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

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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
180853177


RBRK Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Sep 11, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


RBRK Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C00%0RBRK260911C00145000
140 C00%0RBRK260911C00140000
135 C00%0RBRK260911C00135000
130 C0.95-42.42%464808-20RBRK260911C00130000
125 C2.560%2208-13RBRK260911C00125000
120 C2.800%1108-18RBRK260911C00120000
115 C3.10-22.69%1208-19RBRK260911C00115000
113 C00%0RBRK260911C00113000
112 C00%0RBRK260911C00112000
111 C00%0RBRK260911C00111000
110 C4.52-25.29%1508-19RBRK260911C00110000
109 C00%0RBRK260911C00109000
108 C00%0RBRK260911C00108000
107 C7.00-22.05%1308-14RBRK260911C00107000
106 C00%0RBRK260911C00106000
105 C5.00-41.18%11908-19RBRK260911C00105000
104 C00%0RBRK260911C00104000
103 C00%0RBRK260911C00103000
102 C5.10-45.74%1508-19RBRK260911C00102000
101 C00%0RBRK260911C00101000
100 C6.80-19.05%14108-19RBRK260911C00100000
99 C00%0RBRK260911C00099000
98 C00%0RBRK260911C00098000
97 C00%0RBRK260911C00097000
96 C9.69-10.94%12108-20RBRK260911C00096000
95 C11.15+57.04%1808-17RBRK260911C00095000
94 C00%0RBRK260911C00094000
93 C00%0RBRK260911C00093000
92 C00%0RBRK260911C00092000
91 C00%0RBRK260911C00091000
90 C11.99-14.05%12908-19RBRK260911C00090000
89 C17.200%1108-14RBRK260911C00089000
88 C15.46+23.19%1408-19RBRK260911C00088000
87 C9.830%3308-07RBRK260911C00087000
86 C00%0RBRK260911C00086000
85 C11.70+52.94%152008-07RBRK260911C00085000
84 C7.75+106.67%11108-06RBRK260911C00084000
83 C19.68+102.89%10608-10RBRK260911C00083000
82 C20.00+14.81%11308-13RBRK260911C00082000
81 C00%0RBRK260911C00081000
80 C10.10+10.38%1708-05RBRK260911C00080000
79 C00%0RBRK260911C00079000
78 C25.970%1108-14RBRK260911C00078000
77 C00%0RBRK260911C00077000
76 C9.900%2208-04RBRK260911C00076000
75 C00%0RBRK260911C00075000
74 C00%0RBRK260911C00074000
73 C11.06+40.89%1108-04RBRK260911C00073000
72 C00%0RBRK260911C00072000
71 C00%0RBRK260911C00071000
70 C00%0RBRK260911C00070000
69 C00%0RBRK260911C00069000
68 C00%0RBRK260911C00068000
67 C00%0RBRK260911C00067000
66 C00%0RBRK260911C00066000
65 C00%0RBRK260911C00065000
64 C00%0RBRK260911C00064000
63 C00%0RBRK260911C00063000
62 C00%0RBRK260911C00062000
61 C00%0RBRK260911C00061000
60 C00%0RBRK260911C00060000
55 C48.22+134.88%7708-13RBRK260911C00055000
50 C52.87+0.38%1508-14RBRK260911C00050000
45 C00%0RBRK260911C00045000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0RBRK260911P00145000
140 P00%0RBRK260911P00140000
135 P00%0RBRK260911P00135000
130 P00%0RBRK260911P00130000
125 P00%0RBRK260911P00125000
120 P22.52+12.60%1108-17RBRK260911P00120000
115 P00%0RBRK260911P00115000
113 P00%0RBRK260911P00113000
112 P00%0RBRK260911P00112000
111 P00%0RBRK260911P00111000
110 P00%0RBRK260911P00110000
109 P00%0RBRK260911P00109000
108 P00%0RBRK260911P00108000
107 P00%0RBRK260911P00107000
106 P00%0RBRK260911P00106000
105 P00%0RBRK260911P00105000
104 P00%0RBRK260911P00104000
103 P00%0RBRK260911P00103000
102 P00%0RBRK260911P00102000
101 P8.330%2208-20RBRK260911P00101000
100 P8.100%1108-20RBRK260911P00100000
99 P8.110%2208-17RBRK260911P00099000
98 P00%0RBRK260911P00098000
97 P00%0RBRK260911P00097000
96 P8.100%121208-12RBRK260911P00096000
95 P6.54-15.72%1208-19RBRK260911P00095000
94 P5.00-10.71%1108-19RBRK260911P00094000
93 P5.33-18.00%4508-20RBRK260911P00093000
92 P4.780%3308-13RBRK260911P00092000
91 P00%0RBRK260911P00091000
90 P3.80-13.64%21208-19RBRK260911P00090000
89 P3.30+2.80%1308-19RBRK260911P00089000
88 P3.400%4408-20RBRK260911P00088000
87 P3.00-31.51%1508-20RBRK260911P00087000
86 P3.800%1108-10RBRK260911P00086000
85 P2.40+20.00%2808-17RBRK260911P00085000
84 P2.02+1.00%1308-19RBRK260911P00084000
83 P1.73-8.95%2208-19RBRK260911P00083000
82 P1.85+8.19%1308-19RBRK260911P00082000
81 P1.67-12.11%1308-19RBRK260911P00081000
80 P1.80+50.00%31308-18RBRK260911P00080000
79 P1.42+9.23%1408-18RBRK260911P00079000
78 P1.22+6.09%3408-18RBRK260911P00078000
77 P0.87-8.42%2108-18RBRK260911P00077000
76 P0.85+7.59%1408-20RBRK260911P00076000
75 P0.65-4.41%1608-20RBRK260911P00075000
74 P0.730%2108-14RBRK260911P00074000
73 P1.95-54.97%1108-10RBRK260911P00073000
72 P1.000%3108-10RBRK260911P00072000
71 P0.950%10308-10RBRK260911P00071000
70 P0.610%1108-12RBRK260911P00070000
69 P0.730%8108-10RBRK260911P00069000
68 P1.58-21.00%1108-10RBRK260911P00068000
67 P1.53-12.57%1108-10RBRK260911P00067000
66 P4.100%3308-03RBRK260911P00066000
65 P00%0RBRK260911P00065000
64 P0.25-16.67%1208-14RBRK260911P00064000
63 P1.73+26.28%1108-06RBRK260911P00063000
62 P1.03-11.97%2208-06RBRK260911P00062000
61 P0.95-13.64%1108-06RBRK260911P00061000
60 P1.10-55.47%1108-06RBRK260911P00060000
55 P0.32-74.40%55508-07RBRK260911P00055000
50 P00%0RBRK260911P00050000
45 P00%0RBRK260911P00045000


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