Dark

RBRK20270115C100
RBRK Jan 15 2027 100.00 Call (RBRK270115C00100000)
option OPRA

EOD

Aug 20, 2026

16.19-7.907%(-1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.4000	16.4000	16.1900	16.1900	-7.907%	3	3,233	0.000%
2026-08-19	16.8000	18.4000	16.0700	17.5800	-8.438%	34	3,233	-7.907%
2026-08-18	17.2000	19.5000	17.0000	19.2000	-2.389%	126	3,241	-15.677%
2026-08-17	17.7000	19.6700	17.0900	19.6700	+2.984%	45	3,221	-17.692%
2026-08-14	22.3500	22.3500	19.1000	19.1000	-13.182%	111	3,231	-15.236%
2026-08-13	18.7000	22.0500	18.3500	22.0000	+29.412%	290	3,200	-26.409%
2026-08-12	16.8000	17.1000	15.9500	17.0000	-1.734%	137	3,255	-4.765%
2026-08-11	17.2000	18.7000	16.4000	17.3000	-5.722%	1,459	3,244	-6.416%
2026-08-10	15.0000	19.1000	14.9000	18.3500	+40.076%	121	2,426	-11.771%
2026-08-07	12.4000	13.7000	12.3000	13.1000	+19.091%	145	2,407	+23.588%
2026-08-06	10.4000	11.0000	10.3000	11.0000	-0.901%	3	2,426	+47.182%
2026-08-05	10.6700	11.1000	10.6700	11.1000	+35.366%	13	2,425	+45.856%
2026-08-04	8.2000	8.2000	8.2000	8.2000	+20.588%	1	2,420	+97.439%
2026-08-03	6.6000	6.8000	6.4000	6.8000	+11.475%	23	2,420	+138.088%
2026-07-31	6.1000	6.1000	6.0000	6.1000	+7.018%	21	2,413	+165.410%
2026-07-30	5.8500	5.8500	5.6600	5.7000	-11.628%	15	2,419	+184.035%
2026-07-29	6.4500	6.4500	6.4500	6.4500	+7.500%	2	2,433	+151.008%
2026-07-28	6.4000	6.4000	5.8900	6.0000	-23.077%	4	2,435	+169.833%
2026-07-27	7.6000	7.8000	7.6000	7.8000	-0.383%	4	2,436	+107.564%
2026-07-22	7.9500	7.9500	7.3000	7.8300	+2.621%	3	2,437	+106.769%
2026-07-21	7.8000	7.8200	7.5000	7.6300	-18.483%	4	2,438	+112.189%
2026-07-17	9.1000	9.3600	9.1000	9.3600	-8.235%	2	2,439	+72.970%
2026-07-16	9.8000	11.0000	9.8000	10.2000	0.000%	51	2,439	+58.725%
2026-07-15	12.9000	12.9000	10.2000	10.2000	-26.087%	8	2,414	+58.725%
2026-07-14	12.0000	14.7000	12.0000	13.8000	+20.629%	44	2,416	+17.319%
2026-07-13	11.5200	11.7000	11.4400	11.4400	-4.667%	3	2,404	+41.521%
2026-07-10	14.1700	14.1700	12.0000	12.0000	-15.907%	29	2,403	+34.917%
2026-07-09	11.6000	14.3100	11.6000	14.2700	+16.016%	14	2,403	+13.455%
2026-07-08	12.8000	12.8000	11.6000	12.3000	-13.380%	12	2,407	+31.626%
2026-07-07	15.0000	15.2500	12.5000	14.2000	-1.320%	24	2,410	+14.014%
2026-07-06	13.0000	15.1400	13.0000	14.3900	+18.534%	151	2,411	+12.509%
2026-07-02	11.6700	12.5000	11.6700	12.1400	+4.655%	207	2,273	+33.361%
2026-07-01	11.3500	12.1000	11.2000	11.6000	+7.110%	56	2,273	+39.569%
2026-06-30	9.8000	11.4000	9.8000	10.8300	+18.490%	41	2,270	+49.492%
2026-06-29	8.6000	9.8000	8.6000	9.1400	+28.732%	7	2,262	+77.133%
2026-06-26	6.7000	7.1000	6.7000	7.1000	+5.970%	6	2,259	+128.028%
2026-06-25	6.8000	6.8000	6.7000	6.7000	-17.589%	2	2,259	+141.642%
2026-06-24	8.0000	9.0000	7.8000	8.1300	-2.048%	107	2,260	+99.139%
