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 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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4952454720


RBRK Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Sep 4, 2026 Exp. - Max Pain @ $87.00

Puts
Calls


RBRK Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C0.250%202008-20RBRK260904C00145000
140.00 C00%0RBRK260904C00140000
135.00 C00%0RBRK260904C00135000
134.00 C00%0RBRK260904C00134000
133.00 C00%0RBRK260904C00133000
132.00 C00%0RBRK260904C00132000
131.00 C00%0RBRK260904C00131000
130.00 C1.030%2208-17RBRK260904C00130000
129.00 C00%0RBRK260904C00129000
128.00 C00%0RBRK260904C00128000
127.00 C00%0RBRK260904C00127000
126.00 C00%0RBRK260904C00126000
125.00 C2.000%6608-18RBRK260904C00125000
124.00 C00%0RBRK260904C00124000
123.00 C00%0RBRK260904C00123000
122.00 C00%0RBRK260904C00122000
121.00 C00%0RBRK260904C00121000
120.00 C1.41-24.60%26208-20RBRK260904C00120000
119.00 C00%0RBRK260904C00119000
118.00 C00%0RBRK260904C00118000
117.00 C00%0RBRK260904C00117000
116.00 C00%0RBRK260904C00116000
115.00 C2.06-57.08%1408-20RBRK260904C00115000
114.00 C00%0RBRK260904C00114000
113.00 C00%0RBRK260904C00113000
112.00 C00%0RBRK260904C00112000
111.00 C00%0RBRK260904C00111000
110.00 C3.30-20.10%710308-20RBRK260904C00110000
109.00 C00%0RBRK260904C00109000
108.00 C5.16-23.21%12608-17RBRK260904C00108000
107.00 C5.00-26.14%1108-17RBRK260904C00107000
106.00 C5.800%1108-20RBRK260904C00106000
105.00 C5.70+0.88%11308-20RBRK260904C00105000
104.00 C5.80-38.88%1208-20RBRK260904C00104000
103.00 C00%0RBRK260904C00103000
102.00 C9.300%4408-14RBRK260904C00102000
101.00 C8.40-11.58%1108-18RBRK260904C00101000
100.00 C10.23-1.16%113308-14RBRK260904C00100000
99.00 C7.50-10.61%2208-20RBRK260904C00099000
98.50 C00%0RBRK260904C00098500
98.00 C00%0RBRK260904C00098000
97.50 C00%0RBRK260904C00097500
97.00 C00%0RBRK260904C00097000
96.00 C12.40+3.33%22208-13RBRK260904C00096000
95.00 C11.46-11.85%21108-18RBRK260904C00095000
94.00 C00%0RBRK260904C00094000
93.00 C00%0RBRK260904C00093000
92.00 C7.360%505008-07RBRK260904C00092000
91.00 C14.220%1108-18RBRK260904C00091000
90.00 C13.15-19.23%39108-20RBRK260904C00090000
89.00 C15.39+84.31%2208-11RBRK260904C00089000
88.00 C15.11-21.71%11708-19RBRK260904C00088000
87.00 C18.26+36.57%2208-13RBRK260904C00087000
86.00 C9.950%3308-07RBRK260904C00086000
85.00 C19.50+17.26%12508-14RBRK260904C00085000
84.00 C7.38+0.41%2088508-06RBRK260904C00084000
83.00 C21.90+22.21%1908-13RBRK260904C00083000
82.00 C7.52+108.31%3308-06RBRK260904C00082000
81.00 C19.61+193.56%1708-11RBRK260904C00081000
80.00 C19.12+102.33%1408-11RBRK260904C00080000
79.00 C8.42+71.84%3408-06RBRK260904C00079000
78.00 C9.70+37.59%3308-05RBRK260904C00078000
77.00 C23.00+46.87%1408-10RBRK260904C00077000
76.00 C16.25+38.30%1208-07RBRK260904C00076000
75.00 C00%0RBRK260904C00075000
74.00 C6.620%1107-24RBRK260904C00074000
73.00 C25.30+261.43%1108-17RBRK260904C00073000
72.00 C00%0RBRK260904C00072000
71.00 C00%0RBRK260904C00071000
70.00 C30.47+123.22%1108-19RBRK260904C00070000
69.00 C00%0RBRK260904C00069000
68.00 C00%0RBRK260904C00068000
67.00 C00%0RBRK260904C00067000
66.00 C00%0RBRK260904C00066000
65.00 C00%0RBRK260904C00065000
64.00 C00%0RBRK260904C00064000
63.00 C00%0RBRK260904C00063000
62.00 C00%0RBRK260904C00062000
61.00 C00%0RBRK260904C00061000
60.00 C43.700%1108-14RBRK260904C00060000
