Dark

RBRK20270115C110
RBRK Jan 15 2027 110.00 Call (RBRK270115C00110000)
option OPRA

EOD

Aug 19, 2026

14.34+1.702%(+0.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.8700	14.3400	13.8700	14.3400	+1.702%	7	3,544	0.000%
2026-08-18	15.5200	15.5200	14.1000	14.1000	-7.723%	11	3,541	+1.702%
2026-08-17	14.1900	15.2800	14.1900	15.2800	+3.946%	3	3,549	-6.152%
2026-08-14	17.6000	17.6000	14.7000	14.7000	-15.517%	1,201	3,550	-2.449%
2026-08-13	14.4200	17.4000	14.4200	17.4000	+33.333%	98	3,012	-17.586%
2026-08-12	12.9500	13.3700	12.9500	13.0500	-8.421%	2,762	3,010	+9.885%
2026-08-11	14.0500	15.0000	13.7200	14.2500	-6.250%	29	257	+0.632%
2026-08-10	11.0000	15.2000	11.0000	15.2000	+50.495%	106	252	-5.658%
2026-08-07	8.7000	10.2900	8.7000	10.1000	+23.171%	20	168	+41.980%
2026-08-06	7.7000	8.2000	7.7000	8.2000	+63.022%	61	150	+74.878%
2026-08-03	4.8300	5.0300	4.8300	5.0300	+13.288%	2	191	+185.089%
2026-07-31	4.4400	4.4400	4.4400	4.4400	+5.714%	2	189	+222.973%
2026-07-30	4.3000	4.3000	4.2000	4.2000	-22.936%	2	188	+241.429%
2026-07-27	5.2000	5.4500	5.2000	5.4500	+0.926%	11	189	+163.119%
2026-07-22	5.8000	5.8000	5.4000	5.4000	-5.263%	2	195	+165.556%
2026-07-21	5.5000	5.7000	5.4000	5.7000	-22.237%	4	195	+151.579%
2026-07-17	6.1000	7.3300	6.1000	7.3300	-6.624%	11	198	+95.634%
2026-07-16	8.0000	8.0000	7.8500	7.8500	-32.035%	5	207	+82.675%
2026-07-14	9.5000	11.5500	9.5000	11.5500	+16.549%	26	207	+24.156%
2026-07-08	10.2000	10.2000	9.9100	9.9100	-14.421%	8	203	+44.702%
2026-07-06	11.5000	11.5800	11.3500	11.5800	+22.800%	10	204	+23.834%
2026-07-01	9.0000	9.4300	9.0000	9.4300	+30.972%	2	212	+52.068%
2026-06-30	7.2000	7.2000	7.2000	7.2000	+7.463%	16	212	+99.167%
2026-06-29	7.4000	7.4000	6.7000	6.7000	+3.077%	32	212	+114.030%
2026-06-24	5.9800	6.5000	5.9800	6.5000	0.000%	6	234	+120.615%
2026-06-23	5.9000	6.5000	5.9000	6.5000	+22.642%	2	240	+120.615%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-5.357%	1	248	+170.566%
2026-06-17	5.6000	5.6000	5.6000	5.6000	+3.131%	15	248	+156.071%
2026-06-16	5.4300	5.4300	5.4300	5.4300	+4.423%	1	248	+164.088%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-18.750%	4	237	+175.769%
2026-06-12	6.0000	6.5000	6.0000	6.4000	+10.919%	11	237	+124.063%
2026-06-11	5.7700	5.7700	5.7700	5.7700	-15.147%	7	237	+148.527%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+9.677%	8	244	+110.882%
2026-06-09	5.9000	6.2000	5.9000	6.2000	-7.463%	5	239	+131.290%
2026-06-08	6.7000	6.7000	6.7000	6.7000	+1.208%	2	234	+114.030%
2026-06-05	8.5000	8.5000	6.6200	6.6200	-34.650%	36	236	+116.616%
2026-06-04	9.7800	10.1300	9.7800	10.1300	-11.913%	11	238	+41.560%
2026-06-02	11.5000	11.5000	11.5000	11.5000	-12.214%	8	233	+24.696%
2026-06-01	13.1000	13.1000	13.1000	13.1000	+21.296%	1	225	+9.466%
2026-05-29	9.0000	10.8000	9.0000	10.8000	+48.352%	3	224	+32.778%
