Dark

RBRK20270115C105
RBRK Jan 15 2027 105.00 Call (RBRK270115C00105000)
option OPRA

EOD

Aug 20, 2026

14.30-0.694%(-0.10)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7000	15.7000	14.3000	14.3000	-0.694%	155	3,384	0.000%
2026-08-19	14.8100	15.8000	14.4000	14.4000	-14.894%	3	3,444	-0.694%
2026-08-18	16.0400	16.9200	15.6200	16.9200	+0.714%	6	3,443	-15.485%
2026-08-17	16.3000	17.2000	15.3000	16.8000	-7.692%	19	3,445	-14.881%
2026-08-14	19.1000	19.1000	17.7000	18.2000	-6.953%	17	3,447	-21.429%
2026-08-13	15.6500	19.5600	14.7000	19.5600	+37.263%	1,043	3,446	-26.892%
2026-08-12	15.0000	15.0000	14.2500	14.2500	-4.682%	10	3,741	+0.351%
2026-08-11	14.9500	14.9500	14.9500	14.9500	-12.059%	2	3,742	-4.348%
2026-08-10	13.0000	17.0000	13.0000	17.0000	+49.123%	26	3,740	-15.882%
2026-08-07	11.5000	11.5500	11.2000	11.4000	+26.386%	52	3,753	+25.439%
2026-08-06	7.8000	9.0200	7.8000	9.0200	-4.651%	797	3,712	+58.537%
2026-08-05	9.6500	9.6500	9.4600	9.4600	+8.736%	8	4,137	+51.163%
2026-08-04	8.0000	8.7000	8.0000	8.7000	+47.458%	8	4,139	+64.368%
2026-08-03	5.8000	6.0000	5.2000	5.9000	+3.691%	3,050	4,145	+142.373%
2026-07-28	5.3000	5.6900	5.3000	5.6900	-9.683%	21	6,572	+151.318%
2026-07-27	6.4000	6.4000	6.3000	6.3000	0.000%	2	6,592	+126.984%
2026-07-24	6.8000	6.8000	6.0900	6.3000	+3.279%	8	6,592	+126.984%
2026-07-23	5.8600	6.1000	5.8600	6.1000	-10.294%	37	6,584	+134.426%
2026-07-21	7.7000	7.7000	6.6100	6.8000	-25.275%	557	6,619	+110.294%
2026-07-17	8.6000	9.1000	8.6000	9.1000	+2.593%	17	7,100	+57.143%
2026-07-16	8.8700	8.8700	8.8700	8.8700	-1.115%	1	7,113	+61.218%
2026-07-15	12.1000	12.1000	8.9700	8.9700	-28.240%	5	7,114	+59.420%
2026-07-14	12.4000	12.8000	12.2700	12.5000	-1.961%	91	7,115	+14.400%
2026-07-09	12.8000	12.8000	12.7500	12.7500	+15.909%	10	7,025	+12.157%
2026-07-08	13.1000	13.1000	10.8000	11.0000	-16.286%	28	7,016	+30.000%
2026-07-07	13.1400	13.1400	13.1400	13.1400	-0.455%	1	7,002	+8.828%
2026-07-06	12.0000	13.5500	12.0000	13.2000	+25.714%	37	7,002	+8.333%
2026-07-02	10.5000	10.5000	10.5000	10.5000	+2.941%	2	7,003	+36.190%
2026-07-01	10.2000	10.3000	10.2000	10.2000	+13.586%	4	7,003	+40.196%
2026-06-30	8.9800	8.9800	8.9800	8.9800	+9.512%	5	7,004	+59.243%
2026-06-29	6.9000	8.5000	6.9000	8.2000	+38.983%	3,572	6,999	+74.390%
2026-06-26	5.8700	5.9400	5.8700	5.9000	-1.503%	13	3,548	+142.373%
2026-06-25	5.9900	5.9900	5.9900	5.9900	-19.054%	1	3,548	+138.731%
2026-06-23	7.4000	7.4000	7.4000	7.4000	+17.460%	6	3,549	+93.243%
2026-06-22	6.3000	6.3000	6.3000	6.3000	+10.526%	5	3,555	+126.984%
2026-06-18	5.8000	6.0000	5.6000	5.7000	-6.557%	19	3,573	+150.877%
2026-06-17	6.0400	6.4100	5.5000	6.1000	+0.329%	4	3,573	+134.426%
2026-06-16	5.8000	7.0000	5.8000	6.0800	+2.013%	769	3,573	+135.197%
2026-06-15	5.9000	5.9600	5.9000	5.9600	-4.792%	3	2,821	+139.933%
2026-06-11	6.3000	6.3000	5.8000	6.2600	-7.941%	12	2,821	+128.435%
2026-06-10	7.5000	7.5000	6.8000	6.8000	+6.250%	9	2,809	+110.294%