55.00 C20.00+8.11%7708-03RBRK260904C00055000
50.00 C24.60-4.17%4408-03RBRK260904C00050000
45.00 C00%0RBRK260904C00045000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0RBRK260904P00145000
140.00 P00%0RBRK260904P00140000
135.00 P00%0RBRK260904P00135000
134.00 P00%0RBRK260904P00134000
133.00 P00%0RBRK260904P00133000
132.00 P00%0RBRK260904P00132000
131.00 P00%0RBRK260904P00131000
130.00 P00%0RBRK260904P00130000
129.00 P00%0RBRK260904P00129000
128.00 P00%0RBRK260904P00128000
127.00 P00%0RBRK260904P00127000
126.00 P00%0RBRK260904P00126000
125.00 P00%0RBRK260904P00125000
124.00 P00%0RBRK260904P00124000
123.00 P00%0RBRK260904P00123000
122.00 P00%0RBRK260904P00122000
121.00 P00%0RBRK260904P00121000
120.00 P00%0RBRK260904P00120000
119.00 P00%0RBRK260904P00119000
118.00 P00%0RBRK260904P00118000
117.00 P00%0RBRK260904P00117000
116.00 P00%0RBRK260904P00116000
115.00 P00%0RBRK260904P00115000
114.00 P00%0RBRK260904P00114000
113.00 P00%0RBRK260904P00113000
112.00 P00%0RBRK260904P00112000
111.00 P00%0RBRK260904P00111000
110.00 P12.48-20.00%1208-14RBRK260904P00110000
109.00 P00%0RBRK260904P00109000
108.00 P00%0RBRK260904P00108000
107.00 P11.33-10.79%1108-20RBRK260904P00107000
106.00 P00%0RBRK260904P00106000
105.00 P8.620%1108-14RBRK260904P00105000
104.00 P00%0RBRK260904P00104000
103.00 P00%0RBRK260904P00103000
102.00 P00%0RBRK260904P00102000
101.00 P00%0RBRK260904P00101000
100.00 P7.45+4.93%1108-19RBRK260904P00100000
99.00 P6.94+5.15%1608-20RBRK260904P00099000
98.50 P00%0RBRK260904P00098500
98.00 P00%0RBRK260904P00098000
97.50 P6.750%262608-19RBRK260904P00097500
97.00 P00%0RBRK260904P00097000
96.00 P8.100%1108-10RBRK260904P00096000
95.00 P5.10-2.11%11908-19RBRK260904P00095000
94.00 P00%0RBRK260904P00094000
93.00 P7.030%8808-10RBRK260904P00093000
92.00 P4.50+12.50%41208-20RBRK260904P00092000
91.00 P00%0RBRK260904P00091000
90.00 P3.60-13.25%11208-20RBRK260904P00090000
89.00 P3.18-32.63%1308-20RBRK260904P00089000
88.00 P4.16-2.12%16308-12RBRK260904P00088000
87.00 P3.96-14.29%636308-11RBRK260904P00087000
86.00 P2.050%1108-19RBRK260904P00086000
85.00 P1.80-15.49%106908-20RBRK260904P00085000
84.00 P1.85-1.60%2308-17RBRK260904P00084000
83.00 P1.75+12.18%4308-19RBRK260904P00083000
82.00 P1.40-12.50%15508-20RBRK260904P00082000
81.00 P1.30-5.11%1708-20RBRK260904P00081000
80.00 P0.95-13.64%23708-20RBRK260904P00080000
79.00 P0.80-87.84%10208-19RBRK260904P00079000
78.00 P0.93-66.79%10308-13RBRK260904P00078000
77.00 P1.470%6208-10RBRK260904P00077000
76.00 P1.300%7308-10RBRK260904P00076000
75.00 P0.43-21.82%41708-19RBRK260904P00075000
74.00 P1.04-52.73%16508-10RBRK260904P00074000
73.00 P0.40-52.94%23008-13RBRK260904P00073000
72.00 P0.750%6208-10RBRK260904P00072000
71.00 P0.300.00%113008-18RBRK260904P00071000
70.00 P0.30-33.33%11708-14RBRK260904P00070000
69.00 P00%0RBRK260904P00069000
68.00 P00%0RBRK260904P00068000
67.00 P0.10-56.52%104008-20RBRK260904P00067000
66.00 P0.78-70.45%15108-07RBRK260904P00066000
65.00 P0.40-38.46%1408-11RBRK260904P00065000
64.00 P0.55-64.97%7308-07RBRK260904P00064000
63.00 P0.45-2.17%1408-11RBRK260904P00063000
62.00 P00%0RBRK260904P00062000
61.00 P0.78-42.65%1208-04RBRK260904P00061000
60.00 P0.37-48.61%1108-12RBRK260904P00060000
55.00 P1.450%151507-28RBRK260904P00055000
50.00 P00%0RBRK260904P00050000
45.00 P00%0RBRK260904P00045000


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