Dark

RBRK20260918C75
RBRK Sep 18 2026 75.00 Call (RBRK260918C00075000)
option OPRA

EOD

Aug 18, 2026

27.68+23.022%(+5.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	27.6800	27.6800	27.6800	27.6800	+23.022%	1	822	0.000%
2026-08-12	22.6900	22.6900	22.4300	22.5000	-4.943%	151	822	+23.022%
2026-08-11	23.6700	23.6700	23.6700	23.6700	-8.433%	1	690	+16.941%
2026-08-10	24.9000	26.7000	24.9000	25.8500	+44.494%	53	690	+7.079%
2026-08-07	18.3000	18.3000	17.8900	17.8900	+39.766%	2	728	+54.723%
2026-08-06	12.4000	12.8000	12.4000	12.8000	-9.859%	9	729	+116.250%
2026-08-05	12.4900	14.2000	12.4900	14.2000	+18.333%	33	737	+94.930%
2026-08-04	10.0000	12.0000	10.0000	12.0000	+46.341%	16	744	+130.667%
2026-08-03	8.2000	8.3000	8.2000	8.2000	+24.242%	14	753	+237.561%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-9.589%	2	761	+319.394%
2026-07-29	7.1000	8.1000	7.1000	7.3000	-3.947%	23	763	+279.178%
2026-07-28	7.5000	7.8000	7.5000	7.6000	-16.484%	4	759	+264.211%
2026-07-27	9.0000	9.3000	8.9200	9.1000	+18.182%	15	757	+204.176%
2026-07-24	7.7000	7.7000	7.3000	7.7000	+6.796%	15	749	+259.481%
2026-07-23	7.2100	7.2100	7.2100	7.2100	-18.531%	1	744	+283.911%
2026-07-22	8.8500	8.8500	8.8500	8.8500	-13.150%	1	744	+212.768%
2026-07-21	10.1900	10.1900	10.1900	10.1900	-31.149%	1	744	+171.639%
2026-07-15	17.0000	17.0000	14.8000	14.8000	-22.105%	50	744	+87.027%
2026-07-14	17.5600	19.0000	17.5600	19.0000	+21.795%	8	769	+45.684%
2026-07-13	15.6000	15.6000	15.6000	15.6000	-18.325%	2	769	+77.436%
2026-07-10	19.6400	19.6400	19.1000	19.1000	+3.804%	13	767	+44.921%
2026-07-09	19.0000	19.0000	18.4000	18.4000	+11.515%	4	769	+50.435%
2026-07-08	16.5000	16.5000	16.5000	16.5000	-14.552%	5	770	+67.758%
2026-07-07	19.0600	20.0000	16.3000	19.3100	+2.658%	20	775	+43.345%
2026-07-06	16.7000	20.2000	16.7000	18.8100	+18.302%	23	775	+47.156%
2026-07-02	16.5500	16.5500	14.9000	15.9000	+3.583%	3	791	+74.088%
2026-07-01	15.6000	15.6000	14.6000	15.3500	+11.151%	5	791	+80.326%
2026-06-30	11.0000	13.8100	11.0000	13.8100	+22.212%	18	793	+100.434%
2026-06-29	9.6000	12.0000	9.6000	11.3000	+22.826%	26	795	+144.956%
2026-06-26	8.9900	9.2000	8.9900	9.2000	+6.977%	2	790	+200.870%
2026-06-25	8.6000	8.6000	8.6000	8.6000	-14.000%	4	788	+221.860%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-4.306%	3	792	+176.800%
2026-06-23	8.2800	10.4500	8.2800	10.4500	+32.278%	8	792	+164.880%
2026-06-22	7.9700	8.9200	7.9000	7.9000	0.000%	9	795	+250.380%
2026-06-18	7.5900	8.1500	6.8100	7.9000	+8.219%	115	760	+250.380%
2026-06-17	7.0100	9.5000	7.0100	7.3000	-10.976%	59	760	+279.178%
2026-06-16	7.6600	8.2000	7.6600	8.2000	+3.797%	7	760	+237.561%
2026-06-15	6.9000	8.2000	6.9000	7.9000	-1.863%	487	285	+250.380%
2026-06-12	9.0000	9.0600	8.0500	8.0500	-11.636%	4	285	+243.851%
2026-06-11	7.8300	9.4000	7.8300	9.1100	-11.981%	10	285	+203.842%
2026-06-10	10.5000	11.4500	10.3500	10.3500	+24.699%	11	286	+167.440%
2026-06-09	9.9900	9.9900	8.3000	8.3000	-18.627%	17	284	+233.494%
2026-06-08	9.7500	10.2000	9.4000	10.2000	-15.000%	52	279	+171.373%
2026-06-05	14.2000	14.2000	11.3000	12.0000	-22.581%	21	243	+130.667%
2026-06-04	15.1000	15.7900	14.3400	15.5000	+0.715%	23	243	+78.581%
2026-06-03	14.5200	15.3900	14.5200	15.3900	-16.811%	4	248	+79.857%
2026-06-02	18.8000	18.8000	18.5000	18.5000	-11.058%	16	247	+49.622%
2026-06-01	18.1000	20.8000	18.1000	20.8000	+35.065%	6	246	+33.077%
2026-05-29	12.2000	15.5800	12.2000	15.4000	+33.913%	32	248	+79.740%
2026-05-28	9.5000	11.5000	9.5000	11.5000	+36.742%	25	244	+140.696%
2026-05-27	9.1000	9.1000	8.4100	8.4100	-14.792%	5	239	+229.132%
2026-05-26	9.5500	9.9500	9.5500	9.8700	+18.916%	15	238	+180.446%
2026-05-22	8.5900	9.0000	8.3000	8.3000	0.000%	24	238	+233.494%
2026-05-21	8.0000	8.3000	8.0000	8.3000	-2.353%	2	221	+233.494%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+0.592%	2	221	+225.647%