2026-06-09	6.5000	6.5000	5.6000	6.4000	-13.630%	23	2,814	+123.438%
2026-06-08	7.8200	7.8200	7.4100	7.4100	-1.200%	15	2,837	+92.982%
2026-06-05	7.9900	7.9900	7.5000	7.5000	-30.233%	4	2,837	+90.667%
2026-06-04	10.7500	10.7500	10.7500	10.7500	-15.354%	1	2,836	+33.023%
2026-06-02	14.2000	14.4000	12.7000	12.7000	-16.993%	631	2,835	+12.598%
2026-06-01	13.7000	15.3000	13.7000	15.3000	+35.398%	17	3,451	-6.536%
2026-05-29	8.1000	11.3600	8.1000	11.3000	+46.753%	2,135	3,443	+26.549%
2026-05-28	7.1200	7.8000	7.1200	7.7000	+14.074%	6	160	+85.714%
2026-05-26	6.0000	6.7500	6.0000	6.7500	+16.379%	5	161	+111.852%
2026-05-21	5.7000	5.8000	5.7000	5.8000	-1.695%	15	165	+146.552%
2026-05-19	5.9000	5.9000	5.9000	5.9000	+17.764%	1	165	+142.373%
2026-05-14	4.4000	5.0100	4.4000	5.0100	+35.405%	12	163	+185.429%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-17.778%	1	161	+286.486%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-6.250%	2	161	+217.778%
2026-05-11	4.8000	4.8000	4.8000	4.8000	+9.091%	2	161	+197.917%
2026-05-08	4.4000	4.4000	4.3000	4.4000	-2.222%	12	157	+225.000%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+28.571%	2	155	+217.778%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+20.690%	2	155	+308.571%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-0.685%	3	153	+393.103%
2026-04-28	2.8000	2.9200	2.8000	2.9200	+24.255%	2	150	+389.726%
2026-04-23	2.3500	2.3500	2.3500	2.3500	-21.405%	10	149	+508.511%
2026-04-21	2.9000	2.9900	2.9000	2.9900	+10.741%	33	112	+378.261%
2026-04-20	2.7000	2.7000	2.7000	2.7000	+47.541%	1	112	+429.630%
2026-04-13	1.8300	1.8300	1.8300	1.8300	+10.241%	2	111	+681.421%
2026-04-09	1.6600	1.6600	1.6600	1.6600	-46.452%	1	111	+761.446%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+31.915%	4	111	+361.290%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+27.717%	1	112	+508.511%
2026-03-31	1.8400	1.8400	1.8400	1.8400	-4.663%	1	112	+677.174%
2026-03-27	1.9300	1.9300	1.9300	1.9300	-3.500%	6	112	+640.933%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-51.574%	6	118	+615.000%
2026-03-12	3.9900	4.1300	3.9900	4.1300	-7.191%	2	118	+246.247%
2026-03-05	4.4500	4.4500	4.4500	4.4500	+34.848%	1	119	+221.348%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-5.714%	1	120	+333.333%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+40.000%	1	120	+308.571%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-42.529%	2	119	+472.000%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+2.113%	3	121	+228.736%
2026-02-09	4.2000	4.2600	4.2000	4.2600	+21.714%	4	121	+235.681%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+9.375%	2	123	+308.571%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-3.030%	2	123	+346.875%
2026-02-04	3.7000	3.7000	3.3000	3.3000	-9.836%	46	123	+333.333%
2026-02-03	4.1000	4.1000	3.3000	3.6600	-12.857%	3	123	+290.710%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-29.412%	9	122	+240.476%
