Dark

RBRK20260918C70
RBRK Sep 18 2026 70.00 Call (RBRK260918C00070000)
option OPRA

EOD

Aug 19, 2026

30.50-15.136%(-5.44)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	32.0000	32.0000	30.5000	30.5000	-15.136%	30	715	0.000%
2026-08-13	31.2000	35.9400	31.2000	35.9400	+19.800%	91	745	-15.136%
2026-08-11	30.0000	30.0000	30.0000	30.0000	-1.672%	6	834	+1.667%
2026-08-10	29.2000	30.5100	29.2000	30.5100	+39.442%	11	840	-0.033%
2026-08-07	21.2100	21.8800	21.2100	21.8800	+29.467%	8	840	+39.397%
2026-08-06	16.8500	16.9000	16.8500	16.9000	-2.985%	6	848	+80.473%
2026-08-05	16.8500	17.5000	16.8500	17.4200	+13.117%	8	854	+75.086%
2026-08-04	13.8000	15.4000	13.8000	15.4000	+47.368%	4	852	+98.052%
2026-08-03	10.4500	10.4500	10.4500	10.4500	+14.835%	1	855	+191.866%
2026-07-31	9.8000	9.8000	8.9700	9.1000	+5.814%	202	855	+235.165%
2026-07-30	9.0000	9.0000	8.5000	8.6000	-8.413%	1,327	954	+254.651%
2026-07-29	10.3500	10.3500	9.3900	9.3900	+30.780%	101	1,715	+224.814%
2026-07-28	7.1800	7.1800	7.1800	7.1800	-30.291%	1	1,716	+324.791%
2026-07-24	10.3000	10.3000	10.3000	10.3000	-8.607%	1	1,716	+196.117%
2026-07-22	11.1500	11.2700	11.1500	11.2700	-28.308%	11	1,717	+170.630%
2026-07-15	21.5000	21.5000	15.7200	15.7200	-31.354%	12	1,708	+94.020%
2026-07-14	22.9000	22.9000	22.9000	22.9000	+22.460%	30	1,707	+33.188%
2026-07-13	18.3300	18.7000	18.3300	18.7000	-16.889%	13	1,707	+63.102%
2026-07-10	22.5000	22.5000	22.5000	22.5000	+1.580%	1	1,716	+35.556%
2026-07-09	21.0200	22.1500	20.7700	22.1500	+21.038%	5	1,715	+37.698%
2026-07-08	20.4300	20.4300	18.3000	18.3000	-17.195%	14	1,719	+66.667%
2026-07-07	20.0000	22.9900	19.6000	22.1000	-1.778%	39	1,731	+38.009%
2026-07-06	22.5700	23.5000	22.5000	22.5000	+18.110%	45	1,767	+35.556%
2026-07-02	19.0500	19.0500	19.0500	19.0500	+6.902%	1	1,747	+60.105%
2026-07-01	18.5900	19.5000	17.6000	17.8200	+8.924%	20	1,747	+71.156%
2026-06-30	14.8000	17.2200	14.8000	16.3600	+19.766%	9	1,765	+86.430%
2026-06-29	14.1000	14.3300	13.1900	13.6600	+36.600%	45	1,771	+123.280%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-21.260%	30	1,775	+205.000%
2026-06-24	12.7000	12.7000	12.7000	12.7000	+2.090%	5	1,805	+140.157%
2026-06-23	9.7000	12.6800	9.7000	12.4400	+26.939%	6	1,810	+145.177%
2026-06-22	10.2000	11.2500	9.4000	9.8000	-0.407%	22	1,814	+211.224%
2026-06-18	8.0000	10.1000	8.0000	9.8400	-2.284%	290	1,619	+209.959%
2026-06-17	9.7800	10.0700	9.5000	10.0700	-1.852%	5	1,619	+202.880%
2026-06-16	10.1600	10.2600	9.7300	10.2600	+1.584%	33	1,619	+197.271%
2026-06-15	9.5000	10.4000	9.2500	10.1000	-3.810%	23	1,393	+201.980%
2026-06-12	10.5000	10.5000	10.5000	10.5000	-4.545%	200	1,393	+190.476%
2026-06-11	9.9000	11.6900	9.9000	11.0000	-20.920%	259	1,393	+177.273%
2026-06-10	13.9100	13.9100	13.9100	13.9100	+19.811%	1	1,397	+119.267%
2026-06-09	10.5800	12.3000	10.4000	11.6100	+0.519%	28	1,398	+162.705%
2026-06-08	11.6500	11.8100	11.5500	11.5500	-12.500%	7	1,398	+164.069%
2026-06-05	14.7100	14.7100	13.2000	13.2000	-26.257%	51	1,395	+131.061%
2026-06-04	17.5000	19.2000	17.0000	17.9000	-6.527%	300	1,388	+70.391%
2026-06-03	19.0000	20.2000	18.7000	19.1500	-8.810%	61	1,191	+59.269%
2026-06-02	19.9000	21.0000	19.9000	21.0000	-11.017%	4	1,210	+45.238%
2026-06-01	22.0000	24.0700	21.8600	23.6000	+27.568%	69	1,210	+29.237%
2026-05-29	15.0000	18.5000	15.0000	18.5000	+35.036%	32	1,199	+64.865%
2026-05-28	12.3000	14.3000	12.3000	13.7000	+38.804%	64	1,204	+122.628%
2026-05-27	10.3700	10.3700	9.8400	9.8700	-15.060%	20	1,234	+209.017%
2026-05-26	9.9900	12.0500	9.9900	11.6200	+13.922%	19	1,245	+162.478%
2026-05-22	10.5500	10.6500	10.1000	10.2000	+2.000%	34	1,242	+199.020%