2026-06-23	7.0000	8.4200	6.8500	8.3000	+23.881%	93	2,267	+95.060%
2026-06-22	6.7000	8.2000	6.0000	6.7000	-2.190%	112	2,298	+141.642%
2026-06-18	6.7300	6.8500	6.6000	6.8500	+2.086%	30	2,271	+136.350%
2026-06-17	6.7500	7.3000	6.7100	6.7100	-8.082%	15	2,271	+141.282%
2026-06-16	6.5500	7.3000	6.5500	7.3000	+8.955%	10	2,271	+121.781%
2026-06-15	7.0000	7.0000	6.7000	6.7000	-4.694%	15	2,243	+141.642%
2026-06-12	7.6000	7.6000	6.6500	7.0300	-8.701%	127	2,243	+130.299%
2026-06-11	6.8000	7.8000	6.8000	7.7000	-2.532%	128	2,243	+110.260%
2026-06-10	7.5700	9.3000	7.5700	7.9000	+14.162%	145	2,244	+104.937%
2026-06-09	7.4000	7.4000	6.9100	6.9200	-9.661%	10	2,159	+133.960%
2026-06-08	8.7000	8.8100	7.6600	7.6600	-12.457%	41	2,160	+111.358%
2026-06-05	11.1000	11.1000	8.5000	8.7500	-27.326%	51	2,167	+85.029%
2026-06-04	12.0000	12.5000	11.7000	12.0400	-8.788%	182	2,173	+34.468%
2026-06-03	14.0000	14.0000	11.6000	13.2000	-9.589%	55	2,181	+22.652%
2026-06-02	14.8000	14.8100	14.5000	14.6000	-14.118%	56	2,190	+10.890%
2026-06-01	13.0000	17.0000	13.0000	17.0000	+36.000%	480	2,224	-4.765%
2026-05-29	9.0000	12.5000	9.0000	12.5000	+46.886%	157	1,877	+29.520%
2026-05-28	7.0000	9.0000	7.0000	8.5100	+27.015%	80	1,773	+90.247%
2026-05-27	6.8000	7.1500	6.7000	6.7000	-12.418%	7	1,712	+141.642%
2026-05-26	7.0000	7.8000	7.0000	7.6500	+14.179%	63	1,711	+111.634%
2026-05-22	6.6500	6.7600	6.6400	6.7000	+1.515%	28	1,700	+141.642%
2026-05-21	6.7000	6.7000	6.5000	6.6000	-1.493%	22	1,686	+145.303%
2026-05-20	6.4900	6.7000	6.4900	6.7000	+8.065%	26	1,686	+141.642%
2026-05-19	6.5000	6.7000	6.0000	6.2000	+3.333%	123	1,679	+161.129%
2026-05-18	5.8000	6.3000	5.8000	6.0000	0.000%	49	1,679	+169.833%
2026-05-15	5.4100	6.0000	5.4000	6.0000	+9.091%	67	1,679	+169.833%
2026-05-14	4.3000	5.7000	4.3000	5.5000	+27.907%	43	1,619	+194.364%
2026-05-13	4.3000	4.3700	4.3000	4.3000	-5.495%	6	1,608	+276.512%
2026-05-12	5.1000	5.1000	4.5500	4.5500	-13.002%	156	1,608	+255.824%
2026-05-11	5.0000	5.3000	5.0000	5.2300	+0.577%	42	1,608	+209.560%
2026-05-08	4.5000	5.2000	4.5000	5.2000	+10.638%	43	1,448	+211.346%
2026-05-07	4.8000	5.1400	4.4000	4.7000	+20.513%	50	1,467	+244.468%
2026-05-06	4.0700	4.0700	3.6500	3.9000	+4.000%	63	1,468	+315.128%
2026-05-05	3.8000	3.8000	3.7000	3.7500	-1.316%	16	1,468	+331.733%
2026-05-04	3.6000	3.8400	3.6000	3.8000	+8.571%	6	1,468	+326.053%
2026-05-01	3.7100	3.7200	3.5000	3.5000	+16.667%	24	1,470	+362.571%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-9.091%	2	1,470	+439.667%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-2.941%	6	1,468	+390.606%
2026-04-28	3.3000	3.4000	3.0800	3.4000	+7.937%	33	1,462	+376.176%
2026-04-27	2.9000	3.3000	2.9000	3.1500	+11.702%	55	1,475	+413.968%
2026-04-24	2.7500	2.8400	2.7500	2.8200	+10.588%	11	1,444	+474.113%
