P00069000
68.00 P0.35-82.14%3508-05RBRK260821P00068000
67.50 P0.55+685.71%29108-14RBRK260821P00067500
67.00 P0.10-81.13%13608-11RBRK260821P00067000
66.00 P0.09-78.05%5708-07RBRK260821P00066000
65.00 P0.10+25.00%16608-17RBRK260821P00065000
64.00 P0.05-86.49%1208-07RBRK260821P00064000
63.00 P0.25-80.77%61008-10RBRK260821P00063000
62.50 P0.01-97.50%24508-14RBRK260821P00062500
62.00 P00%0RBRK260821P00062000
61.00 P0.55-45.00%1208-03RBRK260821P00061000
60.00 P0.05-75.00%36408-11RBRK260821P00060000
55.00 P0.65+30.00%34507-23RBRK260821P00055000
50.00 P0.28+12.00%13808-12RBRK260821P00050000
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