2026-01-28	6.1500	6.1500	5.9500	5.9500	-2.459%	2	122	+140.336%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+8.156%	1	122	+134.426%
2026-01-20	5.6400	5.6400	5.6400	5.6400	-23.370%	1	121	+153.546%
2026-01-12	7.3600	7.3600	7.3600	7.3600	-18.222%	8	120	+94.293%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-40.789%	20	120	+58.889%
2025-12-11	15.2000	15.2000	15.2000	15.2000	-16.438%	1	120	-5.921%
2025-12-09	18.1900	18.1900	18.1900	18.1900	+5.756%	1	120	-21.385%
2025-12-05	18.0000	18.0000	17.0000	17.2000	+74.265%	29	121	-16.860%
2025-12-04	9.8700	9.8700	9.8700	9.8700	-8.611%	1	114	+44.883%
2025-11-13	10.8000	10.8000	10.8000	10.8000	+0.935%	1	113	+32.407%
2025-11-06	11.0000	11.0000	10.7000	10.7000	-13.008%	6	114	+33.645%
2025-11-03	12.3000	12.3000	12.3000	12.3000	+14.953%	2	120	+16.260%
2025-10-29	11.6000	11.6000	10.7000	10.7000	-18.321%	8	120	+33.645%
2025-10-22	12.8000	13.1000	12.8000	13.1000	-10.274%	8	120	+9.160%
2025-10-20	14.6000	14.6000	14.6000	14.6000	-2.667%	2	120	-2.055%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-17.582%	1	122	-4.667%
2025-10-09	18.2000	18.2000	18.2000	18.2000	+6.933%	10	123	-21.429%
2025-10-08	17.0200	17.0200	17.0200	17.0200	+13.467%	1	123	-15.981%
2025-10-07	14.0500	15.0000	13.9800	15.0000	-9.091%	5	125	-4.667%
2025-10-06	16.6000	16.6000	16.5000	16.5000	-5.281%	2	125	-13.333%
2025-10-02	17.4200	17.4200	17.4200	17.4200	+10.955%	2	125	-17.910%
2025-09-30	16.0000	16.0000	15.7000	15.7000	-3.086%	2	125	-8.917%
2025-09-26	16.2000	16.2000	16.2000	16.2000	-1.220%	1	123	-11.728%
2025-09-25	14.9000	16.8700	14.9000	16.4000	+6.494%	30	123	-12.805%
2025-09-24	15.4000	15.4000	15.4000	15.4000	-1.911%	1	106	-7.143%
2025-09-23	16.4000	16.4000	15.7000	15.7000	+6.730%	11	107	-8.917%
2025-09-19	14.6000	15.0000	14.6000	14.7100	+8.162%	13	107	-2.787%
2025-09-18	13.6000	13.6000	13.6000	13.6000	+16.239%	10	99	+5.147%
2025-09-17	11.7000	11.7000	11.7000	11.7000	-7.874%	1	90	+22.222%
2025-09-15	14.4000	14.4000	12.7000	12.7000	+5.833%	5	90	+12.598%
2025-09-12	12.2000	12.2000	11.8000	12.0000	-15.014%	4	89	+19.167%
2025-09-11	14.5000	14.5000	14.0200	14.1200	-2.889%	4	85	+1.275%
2025-09-10	18.7500	18.7500	14.5400	14.5400	-43.136%	22	82	-1.651%
2025-09-09	23.9000	26.2000	23.9000	25.5700	+7.437%	4	64	-44.075%
2025-09-08	24.5000	24.5000	23.8000	23.8000	+14.699%	2	63	-39.916%
2025-09-05	18.7000	20.7500	18.7000	20.7500	+4.798%	6	62	-31.084%
2025-09-02	19.8000	19.8000	19.8000	19.8000	-13.537%	4	63	-27.778%
2025-08-29	22.9000	22.9000	22.9000	22.9000	-2.553%	2	61	-37.555%
2025-08-28	22.6000	23.5000	22.6000	23.5000	+19.289%	2	61	-39.149%
2025-08-26	19.7000	19.7000	19.7000	19.7000	+7.065%	2	65	-27.411%
2025-08-22	18.4000	18.4000	18.4000	18.4000	-7.071%	4	65	-22.283%
2025-08-13	19.8000	19.8000	19.8000	19.8000	+1.538%	3	61	-27.778%
2025-08-12	18.9800	19.5000	18.9800	19.5000	+2.740%	2	61	-26.667%