2026-04-23	2.9000	2.9000	2.5500	2.5500	-23.881%	18	1,440	+534.902%
2026-04-22	3.5000	3.7000	3.3500	3.3500	+3.715%	14	1,436	+383.284%
2026-04-21	3.6000	3.9000	3.2300	3.2300	-2.121%	21	1,422	+401.238%
2026-04-20	3.3000	3.3000	3.1700	3.3000	0.000%	31	1,422	+390.606%
2026-04-17	3.4000	3.4000	3.1300	3.3000	+0.917%	24	1,404	+390.606%
2026-04-16	3.3300	3.5000	3.1300	3.2700	+9.000%	4	1,395	+395.107%
2026-04-15	2.5000	3.0000	2.4300	3.0000	+20.000%	53	1,392	+439.667%
2026-04-14	2.9000	2.9000	2.5000	2.5000	+2.041%	22	1,387	+547.600%
2026-04-13	1.5800	2.5000	1.5800	2.4500	+40.000%	31	1,376	+560.816%
2026-04-10	1.6000	1.9700	1.4000	1.7500	-30.000%	62	1,366	+825.143%
2026-04-09	1.9500	2.5000	1.7000	2.5000	-7.063%	25	1,337	+547.600%
2026-04-08	2.9900	2.9900	2.6900	2.6900	-10.333%	17	1,325	+501.859%
2026-04-07	2.5500	3.0000	2.5500	3.0000	+5.263%	4	1,327	+439.667%
2026-04-02	2.6500	2.8500	2.6500	2.8500	+19.748%	45	1,327	+468.070%
2026-04-01	2.3800	2.3800	2.3800	2.3800	+7.207%	1	1,327	+580.252%
2026-03-31	2.5000	2.5000	2.0500	2.2200	+6.220%	11	1,328	+629.279%
2026-03-30	2.0700	2.0900	2.0600	2.0900	+7.732%	5	1,330	+674.641%
2026-03-27	1.9500	1.9500	1.9400	1.9400	-8.491%	12	1,330	+734.536%
2026-03-26	2.4000	2.4000	2.1200	2.1200	-3.636%	11	1,340	+663.679%
2026-03-25	2.5500	2.5500	2.2000	2.2000	-10.569%	8	1,351	+635.909%
2026-03-24	2.7000	2.7000	2.4600	2.4600	-15.172%	3	1,351	+558.130%
2026-03-23	2.8800	3.1700	2.8800	2.9000	+1.754%	19	1,351	+458.276%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-12.308%	21	1,341	+468.070%
2026-03-19	4.0000	4.0000	3.2500	3.2500	+4.839%	65	1,348	+398.154%
2026-03-18	3.5500	3.5500	3.1000	3.1000	-11.175%	13	1,347	+422.258%
2026-03-17	4.3000	4.3000	3.4900	3.4900	+5.758%	2	1,357	+363.897%
2026-03-16	3.9000	4.3800	3.3000	3.3000	-21.241%	6	1,357	+390.606%
2026-03-13	4.2000	4.5400	3.8000	4.1900	-4.773%	15	1,356	+286.396%
2026-03-12	4.5900	4.9000	4.4000	4.4000	-11.111%	28	1,352	+267.955%
2026-03-11	4.9600	5.0000	4.9500	4.9500	-2.559%	11	1,333	+227.071%
2026-03-10	5.1000	5.5000	4.9800	5.0800	-2.308%	24	1,332	+218.701%
2026-03-09	5.1000	5.3000	5.0000	5.2000	-1.515%	21	1,329	+211.346%
2026-03-06	5.0000	5.3000	5.0000	5.2800	+10.000%	3	1,318	+206.629%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+4.348%	7	1,316	+237.292%
2026-03-04	4.5600	4.6000	4.5600	4.6000	+9.524%	8	1,311	+251.957%
2026-03-03	4.0000	4.2000	4.0000	4.2000	-6.667%	12	1,306	+285.476%
2026-03-02	4.4000	4.5000	4.4000	4.5000	+15.385%	32	1,298	+259.778%
2026-02-27	4.0800	4.3000	3.9000	3.9000	-9.302%	36	1,277	+315.128%
2026-02-26	4.2000	4.7000	3.8000	4.3000	+5.134%	8	1,256	+276.512%
2026-02-25	4.1000	4.1000	3.9700	4.0900	+14.566%	12	1,251	+295.844%
2026-02-24	3.4000	3.7000	3.2000	3.5700	+19.000%	116	1,251	+353.501%
