Dark

RBRK20260918C80
RBRK Sep 18 2026 80.00 Call (RBRK260918C00080000)
option OPRA

EOD

Aug 19, 2026

22.30-4.497%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.0000	22.3000	22.0000	22.3000	-4.497%	2	771	0.000%
2026-08-18	23.0000	23.3500	23.0000	23.3500	+7.653%	7	771	-4.497%
2026-08-17	21.6900	21.6900	21.6900	21.6900	-12.115%	1	772	+2.812%
2026-08-13	22.3000	25.0000	22.3000	24.6800	+29.554%	71	772	-9.643%
2026-08-12	19.0000	19.5500	19.0000	19.0500	-9.844%	4	811	+17.060%
2026-08-11	22.0000	22.0000	21.1300	21.1300	-6.504%	186	811	+5.537%
2026-08-10	16.1000	22.8000	16.1000	22.6000	+51.678%	41	953	-1.327%
2026-08-07	12.8000	15.1800	12.8000	14.9000	+46.078%	42	950	+49.664%
2026-08-06	10.1000	10.7000	10.1000	10.2000	-11.304%	10	953	+118.627%
2026-08-05	10.1000	11.5000	9.9000	11.5000	+21.693%	32	955	+93.913%
2026-08-04	8.0000	9.4500	8.0000	9.4500	+62.651%	30	966	+135.979%
2026-08-03	5.8300	5.8300	5.8100	5.8100	+7.196%	2	958	+283.821%
2026-07-31	4.9800	5.4200	4.9800	5.4200	+8.400%	28	957	+311.439%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-16.667%	1	936	+346.000%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+1.695%	10	936	+271.667%
2026-07-28	5.8300	6.0000	4.0000	5.9000	-14.493%	19	926	+277.966%
2026-07-27	7.2600	7.2600	6.9000	6.9000	+7.813%	4	919	+223.188%
2026-07-24	6.0500	6.4000	6.0500	6.4000	+1.587%	11	917	+248.438%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-7.489%	10	917	+253.968%
2026-07-22	7.6900	7.6900	6.8100	6.8100	-27.088%	21	907	+227.460%
2026-07-17	9.8000	9.8000	9.3400	9.3400	-7.890%	6	922	+138.758%
2026-07-16	10.9000	10.9000	10.1400	10.1400	+0.396%	16	918	+119.921%
2026-07-15	12.7000	12.7000	10.1000	10.1000	-34.543%	25	919	+120.792%
2026-07-14	14.7000	16.4200	14.7000	15.4300	+22.073%	9	916	+44.524%
2026-07-13	13.2000	13.2000	12.6400	12.6400	-2.016%	23	911	+76.424%
2026-07-10	13.0000	13.0000	12.9000	12.9000	-18.147%	2	913	+72.868%
2026-07-09	14.8000	15.7600	14.5000	15.7600	+21.231%	11	912	+41.497%
2026-07-08	13.3500	13.3500	13.0000	13.0000	-18.750%	6	912	+71.538%
2026-07-07	14.9000	16.0000	14.9000	16.0000	+1.523%	9	912	+39.375%
2026-07-06	12.6800	17.2200	12.6800	15.7600	+26.080%	13	914	+41.497%
2026-07-02	11.7000	12.7100	11.7000	12.5000	+4.167%	31	943	+78.400%
2026-07-01	11.5500	12.9000	11.5500	12.0000	+3.448%	14	943	+85.833%
2026-06-30	10.2000	11.6000	9.5000	11.6000	+26.915%	555	945	+92.241%
2026-06-29	9.0100	9.1500	8.9600	9.1400	+30.571%	13	760	+143.982%
2026-06-26	6.4000	7.0000	6.1000	7.0000	+16.667%	49	761	+218.571%
2026-06-25	6.8000	6.8000	6.0000	6.0000	-27.273%	11	758	+271.667%
2026-06-24	8.4300	8.4300	8.2500	8.2500	+0.610%	2	767	+170.303%
2026-06-23	7.0000	8.4000	7.0000	8.2000	+27.132%	24	768	+171.951%
2026-06-22	7.2000	7.2000	6.4500	6.4500	-0.769%	3	758	+245.736%
2026-06-18	4.9000	6.9000	4.9000	6.5000	+1.562%	9	752	+243.077%
2026-06-17	5.9500	6.5000	5.9500	6.4000	+0.787%	21	752	+248.438%
2026-06-16	6.5000	6.6000	5.7000	6.3500	+1.600%	23	752	+251.181%
2026-06-15	5.8500	6.2500	5.8500	6.2500	+7.204%	5	745	+256.800%
2026-06-12	7.6700	7.6700	5.8300	5.8300	-20.137%	11	745	+282.504%
2026-06-11	7.0000	7.3000	6.0000	7.3000	-5.195%	38	745	+205.479%
2026-06-10	8.1000	8.6200	7.6000	7.7000	+18.462%	34	743	+189.610%
2026-06-09	7.7000	7.7000	6.5000	6.5000	-20.732%	9	731	+243.077%
2026-06-08	9.1800	9.1800	8.2000	8.2000	-12.766%	8	733	+171.951%
2026-06-05	10.0000	10.0000	9.0000	9.4000	-33.333%	39	732	+137.234%
2026-06-04	12.6500	14.1000	12.6500	14.1000	-12.963%	14	726	+58.156%
2026-06-02	16.2000	16.2000	16.2000	16.2000	-9.749%	1	726	+37.654%
2026-06-01	15.0000	17.9500	15.0000	17.9500	+27.305%	203	726	+24.234%
2026-05-29	9.6500	14.1000	9.6500	14.1000	+53.094%	151	589	+58.156%
2026-05-28	9.5000	10.1600	9.2100	9.2100	+24.459%	59	537	+142.128%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-10.843%	2	506	+201.351%
2026-05-26	7.2400	8.5000	7.2400	8.3000	+18.571%	58	504	+168.675%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+6.061%	3	484	+218.571%
