Dark

RBRK20260918C85
RBRK Sep 18 2026 85.00 Call (RBRK260918C00085000)
option OPRA

EOD

Aug 20, 2026

16.53-8.674%(-1.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.6000	16.8500	16.5300	16.5300	-8.674%	3	1,028	0.000%
2026-08-19	17.1000	18.1000	17.1000	18.1000	-12.771%	2	1,028	-8.674%
2026-08-14	21.5700	21.5700	20.4000	20.7500	+5.598%	3	1,029	-20.337%
2026-08-13	18.4000	19.6500	18.4000	19.6500	+16.272%	3	1,030	-15.878%
2026-08-12	16.9000	16.9000	16.9000	16.9000	+3.681%	10	1,032	-2.189%
2026-08-11	16.3800	17.7400	16.1000	16.3000	-10.929%	28	1,042	+1.411%
2026-08-10	14.5000	18.9000	14.5000	18.3000	+52.755%	27	1,051	-9.672%
2026-08-07	11.5700	12.2400	11.2000	11.9800	+37.701%	19	1,055	+37.980%
2026-08-06	6.5400	8.7000	6.5400	8.7000	-3.333%	34	1,066	+90.000%
2026-08-05	7.7000	9.0500	7.7000	9.0000	+20.000%	40	1,067	+83.667%
2026-08-04	5.6100	7.5000	5.6100	7.5000	+66.667%	25	1,063	+120.400%
2026-08-03	4.1600	4.5000	4.0000	4.5000	+25.000%	64	1,069	+267.333%
2026-07-31	3.6000	3.6000	3.6000	3.6000	-18.182%	1	1,010	+359.167%
2026-07-29	5.2000	5.2000	4.1500	4.4000	+29.794%	4	1,010	+275.682%
2026-07-28	3.0000	3.3900	3.0000	3.3900	-37.222%	3	1,010	+387.611%
2026-07-27	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,012	+206.111%
2026-07-24	4.6000	4.8000	4.5000	4.8000	+2.128%	5	1,011	+244.375%
2026-07-23	4.6700	4.8200	4.6700	4.7000	-9.615%	5	1,011	+251.702%
2026-07-22	5.6000	5.6000	5.0000	5.2000	-14.754%	6	1,011	+217.885%
2026-07-21	5.6500	6.1000	5.6500	6.1000	-21.795%	7	1,011	+170.984%
2026-07-20	7.8000	7.8000	7.8000	7.8000	+6.703%	13	1,017	+111.923%
2026-07-17	6.0000	8.3000	6.0000	7.3100	-11.928%	10	1,004	+126.129%
2026-07-16	8.2000	8.3000	8.0500	8.3000	-2.007%	8	1,004	+99.157%
2026-07-15	12.7000	12.7000	8.2000	8.4700	-36.838%	23	1,003	+95.159%
2026-07-14	12.9000	13.4100	12.6000	13.4100	+38.247%	7	1,002	+23.266%
2026-07-13	10.6000	10.6000	9.7000	9.7000	-13.004%	2	1,002	+70.412%
2026-07-10	13.3000	13.3000	11.0000	11.1500	-15.976%	4	1,003	+48.251%
2026-07-09	12.3000	13.2700	12.1000	13.2700	+20.636%	14	1,004	+24.567%
2026-07-08	11.2400	11.2400	10.6000	11.0000	-15.385%	9	1,001	+50.273%
2026-07-07	14.5000	14.5000	11.8500	13.0000	-2.402%	13	1,001	+27.154%
2026-07-06	12.4500	14.5200	12.4500	13.3200	+23.333%	22	1,004	+24.099%
2026-07-02	9.4400	10.9800	9.4400	10.8000	+6.614%	18	1,001	+53.056%
2026-07-01	9.7000	10.7000	9.7000	10.1300	+15.114%	56	1,001	+63.179%
2026-06-30	8.4000	9.5400	7.5000	8.8000	+72.549%	54	979	+87.841%
2026-06-26	5.1000	5.1000	5.1000	5.1000	+2.823%	1	973	+224.118%
2026-06-25	5.2000	5.2000	4.9600	4.9600	-18.689%	2	972	+233.266%
2026-06-24	6.2000	6.6000	6.1000	6.1000	-4.688%	28	972	+170.984%
2026-06-23	5.5000	6.7000	5.4100	6.4000	+42.222%	42	971	+158.281%
2026-06-22	5.2900	5.7000	4.5000	4.5000	-4.255%	19	955	+267.333%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+5.618%	24	851	+251.702%
2026-06-17	4.8100	4.8800	4.4500	4.4500	-12.745%	69	851	+271.461%
2026-06-16	4.5000	5.1000	4.5000	5.1000	+8.511%	31	851	+224.118%
2026-06-15	4.5000	4.7000	4.5000	4.7000	+2.174%	3	759	+251.702%
2026-06-12	5.8000	5.8000	4.4000	4.6000	-19.721%	87	759	+259.348%
2026-06-11	4.7000	5.7300	4.7000	5.7300	-18.143%	10	759	+188.482%
2026-06-10	7.7600	7.7600	6.5000	7.0000	+36.719%	7	758	+136.143%
2026-06-09	6.2000	6.2000	5.1200	5.1200	-29.477%	15	757	+222.852%