2026-02-23	3.1000	3.3000	3.0000	3.0000	-6.250%	66	1,195	+439.667%
2026-02-20	4.3000	4.5500	3.2000	3.2000	-25.581%	17	1,209	+405.938%
2026-02-19	4.3000	4.3000	4.2000	4.3000	-7.527%	16	1,202	+276.512%
2026-02-18	4.4000	4.7000	4.4000	4.6500	+12.864%	85	1,194	+248.172%
2026-02-17	4.5000	4.5000	4.1000	4.1200	-15.918%	30	1,234	+292.961%
2026-02-13	4.4800	4.9000	4.4700	4.9000	+22.500%	7	1,253	+230.408%
2026-02-12	5.5000	5.5000	4.0000	4.0000	-11.504%	3	1,253	+304.750%
2026-02-11	4.5600	4.5600	4.1500	4.5200	-5.833%	9	1,253	+258.186%
2026-02-10	5.1300	5.2000	4.8000	4.8000	+6.667%	55	1,251	+237.292%
2026-02-09	4.0800	4.8000	3.9600	4.5000	+14.213%	42	1,211	+259.778%
2026-02-06	3.5000	4.7500	3.2300	3.9400	+12.571%	44	1,193	+310.914%
2026-02-05	5.0000	5.0000	3.4000	3.5000	-7.895%	78	1,174	+362.571%
2026-02-04	3.5000	3.8000	3.5000	3.8000	-6.173%	33	1,191	+326.053%
2026-02-03	4.2500	4.3000	3.6000	4.0500	-10.000%	56	1,178	+299.753%
2026-02-02	4.8300	5.3200	4.5000	4.5000	-8.163%	34	1,162	+259.778%
2026-01-30	5.2700	5.7000	4.7000	4.9000	-5.769%	20	1,137	+230.408%
2026-01-29	6.0000	6.0000	5.2000	5.2000	-17.591%	97	1,126	+211.346%
2026-01-28	7.1500	7.4000	6.3100	6.3100	-2.623%	22	1,052	+156.577%
2026-01-27	7.5000	7.5000	6.4500	6.4800	-20.000%	157	1,039	+149.846%
2026-01-26	8.1000	8.1000	7.8800	8.1000	+19.118%	11	984	+99.877%
2026-01-23	6.9000	7.4900	6.8000	6.8000	+2.256%	87	989	+138.088%
2026-01-22	7.0000	7.0000	6.6500	6.6500	+2.308%	18	941	+143.459%
2026-01-21	6.5000	6.7000	6.1200	6.5000	-1.515%	97	927	+149.077%
2026-01-20	7.0000	7.2000	6.6000	6.6000	-13.950%	9	933	+145.303%
2026-01-16	7.6000	7.7000	7.0000	7.6700	-5.658%	30	919	+111.082%
2026-01-15	7.8000	8.1300	7.8000	8.1300	+8.400%	21	919	+99.139%
2026-01-14	7.9900	8.0000	7.5000	7.5000	-8.537%	51	899	+115.867%
2026-01-13	9.0000	9.0000	8.0000	8.2000	-3.302%	11	916	+97.439%
2026-01-12	8.2700	8.5000	8.0000	8.4800	-1.624%	122	914	+90.920%
2026-01-09	8.5000	8.6200	8.3500	8.6200	+0.233%	35	880	+87.819%
2026-01-08	10.3100	10.3100	8.6000	8.6000	-20.000%	33	882	+88.256%
2026-01-07	11.4000	11.4000	10.7500	10.7500	+10.825%	3	872	+50.605%
2026-01-06	8.6000	9.7000	8.6000	9.7000	+2.321%	22	872	+66.907%
2026-01-05	9.8000	9.8000	9.1000	9.4800	-3.265%	17	867	+70.781%
2026-01-02	11.0000	11.0000	9.8000	9.8000	-7.021%	13	861	+65.204%
2025-12-31	11.1000	11.1000	10.5400	10.5400	+4.356%	11	856	+53.605%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-8.182%	1	856	+60.297%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-3.509%	2	857	+47.182%
2025-12-26	11.4100	11.4800	11.4000	11.4000	-14.925%	3	857	+42.018%
2025-12-24	13.4000	13.4000	13.4000	13.4000	+8.943%	1	859	+20.821%
2025-12-23	12.3000	12.3000	12.3000	12.3000	+0.820%	5	859	+31.626%