2026-05-21	10.0000	10.0000	9.7000	10.0000	-3.846%	37	1,231	+205.000%
2026-05-20	9.2000	10.8500	9.2000	10.4000	+13.043%	15	1,231	+193.269%
2026-05-19	9.8000	10.3800	9.2000	9.2000	-0.433%	62	1,223	+231.522%
2026-05-18	9.5000	9.8000	9.2400	9.2400	+1.538%	5	1,223	+230.087%
2026-05-15	8.7300	9.1200	8.5500	9.1000	+12.069%	24	1,223	+235.165%
2026-05-14	8.7100	8.7100	7.9000	8.1200	+19.412%	23	1,221	+275.616%
2026-05-13	6.9000	6.9200	6.8000	6.8000	-7.483%	83	1,173	+348.529%
2026-05-12	7.3400	7.3500	6.8000	7.3500	-6.962%	14	1,173	+314.966%
2026-05-11	8.4000	8.4000	7.7000	7.9000	0.000%	8	1,173	+286.076%
2026-05-08	7.1500	8.2200	7.1500	7.9000	+6.757%	26	1,177	+286.076%
2026-05-07	7.4000	8.4000	7.4000	7.4000	+21.711%	51	1,179	+312.162%
2026-05-06	5.5800	6.3900	5.0000	6.0800	+4.288%	130	1,168	+401.645%
2026-05-05	6.2000	6.5000	5.8300	5.8300	-3.636%	66	1,238	+423.156%
2026-05-04	5.8000	6.2000	5.8000	6.0500	+10.000%	14	1,243	+404.132%
2026-05-01	5.5000	5.9500	5.2000	5.5000	+25.000%	84	1,193	+454.545%
2026-04-30	4.6900	4.6900	4.4000	4.4000	-7.563%	5	1,193	+593.182%
2026-04-29	4.7000	5.0000	4.5000	4.7600	-13.455%	21	1,192	+540.756%
2026-04-28	5.1000	5.5000	5.0000	5.5000	+10.000%	57	1,179	+454.545%
2026-04-27	4.3600	5.2000	4.3300	5.0000	+9.170%	208	1,211	+510.000%
2026-04-24	4.6000	4.6000	4.5500	4.5800	+13.366%	12	1,223	+565.939%
2026-04-23	4.3000	4.7000	3.7000	4.0400	-27.857%	95	1,213	+654.950%
2026-04-22	5.2000	5.6000	5.1000	5.6000	+9.589%	105	1,204	+444.643%
2026-04-21	5.8000	6.2000	5.0000	5.1100	+2.200%	1,286	88	+496.869%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-6.191%	7	88	+510.000%
2026-04-17	5.2000	5.3500	4.9400	5.3300	+52.286%	15	81	+472.233%
2026-04-14	3.8000	3.8000	3.5000	3.5000	+41.129%	2	84	+771.429%
2026-04-10	2.4800	2.4900	2.4700	2.4800	+2.058%	8	85	+1,129.839%
2026-04-09	3.1200	3.1200	2.4300	2.4300	-40.732%	14	79	+1,155.144%
2026-04-08	4.8000	5.0000	4.1000	4.1000	-2.381%	8	91	+643.902%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+10.526%	2	87	+626.190%
2026-04-06	4.1500	4.1500	3.8000	3.8000	-8.873%	22	85	+702.632%
2026-04-02	4.1700	4.1700	4.1700	4.1700	+19.143%	1	70	+631.415%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+2.941%	3	70	+771.429%
2026-03-31	2.9800	3.4000	2.9800	3.4000	+15.254%	40	67	+797.059%
2026-03-30	2.8400	2.9500	2.8400	2.9500	-14.493%	2	38	+933.898%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-6.757%	1	38	+784.058%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-17.960%	4	37	+724.324%
2026-03-23	4.2100	4.5100	4.2100	4.5100	-14.906%	2	33	+576.275%
2026-03-17	5.3000	5.3000	5.3000	5.3000	0.000%	10	32	+475.472%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-16.797%	5	31	+475.472%
2026-03-13	6.6000	6.7000	6.3000	6.3700	-12.740%	22	31	+378.807%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-2.667%	13	37	+317.808%
2026-03-11	7.8000	7.9000	7.5000	7.5000	-9.639%	5	24	+306.667%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+40.678%	10	19	+267.470%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-14.986%	1	9	+416.949%
2026-02-26	7.2000	7.2000	6.9400	6.9400	+11.935%	2	9	+339.481%
2026-02-25	6.2000	6.2000	6.2000	6.2000	+12.727%	1	8	+391.935%
2026-02-24	5.5000	5.5000	5.5000	5.5000	+25.000%	6	8	+454.545%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-28.571%	1	2	+593.182%
2026-02-20	6.1600	6.1600	6.1600	6.1600	0.000%	1	1	+395.130%

.dark-mode .SF8DxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SF8DxJ{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20260918C70RBRK Sep 18 2026 70.00 Call (RBRK260918C00070000)option OPRA

RBRK20260918C70
RBRK Sep 18 2026 70.00 Call (RBRK260918C00070000)
option OPRA