2025-08-11	19.8100	19.8100	18.9800	18.9800	-1.658%	14	61	-24.658%
2025-08-08	19.3000	19.3000	19.3000	19.3000	-8.095%	8	66	-25.907%
2025-08-07	21.0000	21.0000	21.0000	21.0000	+2.190%	3	73	-31.905%
2025-08-01	18.6900	20.5500	18.6800	20.5500	-15.083%	16	74	-30.414%
2025-07-31	24.1900	24.2000	23.0000	24.2000	+7.556%	5	59	-40.909%
2025-07-30	22.5000	22.5000	22.5000	22.5000	+9.383%	1	60	-36.444%
2025-07-29	21.1000	21.1000	19.4000	20.5700	+21.500%	25	60	-30.481%
2025-07-28	16.9300	16.9300	16.9300	16.9300	-11.546%	1	44	-15.535%
2025-07-21	19.1400	19.1400	19.1400	19.1400	-6.176%	1	44	-25.287%
2025-07-18	20.4000	20.4000	20.4000	20.4000	+2.102%	3	43	-29.902%
2025-07-17	19.9800	19.9800	19.9800	19.9800	+8.000%	10	40	-28.428%
2025-07-14	18.5000	18.5000	18.5000	18.5000	-3.243%	2	30	-22.703%
2025-07-08	19.1200	19.1200	19.1200	19.1200	-6.275%	1	30	-25.209%
2025-07-03	20.4000	20.4000	20.4000	20.4000	-7.273%	4	30	-29.902%
2025-06-23	22.0000	22.0000	22.0000	22.0000	-6.103%	8	30	-35.000%
2025-06-17	23.4300	23.4300	23.4300	23.4300	-3.975%	2	33	-38.967%
2025-06-16	25.2300	25.2300	24.4000	24.4000	+10.407%	14	34	-41.393%
2025-06-10	22.1000	22.1000	22.1000	22.1000	-14.573%	1	20	-35.294%
2025-06-09	27.5000	27.5000	25.8700	25.8700	-14.338%	3	21	-44.724%
2025-06-06	30.2000	30.2000	30.2000	30.2000	-0.330%	4	21	-52.649%
2025-06-05	32.9000	32.9000	30.3000	30.3000	-3.840%	3	23	-52.805%
2025-06-03	31.0100	31.8500	30.9500	31.5100	+5.738%	23	22	-54.618%
2025-05-29	29.8000	29.8000	29.8000	29.8000	+32.444%	6	20	-52.013%
2025-05-21	22.5000	22.5000	22.5000	22.5000	+7.604%	5	14	-36.444%
2025-05-16	21.6500	21.6500	20.9100	20.9100	+23.363%	40	14	-31.612%
2025-05-09	16.9500	16.9500	16.9500	16.9500	+19.788%	2	34	-15.634%
2025-05-06	14.1500	14.1500	14.1500	14.1500	-12.384%	1	34	+1.060%
2025-05-05	17.1200	17.1200	16.1500	16.1500	+9.122%	12	34	-11.455%
2025-05-02	14.8000	14.8000	14.8000	14.8000	-26.660%	4	24	-3.378%
2025-02-14	20.1800	20.1800	20.1800	20.1800	+22.526%	8	27	-29.138%
2025-02-03	16.4700	16.4700	16.4700	16.4700	-7.002%	2	27	-13.175%
2025-01-30	17.7100	17.7100	17.7100	17.7100	+12.659%	1	25	-19.255%
2025-01-27	15.7200	15.7200	15.7200	15.7200	-6.762%	1	24	-9.033%
2025-01-22	16.8600	16.8600	16.8600	16.8600	+20.601%	4	23	-15.184%
2025-01-13	13.9800	13.9800	13.9800	13.9800	+5.989%	4	23	+2.289%
2025-01-08	13.1900	13.1900	13.1900	13.1900	-13.451%	2	21	+8.415%
2025-01-06	15.3000	15.3000	15.2400	15.2400	-10.511%	2	21	-6.168%
2024-12-30	17.0300	17.0300	17.0300	17.0300	+2.714%	4	20	-16.031%
2024-12-26	16.5700	16.5800	16.5700	16.5800	+28.229%	12	16	-13.752%
2024-12-09	12.9300	12.9300	12.9300	12.9300	0.000%	4	4	+10.596%

.dark-mode .PlF3JS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlF3JS{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C105RBRK Jan 15 2027 105.00 Call (RBRK270115C00105000)option OPRA

RBRK20270115C105
RBRK Jan 15 2027 105.00 Call (RBRK270115C00105000)
option OPRA