2026-05-28	7.0000	7.2800	7.0000	7.2800	+32.364%	2	224	+96.978%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-6.780%	1	223	+160.727%
2026-05-26	5.3000	6.0000	5.3000	5.9000	+14.563%	13	222	+143.051%
2026-05-22	5.2000	5.5000	5.1500	5.1500	+9.574%	4	217	+178.447%
2026-05-18	4.7000	4.7000	4.7000	4.7000	+14.634%	3	216	+205.106%
2026-05-14	3.6000	4.1000	3.6000	4.1000	+20.588%	2	213	+249.756%
2026-05-13	3.3000	3.4000	3.3000	3.4000	-17.073%	6	210	+321.765%
2026-05-12	4.0000	4.1000	4.0000	4.1000	-4.651%	6	210	+249.756%
2026-05-11	4.1000	4.3000	4.1000	4.3000	+7.500%	9	210	+233.488%
2026-05-08	3.8000	4.0000	3.8000	4.0000	-0.498%	9	204	+258.500%
2026-05-07	4.0000	4.0200	3.9000	4.0200	+54.615%	14	202	+256.716%
2026-05-01	2.6500	2.6500	2.6000	2.6000	+20.930%	7	200	+451.538%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-11.157%	1	200	+566.977%
2026-04-20	2.4200	2.4200	2.4200	2.4200	-3.200%	1	199	+492.562%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+19.617%	1	199	+473.600%
2026-04-14	2.0900	2.0900	2.0900	2.0900	-19.615%	7	198	+586.124%
2026-03-18	2.4000	2.6000	2.4000	2.6000	-5.455%	13	198	+451.538%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-27.632%	1	200	+421.455%
2026-03-12	3.7800	3.8000	3.7800	3.8000	+8.571%	2	199	+277.368%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-3.581%	7	199	+309.714%
2026-03-04	3.6300	3.6300	3.6300	3.6300	+32.000%	4	192	+295.041%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-19.118%	1	192	+421.455%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-13.043%	2	192	+321.765%
2026-02-10	3.8500	3.9100	3.8200	3.9100	+18.485%	3	194	+266.752%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-2.941%	14	193	+334.545%
2026-02-03	3.4500	3.4500	3.2000	3.4000	-8.108%	31	193	+321.765%
2026-02-02	4.0000	4.0000	3.7000	3.7000	-7.500%	51	163	+287.568%
2026-01-30	3.9000	4.0000	3.9000	4.0000	-9.091%	39	143	+258.500%
2026-01-29	4.3800	4.4000	4.3000	4.4000	-12.000%	22	155	+225.909%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-4.762%	1	134	+186.800%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-23.581%	1	133	+173.143%
2026-01-09	6.5000	6.8700	6.5000	6.8700	+1.029%	11	132	+108.734%
2026-01-08	7.5000	7.6400	6.6000	6.8000	-6.849%	6	131	+110.882%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-5.195%	2	129	+96.438%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-7.674%	10	129	+86.234%
2025-12-31	8.3400	8.3400	8.3400	8.3400	-14.549%	1	138	+71.942%
2025-12-22	9.7600	9.7600	9.7600	9.7600	+35.556%	1	138	+46.926%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-36.283%	7	138	+99.167%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-16.296%	2	138	+26.903%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-10.000%	1	138	+6.222%
2025-12-08	15.0000	15.0000	15.0000	15.0000	-4.762%	1	138	-4.400%