2026-05-21	6.9000	6.9000	6.5000	6.6000	+3.125%	4	487	+237.879%
2026-05-19	6.8700	6.8700	6.2500	6.4000	+6.667%	49	487	+248.438%
2026-05-18	6.4000	6.5000	6.0000	6.0000	+4.348%	13	487	+271.667%
2026-05-15	5.4000	5.8000	5.4000	5.7500	+3.047%	20	487	+287.826%
2026-05-14	5.2000	5.8000	5.2000	5.5800	+24.000%	62	479	+299.642%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-10.000%	6	428	+395.556%
2026-05-11	5.0500	5.4200	4.9900	5.0000	-5.660%	10	428	+346.000%
2026-05-08	5.2300	5.3000	5.2000	5.3000	+10.417%	3	424	+320.755%
2026-05-07	5.2700	5.3000	4.8000	4.8000	+20.000%	33	421	+364.583%
2026-05-04	3.6000	4.0000	3.6000	4.0000	+17.647%	4	389	+457.500%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+23.636%	1	391	+555.882%
2026-04-30	2.7500	2.7500	2.7500	2.7500	-1.786%	1	391	+710.909%
2026-04-29	3.1000	3.1000	2.8000	2.8000	-20.000%	14	391	+696.429%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+33.080%	2	389	+537.143%
2026-04-24	2.6300	2.6300	2.6300	2.6300	+3.137%	1	389	+747.909%
2026-04-23	2.5500	2.5500	2.5500	2.5500	-25.000%	1	389	+774.510%
2026-04-22	3.4000	3.5000	3.4000	3.4000	+6.583%	12	389	+555.882%
2026-04-21	3.1900	3.1900	3.1900	3.1900	+0.631%	1	377	+599.060%
2026-04-20	3.0000	3.1700	3.0000	3.1700	-6.765%	3	377	+603.470%
2026-04-17	3.1900	3.4100	2.9500	3.4000	+9.677%	17	376	+555.882%
2026-04-16	2.9000	3.2100	2.8500	3.1000	+15.242%	9	376	+619.355%
2026-04-15	2.4600	2.6900	2.4200	2.6900	+22.273%	6	374	+728.996%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+44.737%	1	372	+913.636%
2026-04-10	1.5000	1.5200	1.4800	1.5200	+4.828%	17	377	+1,367.105%
2026-04-09	2.1500	2.1500	1.4500	1.4500	-41.296%	3	364	+1,437.931%
2026-04-08	2.4700	2.4700	2.4700	2.4700	-4.264%	5	365	+802.834%
2026-04-07	2.5000	2.6000	2.5000	2.5800	+25.854%	7	368	+764.341%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+28.125%	1	362	+987.805%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-11.111%	8	362	+1,293.750%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-16.279%	2	366	+1,138.889%
2026-03-25	2.1500	2.1500	2.1500	2.1500	+4.878%	2	366	+937.209%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-24.074%	10	364	+987.805%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-20.588%	1	354	+725.926%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+1.493%	10	353	+555.882%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-9.459%	2	353	+565.672%
2026-03-16	3.8600	3.9000	3.7000	3.7000	-19.913%	6	351	+502.703%
2026-03-13	4.4000	4.6200	4.4000	4.6200	-9.412%	17	349	+382.684%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-16.393%	3	344	+337.255%
2026-03-10	6.1000	6.1000	6.1000	6.1000	+1.667%	2	341	+265.574%
2026-03-09	5.7000	6.0000	5.5000	6.0000	+3.448%	242	343	+271.667%
2026-03-06	4.5000	5.9000	4.5000	5.8000	+7.407%	201	462	+284.483%
2026-03-05	5.5000	5.7000	5.2000	5.4000	+12.500%	48	266	+312.963%
2026-03-04	4.8000	4.8000	4.6000	4.8000	+3.672%	40	231	+364.583%
2026-03-03	4.2000	4.6300	3.9000	4.6300	-1.489%	141	246	+381.641%
2026-03-02	4.6000	4.9000	4.6000	4.7000	+9.302%	95	124	+374.468%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-14.000%	1	31	+418.605%
2026-02-26	5.2000	5.2000	5.0000	5.0000	+25.000%	11	31	+346.000%
2026-02-24	3.7000	4.0000	3.7000	4.0000	+17.647%	4	21	+457.500%
2026-02-23	3.4100	3.4100	3.4000	3.4000	-29.167%	6	20	+555.882%
2026-02-19	4.8000	4.8000	4.8000	4.8000	0.000%	5	14	+364.583%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+1.266%	1	14	+364.583%
2026-02-17	4.7400	4.7400	4.7400	4.7400	-6.876%	5	13	+370.464%
2026-02-13	5.0900	5.0900	5.0900	5.0900	0.000%	8	0	+338.114%

.dark-mode .qqGM6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqGM6V{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20260918C80RBRK Sep 18 2026 80.00 Call (RBRK260918C00080000)option OPRA

RBRK20260918C80
RBRK Sep 18 2026 80.00 Call (RBRK260918C00080000)
option OPRA