2025-12-22	12.2000	12.2000	12.2000	12.2000	+2.521%	1	854	+32.705%
2025-12-19	12.7000	12.7000	11.9000	11.9000	+8.182%	3	854	+36.050%
2025-12-18	11.1500	11.1500	11.0000	11.0000	+13.402%	54	851	+47.182%
2025-12-17	11.2000	11.2000	9.7000	9.7000	-19.167%	21	855	+66.907%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-7.692%	3	856	+34.917%
2025-12-15	13.0000	13.0000	13.0000	13.0000	-6.877%	5	854	+24.538%
2025-12-12	14.6000	14.6000	13.7000	13.9600	-15.394%	9	859	+15.974%
2025-12-10	20.0000	20.0000	16.5000	16.5000	-17.500%	4	860	-1.879%
2025-12-09	20.0000	20.0000	20.0000	20.0000	+11.111%	1	862	-19.050%
2025-12-08	18.7000	18.7000	18.0000	18.0000	+2.273%	3	863	-10.056%
2025-12-05	16.7100	20.0000	16.7100	17.6000	+62.963%	92	865	-8.011%
2025-12-04	11.6000	11.6000	10.3600	10.8000	-3.052%	106	923	+49.907%
2025-12-03	10.6000	11.1400	10.6000	11.1400	+2.202%	15	910	+45.332%
2025-12-02	10.5500	10.9000	10.5500	10.9000	+5.825%	5	901	+48.532%
2025-12-01	10.3000	10.7000	10.3000	10.3000	0.000%	13	897	+57.184%
2025-11-26	10.2000	10.3100	10.2000	10.3000	+6.625%	5	895	+57.184%
2025-11-25	9.6600	9.6600	9.6600	9.6600	-5.294%	2	895	+67.598%
2025-11-24	9.4000	10.2000	9.4000	10.2000	+6.250%	7	897	+58.725%
2025-11-21	7.9000	10.2000	7.9000	9.6000	+1.053%	6	896	+68.646%
2025-11-20	10.7100	10.7100	9.5000	9.5000	-16.594%	5	894	+70.421%
2025-11-19	11.3900	11.3900	11.3900	11.3900	+6.449%	1	890	+42.142%
2025-11-18	10.5000	10.7000	10.5000	10.7000	-14.400%	2	890	+51.308%
2025-11-14	11.4800	12.5000	11.4800	12.5000	+12.613%	16	890	+29.520%
2025-11-13	13.0000	13.5000	11.1000	11.1000	-20.714%	36	890	+45.856%
2025-11-10	14.0000	14.1000	14.0000	14.0000	+16.279%	44	870	+15.643%
2025-11-07	11.9100	12.1800	11.8400	12.0400	-1.311%	30	868	+34.468%
2025-11-06	11.7000	12.2000	11.7000	12.2000	-2.400%	4	876	+32.705%
2025-11-05	12.5000	12.5000	12.5000	12.5000	-3.846%	5	877	+29.520%
2025-11-04	13.7000	13.7000	12.9000	13.0000	-10.345%	23	882	+24.538%
2025-10-31	13.0000	14.5000	13.0000	14.5000	+16.935%	8	861	+11.655%
2025-10-29	14.0300	14.0300	12.3000	12.4000	-14.246%	24	863	+30.565%
2025-10-28	15.1500	15.1500	14.4600	14.4600	-7.308%	4	859	+11.964%
2025-10-27	15.0400	15.6000	15.0400	15.6000	+4.000%	3	857	+3.782%
2025-10-24	15.5000	16.0000	14.9000	15.0000	-3.226%	8	857	+7.933%
2025-10-23	15.3900	15.5000	15.3900	15.5000	+3.957%	3	852	+4.452%
2025-10-22	15.3000	15.3000	13.7000	14.9100	-6.813%	77	853	+8.585%
2025-10-20	16.1000	16.1000	15.5700	16.0000	+5.263%	9	845	+1.188%
2025-10-17	15.2000	15.2000	15.2000	15.2000	-7.879%	1	847	+6.513%
2025-10-16	17.2500	17.2600	15.9700	16.5000	+1.978%	7	847	-1.879%
2025-10-15	16.8500	16.8500	16.1800	16.1800	+0.497%	8	854	+0.062%
2025-10-14	17.0000	17.0000	16.1000	16.1000	-10.556%	6	856	+0.559%
