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

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14	100	2	10

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	1.40	0%	12	12	08-18	RBRK261002C00145000
140 C	1.30	-21.21%	1	6	08-19	RBRK261002C00140000
135 C	2.32	0%	10	10	08-18	RBRK261002C00135000
130 C	2.75	0%	5	5	08-18	RBRK261002C00130000
125 C	3.51	0%	25	23	08-14	RBRK261002C00125000
120 C	4.60	-16.97%	5	6	08-17	RBRK261002C00120000
115 C	5.50	0%	2	2	08-18	RBRK261002C00115000
113 C	0	0%	0			RBRK261002C00113000
112 C	0	0%	0			RBRK261002C00112000
111 C	0	0%	0			RBRK261002C00111000
110 C	6.62	-19.46%	14	15	08-19	RBRK261002C00110000
109 C	0	0%	0			RBRK261002C00109000
108 C	9.15	0%	1	1	08-13	RBRK261002C00108000
107 C	0	0%	0			RBRK261002C00107000
106 C	0	0%	0			RBRK261002C00106000
105 C	9.85	0%	2	2	08-14	RBRK261002C00105000
104 C	0	0%	0			RBRK261002C00104000
103 C	9.00	-10.45%	2	12	08-19	RBRK261002C00103000
102 C	9.40	-21.34%	2	4	08-19	RBRK261002C00102000
101 C	9.13	-21.36%	1	2	08-20	RBRK261002C00101000
100 C	10.28	0%	2	2	08-19	RBRK261002C00100000
99 C	12.10	-18.24%	1	0	08-14	RBRK261002C00099000
98 C	12.92	0%	2	1	08-13	RBRK261002C00098000
97 C	0	0%	0			RBRK261002C00097000
96 C	0	0%	0			RBRK261002C00096000
95 C	0	0%	0			RBRK261002C00095000
94 C	0	0%	0			RBRK261002C00094000
93 C	15.50	-8.28%	5	0	08-14	RBRK261002C00093000
92 C	0	0%	0			RBRK261002C00092000
91 C	0	0%	0			RBRK261002C00091000
90 C	15.15	0%	1	1	08-20	RBRK261002C00090000
89 C	0	0%	0			RBRK261002C00089000
88 C	0	0%	0			RBRK261002C00088000
87 C	0	0%	0			RBRK261002C00087000
86 C	0	0%	0			RBRK261002C00086000
85 C	0	0%	0			RBRK261002C00085000
84 C	0	0%	0			RBRK261002C00084000
80 C	0	0%	0			RBRK261002C00080000
75 C	0	0%	0			RBRK261002C00075000
70 C	0	0%	0			RBRK261002C00070000
65 C	0	0%	0			RBRK261002C00065000
60 C	0	0%	0			RBRK261002C00060000
55 C	45.10	0%	10	10	08-17	RBRK261002C00055000
50 C	0	0%	0			RBRK261002C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			RBRK261002P00145000
140 P	0	0%	0			RBRK261002P00140000
135 P	0	0%	0			RBRK261002P00135000
130 P	0	0%	0			RBRK261002P00130000
125 P	0	0%	0			RBRK261002P00125000
120 P	0	0%	0			RBRK261002P00120000
115 P	0	0%	0			RBRK261002P00115000
113 P	0	0%	0			RBRK261002P00113000
112 P	0	0%	0			RBRK261002P00112000
111 P	0	0%	0			RBRK261002P00111000
110 P	0	0%	0			RBRK261002P00110000
109 P	0	0%	0			RBRK261002P00109000
108 P	0	0%	0			RBRK261002P00108000
107 P	0	0%	0			RBRK261002P00107000
106 P	0	0%	0			RBRK261002P00106000
105 P	0	0%	0			RBRK261002P00105000
104 P	0	0%	0			RBRK261002P00104000
103 P	10.32	0%	1	1	08-14	RBRK261002P00103000
102 P	9.81	0%	1	1	08-14	RBRK261002P00102000
101 P	0	0%	0			RBRK261002P00101000
100 P	10.12	0%	1	1	08-20	RBRK261002P00100000
99 P	0	0%	0			RBRK261002P00099000
98 P	0	0%	0			RBRK261002P00098000
97 P	0	0%	0			RBRK261002P00097000
96 P	0	0%	0			RBRK261002P00096000
95 P	0	0%	0			RBRK261002P00095000
94 P	6.91	0%	1	1	08-17	RBRK261002P00094000
93 P	6.72	0%	2	2	08-20	RBRK261002P00093000
92 P	0	0%	0			RBRK261002P00092000
91 P	0	0%	0			RBRK261002P00091000
90 P	0	0%	0			RBRK261002P00090000
89 P	0	0%	0			RBRK261002P00089000
88 P	4.57	0%	2	2	08-20	RBRK261002P00088000
87 P	4.37	0%	1	1	08-20	RBRK261002P00087000
86 P	0	0%	0			RBRK261002P00086000
85 P	3.80	0%	1	1	08-13	RBRK261002P00085000
84 P	0	0%	0			RBRK261002P00084000
80 P	2.25	0%	2	2	08-18	RBRK261002P00080000
75 P	0	0%	0			RBRK261002P00075000
70 P	0	0%	0			RBRK261002P00070000
65 P	0	0%	0			RBRK261002P00065000
60 P	0	0%	0			RBRK261002P00060000
55 P	0	0%	0			RBRK261002P00055000
50 P	0	0%	0			RBRK261002P00050000

.dark-mode .k2l5ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2l5ZD{ color: #333333; background-color: white; border: 2px solid #333333; }RBRKRubrik, Inc.stock NYSE