2025-12-05	15.9000	15.9000	15.7500	15.7500	+78.977%	5	138	-8.952%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-1.124%	1	135	+62.955%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+2.299%	9	135	+61.124%
2025-12-01	8.7000	8.7000	8.7000	8.7000	0.000%	1	134	+64.828%
2025-11-28	8.7000	8.7000	8.7000	8.7000	+3.571%	1	133	+64.828%
2025-11-26	8.4000	8.4000	8.4000	8.4000	-1.176%	1	131	+70.714%
2025-11-21	7.8000	8.5000	7.5000	8.5000	-4.494%	13	131	+68.706%
2025-11-19	8.9000	8.9000	8.9000	8.9000	-1.111%	1	119	+61.124%
2025-11-18	9.0000	9.0000	9.0000	9.0000	-1.099%	1	120	+59.333%
2025-11-17	9.6000	9.6000	9.1000	9.1000	+3.409%	2	119	+57.582%
2025-11-14	8.8000	8.8000	8.8000	8.8000	-3.297%	1	117	+62.955%
2025-11-13	9.5000	9.5000	9.1000	9.1000	-18.750%	2	116	+57.582%
2025-11-12	11.1600	11.2000	11.1600	11.2000	+6.667%	2	117	+28.036%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-11.017%	2	116	+36.571%
2025-11-04	11.8000	11.8000	11.8000	11.8000	-4.065%	1	116	+21.525%
2025-10-31	12.3000	12.3000	12.3000	12.3000	+19.417%	1	115	+16.585%
2025-10-29	10.5000	10.5000	10.3000	10.3000	-23.704%	7	116	+39.223%
2025-10-21	13.5000	13.5000	13.5000	13.5000	-10.000%	3	111	+6.222%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-0.662%	3	114	-4.400%
2025-10-13	15.0000	15.1000	15.0000	15.1000	-10.757%	2	111	-5.033%
2025-10-09	16.9200	16.9200	16.9200	16.9200	+30.757%	6	110	-15.248%
2025-10-07	12.9400	12.9400	12.9400	12.9400	-18.101%	1	111	+10.819%
2025-10-06	15.4000	15.8000	15.3000	15.8000	+4.222%	8	111	-9.241%
2025-10-03	15.1600	15.1600	15.1600	15.1600	-2.508%	2	111	-5.409%
2025-10-02	15.5500	15.5500	15.5500	15.5500	+11.871%	3	111	-7.781%
2025-09-30	13.9000	13.9000	13.9000	13.9000	-9.564%	1	114	+3.165%
2025-09-29	15.3700	15.3700	15.3700	15.3700	+1.788%	3	115	-6.701%
2025-09-25	15.5000	15.5000	14.6000	15.1000	+7.857%	49	115	-5.033%
2025-09-24	14.0000	14.0000	14.0000	14.0000	-0.920%	2	83	+2.429%
2025-09-22	14.1300	14.1300	14.1300	14.1300	+4.280%	1	83	+1.486%
2025-09-19	13.3000	13.5500	13.3000	13.5500	+9.451%	6	84	+5.830%
2025-09-18	12.5000	12.5000	12.3800	12.3800	+21.373%	3	85	+15.832%
2025-09-17	10.6000	10.6000	10.2000	10.2000	-6.422%	2	85	+40.588%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-9.167%	4	85	+31.560%
2025-09-15	11.4700	12.1000	11.4700	12.0000	+10.701%	4	82	+19.500%
2025-09-12	11.4000	11.4000	10.6000	10.8400	-13.280%	25	80	+32.288%
2025-09-11	13.0000	13.3500	12.5000	12.5000	-5.518%	20	86	+14.720%
2025-09-10	17.0000	17.0000	13.2300	13.2300	-43.268%	24	67	+8.390%
2025-09-09	23.7200	23.7200	23.3200	23.3200	+3.186%	2	62	-38.508%
2025-09-08	22.5500	22.6000	22.5500	22.6000	+25.556%	2	61	-36.549%
2025-09-02	18.0000	18.0000	18.0000	18.0000	-15.094%	10	60	-20.333%
2025-08-29	21.2000	21.2000	21.2000	21.2000	+2.913%	2	50	-32.358%
2025-08-28	20.2600	20.6000	20.2600	20.6000	+12.445%	9	50	-30.388%