2025-10-13	18.1000	18.1000	18.0000	18.0000	-1.907%	2	850	-10.056%
2025-10-10	20.8000	20.8000	18.3500	18.3500	-6.473%	61	851	-11.771%
2025-10-09	18.0300	20.0000	18.0300	19.6200	+6.054%	75	888	-17.482%
2025-10-08	17.0000	19.8000	16.9000	18.5000	+18.590%	14	900	-12.486%
2025-10-07	17.8000	17.8000	15.1100	15.6000	-13.333%	28	900	+3.782%
2025-10-06	19.0000	19.1000	17.8200	18.0000	-1.207%	23	900	-10.056%
2025-10-03	17.8000	18.2200	17.8000	18.2200	-0.437%	7	883	-11.142%
2025-10-02	18.6000	18.6000	18.3000	18.3000	+6.395%	3	883	-11.530%
2025-10-01	17.5000	17.6000	17.2000	17.2000	+1.896%	5	884	-5.872%
2025-09-30	17.9500	17.9500	16.8800	16.8800	-7.760%	60	882	-4.088%
2025-09-29	18.2000	18.4000	18.2000	18.3000	+4.571%	17	881	-11.530%
2025-09-26	17.0000	17.7000	17.0000	17.5000	+0.402%	5	876	-7.486%
2025-09-25	14.8000	18.5000	14.8000	17.4300	+9.830%	16	871	-7.114%
2025-09-24	16.5700	16.7000	15.6000	15.8700	-8.793%	5	873	+2.016%
2025-09-23	16.2000	18.2000	16.2000	17.4000	+5.455%	62	871	-6.954%
2025-09-22	16.1000	16.7000	15.3000	16.5000	+2.804%	38	876	-1.879%
2025-09-19	15.4000	17.2000	15.3000	16.0500	+6.291%	29	878	+0.872%
2025-09-18	14.5000	15.9000	14.3600	15.1000	+18.898%	74	887	+7.219%
2025-09-17	12.8000	12.9400	12.1000	12.7000	-0.781%	82	879	+27.480%
2025-09-16	13.0000	13.3000	12.8000	12.8000	-7.914%	12	826	+26.484%
2025-09-15	14.4000	14.5000	13.9000	13.9000	+6.923%	27	825	+16.475%
2025-09-12	14.2500	14.2500	12.6000	13.0000	-12.340%	72	807	+24.538%
2025-09-11	15.9100	15.9300	14.5300	14.8300	-6.730%	88	767	+9.171%
2025-09-10	20.0000	20.1300	15.9000	15.9000	-42.806%	144	707	+1.824%
2025-09-09	26.5000	27.8000	26.3000	27.8000	+6.923%	31	595	-41.763%
2025-09-08	25.0000	26.6000	25.0000	26.0000	+14.689%	13	584	-37.731%
2025-09-05	21.1000	22.6700	21.1000	22.6700	+12.228%	11	576	-28.584%
2025-09-04	20.5000	20.5000	20.2000	20.2000	-1.463%	3	572	-19.851%
2025-09-03	20.5000	20.5000	20.5000	20.5000	-1.537%	1	572	-21.024%
2025-09-02	21.1000	21.1000	20.8200	20.8200	-16.720%	2	571	-22.238%
2025-08-28	23.3400	25.3500	23.3400	25.0000	+14.679%	12	569	-35.240%
2025-08-25	21.8000	21.8000	21.8000	21.8000	+2.830%	1	561	-25.734%
2025-08-22	20.5000	21.2000	20.5000	21.2000	+6.000%	5	562	-23.632%
2025-08-21	20.0000	20.0000	20.0000	20.0000	+16.279%	1	563	-19.050%
2025-08-20	17.2000	17.2000	17.2000	17.2000	-10.183%	1	563	-5.872%
2025-08-15	19.1500	19.1500	19.1500	19.1500	-0.260%	1	563	-15.457%
2025-08-14	19.9500	20.0000	19.0000	19.2000	-8.571%	6	562	-15.677%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-2.778%	1	559	-22.905%
2025-08-12	21.6000	21.6000	21.6000	21.6000	+5.366%	1	559	-25.046%
2025-08-11	20.2300	20.5000	20.2300	20.5000	-4.651%	3	558	-21.024%
2025-08-07	23.0000	23.0000	19.5000	21.5000	-1.826%	24	558	-24.698%