2026-05-19	8.5000	8.5000	8.4500	8.4500	+7.643%	26	225	+227.574%
2026-05-18	7.2100	7.8500	7.2100	7.8500	+4.667%	12	225	+252.611%
2026-05-15	6.9000	7.5000	6.9000	7.5000	+44.231%	62	225	+269.067%
2026-05-13	4.9000	5.2800	4.9000	5.2000	-16.667%	6	230	+432.308%
2026-05-11	6.2400	6.2400	6.2400	6.2400	-9.565%	10	230	+343.590%
2026-05-08	6.5000	6.9000	6.0000	6.9000	+13.861%	6	230	+301.159%
2026-05-07	6.0000	6.6000	6.0000	6.0600	+28.936%	108	226	+356.766%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-0.844%	4	135	+488.936%
2026-05-05	4.7000	4.7400	4.7000	4.7400	-0.211%	13	135	+483.966%
2026-05-04	4.4000	4.8500	4.4000	4.7500	+7.955%	15	125	+482.737%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+22.222%	2	123	+529.091%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-18.367%	10	123	+668.889%
2026-04-28	4.4500	4.4500	4.4100	4.4100	+9.701%	4	113	+527.664%
2026-04-27	3.9000	4.1000	3.9000	4.0200	+25.625%	27	112	+588.557%
2026-04-24	3.2000	3.2000	3.2000	3.2000	0.000%	4	125	+765.000%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-23.990%	5	125	+765.000%
2026-04-22	4.4000	4.4000	4.2100	4.2100	+2.184%	2	130	+557.482%
2026-04-21	4.0000	4.8000	4.0000	4.1200	+8.421%	6	128	+571.845%
2026-04-20	3.6000	3.8000	3.6000	3.8000	+5.556%	8	128	+628.421%
2026-04-17	4.0000	4.0000	3.6000	3.6000	+2.857%	7	127	+668.889%
2026-04-16	3.6000	3.8000	3.4000	3.5000	+2.941%	7	128	+690.857%
2026-04-15	3.0000	3.4000	2.9000	3.4000	+29.278%	29	130	+714.118%
2026-04-14	2.8000	3.0000	2.6300	2.6300	-2.593%	9	153	+952.471%
2026-04-13	2.6800	2.7000	2.6800	2.7000	+35.678%	2	159	+925.185%
2026-04-10	1.7500	2.0000	1.5500	1.9900	+2.051%	38	158	+1,290.955%
2026-04-09	2.4000	2.4000	1.9500	1.9500	-43.478%	34	135	+1,319.487%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-4.167%	4	132	+702.319%
2026-04-07	3.1000	3.6000	3.1000	3.6000	+12.500%	21	128	+668.889%
2026-04-02	3.0000	3.2000	3.0000	3.2000	+20.755%	3	109	+765.000%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+8.163%	55	109	+944.528%
2026-03-31	2.4500	2.4500	2.4500	2.4500	+28.947%	54	144	+1,029.796%
2026-03-27	2.0000	2.0000	1.9000	1.9000	-19.149%	3	90	+1,356.842%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-2.490%	1	90	+1,077.872%
2026-03-25	2.7500	2.7500	2.4100	2.4100	-19.667%	12	90	+1,048.548%
2026-03-24	3.2000	3.2000	3.0000	3.0000	-15.966%	2	79	+822.667%
2026-03-23	3.4000	3.5700	3.4000	3.5700	+8.182%	2	79	+675.350%
2026-03-20	3.6000	3.6000	3.3000	3.3000	-15.385%	4	78	+738.788%
2026-03-19	3.6600	3.9000	3.6600	3.9000	-8.235%	8	78	+609.744%
2026-03-16	4.6900	4.6900	4.1200	4.2500	-21.296%	39	75	+551.294%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-10.744%	2	74	+412.593%
2026-03-12	6.1000	6.2000	6.0000	6.0500	-3.968%	50	72	+357.521%
2026-03-11	6.2000	6.3000	6.2000	6.3000	0.000%	5	30	+339.365%
2026-03-05	6.4000	6.4000	6.3000	6.3000	+8.621%	9	25	+339.365%
2026-03-02	5.7000	5.8000	5.7000	5.8000	-7.937%	4	17	+377.241%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+27.273%	1	13	+339.365%
2026-02-25	4.9500	4.9500	4.9500	4.9500	+3.125%	10	2	+459.192%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+23.077%	1	2	+476.667%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-21.212%	1	2	+609.744%
2026-02-20	4.9500	4.9500	4.9500	4.9500	-12.078%	1	3	+459.192%
2026-02-19	5.7500	5.7500	5.6300	5.6300	-1.573%	3	3	+391.652%
2026-02-17	5.8800	5.8800	5.7200	5.7200	-7.742%	3	4	+383.916%
2026-02-10	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+346.452%

.dark-mode .nc1nkg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nc1nkg{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20260918C75RBRK Sep 18 2026 75.00 Call (RBRK260918C00075000)option OPRA

RBRK20260918C75
RBRK Sep 18 2026 75.00 Call (RBRK260918C00075000)
option OPRA