2026-06-08	8.0000	8.0000	7.2600	7.2600	-3.200%	11	757	+127.686%
2026-06-05	10.0000	10.0000	7.5000	7.5000	-35.121%	48	757	+120.400%
2026-06-04	10.0000	11.8100	10.0000	11.5600	-7.074%	26	761	+42.993%
2026-06-03	11.9900	12.4400	11.0000	12.4400	-12.702%	58	757	+32.878%
2026-06-02	14.0600	14.3000	13.6000	14.2500	-12.897%	11	759	+16.000%
2026-06-01	13.6000	16.4500	13.6000	16.3600	+40.429%	77	758	+1.039%
2026-05-29	8.0300	11.9000	8.0300	11.6500	+37.059%	118	757	+41.888%
2026-05-28	7.3000	8.5000	6.8900	8.5000	+25.000%	99	697	+94.471%
2026-05-26	6.5000	6.9000	6.5000	6.8000	+21.429%	26	672	+143.088%
2026-05-22	5.8000	5.9000	5.6000	5.6000	+7.692%	8	665	+195.179%
2026-05-21	5.7000	5.7000	5.2000	5.2000	0.000%	2	664	+217.885%
2026-05-18	5.2000	5.2000	5.2000	5.2000	+4.000%	6	664	+217.885%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+16.279%	2	664	+230.600%
2026-05-14	4.5000	4.5000	4.2600	4.3000	+26.471%	12	672	+284.419%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-16.049%	5	672	+386.176%
2026-05-11	4.2000	4.2000	4.0500	4.0500	-2.410%	6	672	+308.148%
2026-05-08	3.4300	4.4000	3.4300	4.1500	+10.080%	535	667	+298.313%
2026-05-07	3.8000	3.8000	3.7700	3.7700	+25.667%	2	139	+338.462%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-14.286%	1	138	+451.000%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+25.899%	15	137	+372.286%
2026-05-04	2.7800	2.7800	2.7800	2.7800	+15.833%	2	137	+494.604%
2026-04-28	2.8000	2.8000	2.4000	2.4000	-0.415%	39	136	+588.750%
2026-04-27	2.4100	2.4100	2.4100	2.4100	+20.500%	1	127	+585.892%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-24.528%	1	127	+726.500%
2026-04-22	2.8500	2.8500	2.6500	2.6500	+1.923%	6	126	+523.774%
2026-04-21	3.0000	3.1000	2.6000	2.6000	+5.263%	8	122	+535.769%
2026-04-20	2.4500	2.4700	2.4000	2.4700	-1.200%	9	122	+569.231%
2026-04-17	2.6000	2.7300	2.4500	2.5000	+4.167%	56	114	+561.200%
2026-04-16	2.3500	2.4000	2.3500	2.4000	+11.628%	10	68	+588.750%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+30.303%	1	69	+668.837%
2026-04-14	1.8500	1.9000	1.6500	1.6500	0.000%	18	69	+901.818%
2026-04-13	1.3500	1.6500	1.3500	1.6500	+36.364%	39	69	+901.818%
2026-04-10	1.1900	1.2100	1.1900	1.2100	-10.370%	3	36	+1,266.116%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-38.636%	6	35	+1,124.444%
2026-04-07	2.0000	2.2000	2.0000	2.2000	+37.500%	4	34	+651.364%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+8.844%	1	28	+933.125%
2026-03-31	1.3600	1.4700	1.3600	1.4700	-2.000%	2	29	+1,024.490%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-9.091%	3	28	+1,002.000%
2026-03-25	1.6500	1.6500	1.6500	1.6500	+3.125%	1	29	+901.818%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-27.273%	1	28	+933.125%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-13.725%	2	28	+651.364%
2026-03-19	2.5500	2.5500	2.5500	2.5500	-13.559%	1	26	+548.235%
2026-03-18	2.9500	2.9500	2.9500	2.9500	+6.498%	4	26	+460.339%
2026-03-16	3.1500	3.1500	2.7700	2.7700	-10.645%	6	26	+496.751%
2026-03-13	3.7000	3.7000	3.1000	3.1000	-29.545%	2	20	+433.226%
2026-03-12	4.2000	4.4000	4.2000	4.4000	0.000%	19	0	+275.682%

.dark-mode .JdsBlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdsBlc{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20260918C85RBRK Sep 18 2026 85.00 Call (RBRK260918C00085000)option OPRA

RBRK20260918C85
RBRK Sep 18 2026 85.00 Call (RBRK260918C00085000)
option OPRA