2025-08-05	21.9000	21.9000	21.9000	21.9000	-8.099%	1	569	-26.073%
2025-08-04	23.5000	24.0000	23.5000	23.8300	+14.567%	5	569	-32.060%
2025-08-01	23.4000	23.4000	18.5500	20.8000	-21.539%	36	570	-22.163%
2025-07-31	25.4000	26.5900	25.4000	26.5100	+6.040%	5	579	-38.929%
2025-07-30	23.5500	25.0000	21.5000	25.0000	+13.792%	8	583	-35.240%
2025-07-29	22.0000	22.5500	21.0000	21.9700	+15.207%	13	589	-26.309%
2025-07-28	19.0700	19.0700	19.0700	19.0700	+3.081%	2	588	-15.102%
2025-07-22	19.1000	19.1000	18.5000	18.5000	-15.138%	18	588	-12.486%
2025-07-18	21.5000	23.4000	21.3000	21.8000	+3.908%	12	601	-25.734%
2025-07-17	19.0000	20.9800	19.0000	20.9800	-4.201%	15	598	-22.831%
2025-07-16	21.7500	21.9000	21.7000	21.9000	+1.860%	7	603	-26.073%
2025-07-14	19.9800	21.5000	19.5000	21.5000	+7.232%	4	607	-24.698%
2025-07-11	21.0000	21.0500	20.0000	20.0500	-8.864%	6	603	-19.252%
2025-07-10	25.0000	25.0000	22.0000	22.0000	0.000%	26	598	-26.409%
2025-07-09	22.0000	22.0000	22.0000	22.0000	-4.348%	1	578	-26.409%
2025-07-07	22.8000	23.0000	22.8000	23.0000	+5.505%	2	577	-29.609%
2025-07-03	21.6100	22.0000	21.5500	21.8000	+4.808%	60	571	-25.734%
2025-07-02	21.1000	21.8000	20.8000	20.8000	-0.716%	6	571	-22.163%
2025-07-01	20.2000	21.6000	19.0200	20.9500	-10.851%	18	570	-22.721%
2025-06-30	23.5000	23.5000	23.5000	23.5000	-7.115%	1	572	-31.106%
2025-06-27	25.3000	25.3000	25.3000	25.3000	-1.556%	1	571	-36.008%
2025-06-26	25.7000	25.7000	25.7000	25.7000	+0.351%	1	570	-37.004%
2025-06-25	26.5000	26.5000	25.6100	25.6100	+4.106%	4	569	-36.783%
2025-06-23	24.6000	24.6000	24.6000	24.6000	+11.818%	1	565	-34.187%
2025-06-20	22.0000	22.0000	22.0000	22.0000	-5.376%	2	564	-26.409%
2025-06-18	23.1500	23.6000	23.1500	23.2500	-4.713%	9	564	-30.366%
2025-06-17	24.4000	24.4000	24.4000	24.4000	-7.224%	1	564	-33.648%
2025-06-13	25.0200	26.3500	25.0200	26.3000	+7.347%	8	564	-38.441%
2025-06-12	24.4200	24.5000	24.4200	24.5000	+7.550%	5	563	-33.918%
2025-06-11	22.7800	22.7800	22.7800	22.7800	-0.957%	1	559	-28.929%
2025-06-10	25.7000	25.7000	23.0000	23.0000	-17.651%	19	558	-29.609%
2025-06-09	30.0000	30.0000	27.9000	27.9300	-11.837%	15	544	-42.034%
2025-06-06	32.1500	32.2500	31.5400	31.6800	-3.119%	28	531	-48.895%
2025-06-05	34.7000	34.8000	32.1500	32.7000	0.000%	82	529	-50.489%
2025-06-04	32.6900	32.9000	32.4100	32.7000	-0.789%	17	471	-50.489%
2025-06-03	33.3000	33.4000	32.9600	32.9600	-1.021%	26	459	-50.880%
2025-06-02	31.8000	33.6000	31.8000	33.3000	+11.745%	59	447	-51.381%
2025-05-30	30.0000	30.0000	29.8000	29.8000	-4.334%	4	393	-45.671%
2025-05-29	29.4800	31.4000	29.4800	31.1500	+4.706%	14	393	-48.026%
2025-05-28	29.5500	29.7500	29.0000	29.7500	-0.435%	3	397	-45.580%
2025-05-27	29.8800	29.8800	29.8800	29.8800	+6.714%	5	397	-45.817%
2025-05-23	27.5000	28.1400	27.5000	28.0000	+3.550%	10	395	-42.179%