2025-08-26	18.3200	18.3200	18.3200	18.3200	-0.435%	2	42	-21.725%
2025-08-25	18.4000	18.4000	18.4000	18.4000	+8.299%	2	42	-22.065%
2025-08-22	16.9900	16.9900	16.9900	16.9900	+11.046%	1	40	-15.597%
2025-08-19	15.3000	15.3000	15.3000	15.3000	-17.297%	5	40	-6.275%
2025-08-07	18.5000	18.5000	18.5000	18.5000	+9.145%	15	40	-22.486%
2025-08-01	19.8000	19.8000	16.9500	16.9500	-22.603%	2	55	-15.398%
2025-07-31	23.3000	23.3000	21.9000	21.9000	+14.360%	7	53	-34.521%
2025-07-30	19.1500	19.1500	19.1500	19.1500	+16.413%	6	50	-25.117%
2025-07-28	16.4500	16.4500	16.4500	16.4500	+3.135%	1	50	-12.827%
2025-07-24	15.9500	15.9500	15.9500	15.9500	-3.916%	1	49	-10.094%
2025-07-23	16.6000	16.6000	16.6000	16.6000	-7.003%	6	48	-13.614%
2025-07-21	18.0500	18.0500	17.8500	17.8500	-3.252%	2	54	-19.664%
2025-07-18	18.6000	18.6000	18.4500	18.4500	-0.806%	7	53	-22.276%
2025-07-16	18.7000	18.7000	18.6000	18.6000	+5.682%	5	56	-22.903%
2025-07-11	17.6000	17.6000	17.6000	17.6000	-6.133%	1	55	-18.523%
2025-07-10	20.7500	20.7500	18.7500	18.7500	+1.078%	3	54	-23.520%
2025-07-08	20.4000	20.4000	18.5000	18.5500	+6.793%	5	51	-22.695%
2025-07-02	17.3700	17.3700	17.3700	17.3700	-9.058%	1	46	-17.444%
2025-06-27	20.4000	20.4000	19.1000	19.1000	-14.350%	12	47	-24.921%
2025-06-26	22.3000	22.3000	22.3000	22.3000	+5.189%	1	41	-35.695%
2025-06-24	21.0000	21.2000	21.0000	21.2000	+0.665%	4	40	-32.358%
2025-06-23	21.0600	21.0600	21.0600	21.0600	+5.037%	5	36	-31.909%
2025-06-18	19.4900	20.0500	19.4800	20.0500	-12.940%	6	35	-28.479%
2025-06-16	23.0300	23.0300	23.0300	23.0300	+9.199%	1	35	-37.733%
2025-06-12	21.0600	21.0900	21.0600	21.0900	+4.925%	2	34	-32.006%
2025-06-10	21.4500	21.4500	20.1000	20.1000	-27.437%	2	33	-28.657%
2025-06-06	27.7000	27.7000	27.7000	27.7000	-5.137%	2	34	-48.231%
2025-06-05	30.7000	30.8500	29.2000	29.2000	+1.038%	14	33	-50.890%
2025-06-04	28.9000	28.9000	28.9000	28.9000	-1.298%	5	37	-50.381%
2025-06-02	29.2800	29.2800	29.2800	29.2800	+11.246%	1	37	-51.025%
2025-05-30	26.3200	26.3200	26.3200	26.3200	+3.541%	4	37	-45.517%
2025-05-27	25.4200	25.4200	25.4200	25.4200	+3.755%	2	39	-43.588%
2025-05-23	24.6800	24.6800	24.5000	24.5000	+13.953%	4	37	-41.469%
2025-05-21	21.2000	23.2900	21.2000	21.5000	+3.316%	12	37	-33.302%
2025-05-20	20.8100	20.8100	20.8100	20.8100	+3.532%	10	25	-31.091%
2025-05-16	20.1000	20.1000	20.1000	20.1000	+33.113%	4	15	-28.657%
2025-05-12	15.1000	15.1000	15.1000	15.1000	+5.965%	7	17	-5.033%
2025-05-07	14.2500	14.2500	14.2500	14.2500	+20.763%	10	12	+0.632%
2025-03-27	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	+21.525%

.dark-mode .Ng0DJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng0DJS{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C110RBRK Jan 15 2027 110.00 Call (RBRK270115C00110000)option OPRA

RBRK20270115C110
RBRK Jan 15 2027 110.00 Call (RBRK270115C00110000)
option OPRA