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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
51	115	6	82

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	1.75	0%	1	1	07-14	RBRK260828C00115000
110 C	0	0%	0			RBRK260828C00110000
105 C	1.00	-70.24%	5	6	07-17	RBRK260828C00105000
100 C	0.60	-25.00%	6	5	07-23	RBRK260828C00100000
96 C	1.55	-22.50%	5	12	07-23	RBRK260828C00096000
95 C	1.72	-5.49%	1	10	07-22	RBRK260828C00095000
94 C	1.77	-14.08%	1	1	07-22	RBRK260828C00094000
93 C	1.65	+57.14%	1	1	07-23	RBRK260828C00093000
92 C	1.70	+39.34%	1	1	07-23	RBRK260828C00092000
91 C	1.38	0%	2	1	07-23	RBRK260828C00091000
90 C	1.27	-55.75%	3	7	07-23	RBRK260828C00090000
89 C	1.47	-65.00%	1	5	07-23	RBRK260828C00089000
88 C	6.10	0%	1	1	07-13	RBRK260828C00088000
87 C	6.16	0%	3	3	07-15	RBRK260828C00087000
86 C	2.37	-49.03%	1	13	07-22	RBRK260828C00086000
85 C	2.00	-31.03%	5	21	07-23	RBRK260828C00085000
84 C	4.57	0%	4	4	07-17	RBRK260828C00084000
83 C	3.11	-8.53%	2	2	07-23	RBRK260828C00083000
82 C	0	0%	0			RBRK260828C00082000
81 C	3.55	-13.41%	3	2	07-22	RBRK260828C00081000
80 C	3.50	-15.66%	1	9	07-23	RBRK260828C00080000
79 C	9.00	-26.23%	1	3	07-16	RBRK260828C00079000
78 C	4.68	-57.84%	3	4	07-22	RBRK260828C00078000
77 C	0	0%	0			RBRK260828C00077000
76 C	10.20	0%	1	1	07-15	RBRK260828C00076000
75 C	6.90	-56.60%	2	1	07-21	RBRK260828C00075000
74 C	13.70	0%	2	1	07-13	RBRK260828C00074000
73 C	6.20	-63.85%	1	2	07-23	RBRK260828C00073000
72 C	0	0%	0			RBRK260828C00072000
70 C	7.45	-14.37%	10	7	07-23	RBRK260828C00070000
65 C	20.10	0%	48	24	07-13	RBRK260828C00065000
60 C	24.90	0%	4	1	07-13	RBRK260828C00060000
55 C	21.81	-14.60%	7	13	07-21	RBRK260828C00055000
50 C	29.89	0%	4	4	07-20	RBRK260828C00050000
45 C	0	0%	0			RBRK260828C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			RBRK260828P00115000
110 P	0	0%	0			RBRK260828P00110000
105 P	0	0%	0			RBRK260828P00105000
100 P	0	0%	0			RBRK260828P00100000
96 P	0	0%	0			RBRK260828P00096000
95 P	0	0%	0			RBRK260828P00095000
94 P	13.40	0%	2	0	07-13	RBRK260828P00094000
93 P	0	0%	0			RBRK260828P00093000
92 P	0	0%	0			RBRK260828P00092000
91 P	11.50	0%	2	1	07-14	RBRK260828P00091000
90 P	10.80	0%	2	1	07-13	RBRK260828P00090000
89 P	0	0%	0			RBRK260828P00089000
88 P	0	0%	0			RBRK260828P00088000
87 P	0	0%	0			RBRK260828P00087000
86 P	0	0%	0			RBRK260828P00086000
85 P	0	0%	0			RBRK260828P00085000
84 P	0	0%	0			RBRK260828P00084000
83 P	0	0%	0			RBRK260828P00083000
82 P	0	0%	0			RBRK260828P00082000
81 P	0	0%	0			RBRK260828P00081000
80 P	7.05	0%	1	1	07-15	RBRK260828P00080000
79 P	0	0%	0			RBRK260828P00079000
78 P	0	0%	0			RBRK260828P00078000
77 P	0	0%	0			RBRK260828P00077000
76 P	0	0%	0			RBRK260828P00076000
75 P	5.65	0%	2	2	07-21	RBRK260828P00075000
74 P	4.59	0%	1	1	07-16	RBRK260828P00074000
73 P	0	0%	0			RBRK260828P00073000
72 P	5.60	+6.67%	5	9	07-23	RBRK260828P00072000
70 P	3.05	+41.86%	4	7	07-20	RBRK260828P00070000
65 P	2.65	+17.78%	2	30	07-23	RBRK260828P00065000
60 P	1.40	+33.33%	23	24	07-22	RBRK260828P00060000
55 P	0.60	0%	12	12	07-21	RBRK260828P00055000
50 P	0	0%	0			RBRK260828P00050000
45 P	0	0%	0			RBRK260828P00045000

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