2025-05-22	26.0000	27.0400	26.0000	27.0400	+4.603%	4	395	-40.126%
2025-05-21	25.7000	25.8500	25.7000	25.8500	+5.640%	12	393	-37.369%
2025-05-20	23.9300	24.4700	23.9300	24.4700	+8.756%	15	382	-33.837%
2025-05-19	21.7000	22.5000	21.7000	22.5000	+2.273%	6	371	-28.044%
2025-05-15	21.0000	22.6500	21.0000	22.0000	+2.326%	3	372	-26.409%
2025-05-14	21.6600	21.6600	21.5000	21.5000	+3.365%	2	370	-24.698%
2025-05-13	21.0000	21.0000	20.8000	20.8000	+15.942%	3	370	-22.163%
2025-05-05	17.1000	17.9400	17.1000	17.9400	+11.429%	4	370	-9.755%
2025-05-02	15.5000	16.1000	15.5000	16.1000	+21.877%	10	370	+0.559%
2025-04-24	13.0000	13.4900	13.0000	13.2100	+25.810%	500	374	+22.559%
2025-04-10	11.1800	11.5600	10.5000	10.5000	+10.526%	402	540	+54.190%
2025-04-09	9.5000	9.5000	9.4900	9.5000	-5.000%	100	139	+70.421%
2025-04-03	10.0000	10.0000	10.0000	10.0000	-35.897%	1	40	+61.900%
2025-03-18	15.6000	15.6000	15.6000	15.6000	-2.500%	1	39	+3.782%
2025-03-14	16.0000	16.0000	16.0000	16.0000	+55.340%	4	39	+1.188%
2025-03-13	10.3000	10.3000	10.3000	10.3000	-8.036%	4	44	+57.184%
2025-03-12	11.2000	11.2000	11.2000	11.2000	+23.077%	1	44	+44.554%
2025-03-11	9.1000	9.1000	9.1000	9.1000	-9.000%	4	43	+77.912%
2025-03-07	10.4300	10.4300	10.0000	10.0000	-21.875%	12	39	+61.900%
2025-03-04	12.8000	12.8000	12.8000	12.8000	+12.974%	1	43	+26.484%
2025-03-03	13.0700	13.0700	11.3300	11.3300	-16.260%	6	42	+42.895%
2025-02-25	13.5800	13.5800	13.5300	13.5300	-9.800%	2	41	+19.660%
2025-02-24	15.0000	15.0000	15.0000	15.0000	-25.743%	2	41	+7.933%
2025-02-18	21.0000	21.0000	20.2000	20.2000	+4.826%	3	39	-19.851%
2025-01-28	19.2700	19.2700	19.2700	19.2700	+4.162%	10	36	-15.983%
2025-01-27	18.5000	18.5000	18.5000	18.5000	+8.824%	1	29	-12.486%
2025-01-23	17.0000	17.0000	17.0000	17.0000	-4.441%	1	29	-4.765%
2025-01-21	18.0000	18.0000	17.7100	17.7900	+5.893%	10	28	-8.994%
2025-01-15	16.0000	16.8000	16.0000	16.8000	-1.176%	8	24	-3.631%
2025-01-03	17.0000	17.0000	17.0000	17.0000	+13.333%	12	23	-4.765%
2025-01-02	17.0000	17.0000	15.0000	15.0000	0.000%	9	17	+7.933%
2024-12-31	16.0000	16.0000	15.0000	15.0000	-12.536%	10	15	+7.933%
2024-12-20	17.1500	17.1500	17.1500	17.1500	-2.501%	3	15	-5.598%
2024-12-19	17.5800	17.5900	17.5800	17.5900	-10.620%	10	12	-7.959%
2024-12-18	19.6800	19.6800	19.6800	19.6800	+8.789%	1	2	-17.734%
2024-12-13	18.0900	18.0900	18.0900	18.0900	-6.269%	2	2	-10.503%
2024-12-12	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	-16.114%

.dark-mode .q2x3Hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2x3Hr{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C100RBRK Jan 15 2027 100.00 Call (RBRK270115C00100000)option OPRA

RBRK20270115C100
RBRK Jan 15 2027 100.00 Call (RBRK270115C00100000)
option OPRA