Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25,739	5,759	17	3,555

RBRK Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

RBRK Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RBRK Sep 18, 2026 Exp. - Max Pain @ $65.00

Puts

Calls

RBRK Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	0	0%	0			RBRK260918C00150000
145.00 C	0.75	-2.60%	20	109	08-20	RBRK260918C00145000
140.00 C	0.80	-21.57%	61	68	08-20	RBRK260918C00140000
135.00 C	2.03	+14.69%	1	4	08-19	RBRK260918C00135000
130.00 C	1.35	-12.34%	4	399	08-20	RBRK260918C00130000
125.00 C	1.90	-28.84%	7	76	08-19	RBRK260918C00125000
120.00 C	2.18	-7.23%	63	1,048	08-20	RBRK260918C00120000
115.00 C	3.20	-23.26%	7	141	08-20	RBRK260918C00115000
110.00 C	4.20	-16.00%	88	3,319	08-20	RBRK260918C00110000
105.00 C	5.50	-20.29%	17	595	08-20	RBRK260918C00105000
100.00 C	7.60	-12.64%	1,022	10,540	08-20	RBRK260918C00100000
97.50 C	8.78	-14.34%	1	7	08-20	RBRK260918C00097500
95.00 C	9.99	-21.83%	6	561	08-19	RBRK260918C00095000
92.50 C	13.01	+15.44%	1	14	08-17	RBRK260918C00092500
90.00 C	12.20	-15.22%	3	9,761	08-20	RBRK260918C00090000
87.50 C	14.30	-33.02%	5	97	08-20	RBRK260918C00087500
85.00 C	16.53	-8.67%	3	1,028	08-20	RBRK260918C00085000
82.50 C	18.98	-13.41%	5	92	08-20	RBRK260918C00082500
80.00 C	22.30	-4.50%	2	771	08-19	RBRK260918C00080000
77.50 C	24.85	-3.12%	1	67	08-17	RBRK260918C00077500
75.00 C	27.68	+23.02%	1	822	08-18	RBRK260918C00075000
72.50 C	25.93	-10.06%	1	77	08-20	RBRK260918C00072500
70.00 C	30.50	-15.14%	30	715	08-19	RBRK260918C00070000
67.50 C	34.80	+13.80%	2	41	08-18	RBRK260918C00067500
65.00 C	37.65	-1.00%	2	123	08-18	RBRK260918C00065000
62.50 C	12.67	-47.64%	1	24	07-30	RBRK260918C00062500
60.00 C	45.30	+21.29%	1	135	08-13	RBRK260918C00060000
57.50 C	17.00	+11.11%	1	22	07-29	RBRK260918C00057500
55.00 C	47.20	+20.35%	3	46	08-18	RBRK260918C00055000
52.50 C	44.00	-2.22%	5	26	08-12	RBRK260918C00052500
50.00 C	50.15	+0.44%	1	623	08-19	RBRK260918C00050000
47.50 C	37.60	+56.02%	2	46	07-02	RBRK260918C00047500
45.00 C	44.78	+55.76%	1	6	07-07	RBRK260918C00045000
42.50 C	22.38	+109.16%	2	18	05-12	RBRK260918C00042500
40.00 C	41.00	+34.65%	1	61	06-30	RBRK260918C00040000
37.50 C	37.20	0%	1	1	06-05	RBRK260918C00037500
35.00 C	24.26	0%	1	1	03-12	RBRK260918C00035000
32.50 C	42.05	+133.61%	1	3	06-05	RBRK260918C00032500
30.00 C	72.00	+35.34%	1	4	08-17	RBRK260918C00030000
27.50 C	0	0%	0			RBRK260918C00027500
25.00 C	58.12	+18.90%	1	2	07-01	RBRK260918C00025000
22.50 C	61.16	+17.73%	5	5	07-01	RBRK260918C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	0	0%	0			RBRK260918P00150000
145.00 P	0	0%	0			RBRK260918P00145000
140.00 P	0	0%	0			RBRK260918P00140000
135.00 P	0	0%	0			RBRK260918P00135000
130.00 P	0	0%	0			RBRK260918P00130000
125.00 P	0	0%	0			RBRK260918P00125000
120.00 P	27.80	+18.30%	1	1	08-12	RBRK260918P00120000
115.00 P	0	0%	0			RBRK260918P00115000
110.00 P	0	0%	0			RBRK260918P00110000
105.00 P	10.20	0%	20	16	08-13	RBRK260918P00105000
100.00 P	9.80	+10.11%	2	127	08-20	RBRK260918P00100000
97.50 P	8.20	-8.89%	1	1	08-20	RBRK260918P00097500
95.00 P	6.40	+3.56%	4	98	08-20	RBRK260918P00095000
92.50 P	5.20	+5.91%	1	22	08-20	RBRK260918P00092500
90.00 P	4.53	+9.16%	4	75	08-19	RBRK260918P00090000
87.50 P	3.53	-30.78%	2	45	08-13	RBRK260918P00087500
85.00 P	2.85	+3.64%	1	59	08-20	RBRK260918P00085000
82.50 P	2.50	+45.35%	8	31	08-19	RBRK260918P00082500
80.00 P	1.85	+7.56%	1	91	08-20	RBRK260918P00080000
77.50 P	1.20	-13.04%	1	34	08-19	RBRK260918P00077500
75.00 P	1.00	-16.67%	3	55	08-20	RBRK260918P00075000
72.50 P	0.70	-92.18%	1	14	08-20	RBRK260918P00072500
70.00 P	0.50	-13.79%	1	259	08-20	RBRK260918P00070000
67.50 P	0.50	-33.33%	10	93	08-13	RBRK260918P00067500
65.00 P	0.30	+7.14%	10	170	08-20	RBRK260918P00065000
62.50 P	0.17	-57.50%	5	117	08-17	RBRK260918P00062500
60.00 P	0.23	+15.00%	2	138	08-17	RBRK260918P00060000
57.50 P	0.30	0.00%	10	131	08-12	RBRK260918P00057500
55.00 P	0.15	+50.00%	15	534	08-20	RBRK260918P00055000
52.50 P	0.60	-45.45%	5	53	08-04	RBRK260918P00052500
50.00 P	0.37	+54.17%	10	85	08-11	RBRK260918P00050000
47.50 P	0.60	-67.74%	1	130	07-27	RBRK260918P00047500
45.00 P	0.30	-36.17%	12	153	07-16	RBRK260918P00045000
42.50 P	0.40	-57.89%	1	344	07-02	RBRK260918P00042500
40.00 P	0.05	-95.45%	11	382	08-10	RBRK260918P00040000
37.50 P	1.10	-73.17%	16	29	05-28	RBRK260918P00037500
35.00 P	0.50	-47.37%	1	119	06-12	RBRK260918P00035000
32.50 P	0.88	-32.31%	1	14	05-07	RBRK260918P00032500
30.00 P	0.50	-60.94%	10	121	07-17	RBRK260918P00030000
27.50 P	1.15	+27.78%	6	16	04-23	RBRK260918P00027500
25.00 P	0.25	+8.70%	2	15	06-11	RBRK260918P00025000
22.50 P	0	0%	0			RBRK260918P00022500

.dark-mode .Ch7pYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ch7pYX{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE

RBRK Sep 18, 2026 Exp. - Open Interest by Strike

RBRK Sep 18, 2026 Exp. - Max Pain @ $65.00

RBRK
Rubrik, Inc.
stock NYSE