Dark

RBRK20270115C115
RBRK Jan 15 2027 115.00 Call (RBRK270115C00115000)
option OPRA

EOD

Aug 19, 2026

11.60-14.074%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.6000	11.6000	11.6000	11.6000	-14.074%	1	711	0.000%
2026-08-18	13.3000	13.5000	13.3000	13.5000	-5.923%	2	711	-14.074%
2026-08-14	14.8000	14.8000	14.3500	14.3500	-7.419%	24	710	-19.164%
2026-08-13	14.2000	15.5000	14.0400	15.5000	+39.640%	9	694	-25.161%
2026-08-12	11.1000	11.4000	10.9000	11.1000	-13.551%	174	688	+4.505%
2026-08-11	12.8400	12.8400	12.8400	12.8400	-3.820%	2	567	-9.657%
2026-08-10	10.0000	13.3500	10.0000	13.3500	+50.000%	10	567	-13.109%
2026-08-07	8.9000	8.9000	8.9000	8.9000	+30.882%	5	567	+30.337%
2026-08-06	7.1000	7.1000	6.8000	6.8000	-8.108%	17	562	+70.588%
2026-08-05	7.3500	7.4000	7.3500	7.4000	+105.556%	10	547	+56.757%
2026-07-31	3.6000	3.6000	3.6000	3.6000	-2.703%	1	537	+222.222%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-2.632%	1	538	+213.514%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+5.556%	1	538	+205.263%
2026-07-28	4.1100	4.1100	3.4600	3.6000	-23.404%	19	538	+222.222%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+2.174%	1	553	+146.809%
2026-07-22	4.5000	4.6000	4.4300	4.6000	-2.954%	9	553	+152.174%
2026-07-21	4.8100	4.8100	4.7400	4.7400	-33.239%	12	548	+144.726%
2026-07-15	8.5000	8.5000	7.1000	7.1000	-28.643%	3	536	+63.380%
2026-07-14	10.5000	10.7000	9.9500	9.9500	+17.059%	185	538	+16.583%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-9.574%	6	382	+36.471%
2026-07-08	9.4000	9.4000	9.4000	9.4000	-6.931%	2	376	+23.404%
2026-07-07	10.4000	10.4000	10.1000	10.1000	+2.330%	2	376	+14.851%
2026-07-06	9.8700	9.8700	9.8700	9.8700	+61.803%	50	377	+17.528%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+34.066%	3	347	+90.164%
2026-06-26	4.5500	4.5500	4.5500	4.5500	-18.750%	1	350	+154.945%
2026-06-24	5.6000	5.6000	5.6000	5.6000	0.000%	19	350	+107.143%
2026-06-23	5.0000	5.6000	5.0000	5.6000	+33.333%	14	332	+107.143%
2026-06-18	4.6000	4.6000	4.2000	4.2000	-10.638%	5	334	+176.190%
2026-06-12	5.9000	5.9000	4.7000	4.7000	-4.082%	11	334	+146.809%
2026-06-11	4.8000	5.0000	4.8000	4.9000	-2.000%	11	334	+136.735%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-5.660%	1	327	+132.000%
2026-06-05	6.5000	6.5000	5.2000	5.3000	-42.266%	6	328	+118.868%
2026-06-04	9.1800	9.1800	9.1800	9.1800	-28.837%	1	327	+26.362%
2026-06-01	12.8000	12.9000	12.6000	12.9000	+26.471%	13	327	-10.078%
2026-05-29	9.3000	10.2000	8.6000	10.2000	+56.923%	12	326	+13.725%
2026-05-28	6.1000	6.5000	6.1000	6.5000	+30.000%	16	316	+78.462%
2026-05-27	5.1000	5.1000	5.0000	5.0000	+2.041%	3	307	+132.000%
2026-05-26	4.8000	4.9000	4.8000	4.9000	0.000%	3	306	+136.735%
2026-05-22	4.6000	4.9000	4.6000	4.9000	+6.522%	2	308	+136.735%
2026-05-21	4.5000	4.6000	4.5000	4.6000	+9.524%	4	306	+152.174%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+2.439%	1	306	+176.190%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+13.889%	1	300	+182.927%
2026-05-14	3.4000	3.6000	3.4000	3.6000	+26.316%	5	300	+222.222%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-25.000%	2	293	+307.018%
2026-05-11	3.7000	3.8000	3.7000	3.8000	+8.571%	5	293	+205.263%
2026-05-08	3.4000	3.5000	3.4000	3.5000	+7.362%	6	291	+231.429%
2026-05-07	3.5000	3.7000	3.2600	3.2600	+28.346%	14	286	+255.828%
2026-05-05	2.7000	2.7000	2.5400	2.5400	+23.902%	7	281	+356.693%
2026-04-30	2.0500	2.0500	2.0500	2.0500	-4.651%	1	282	+465.854%
2026-04-29	2.1500	2.1500	2.1500	2.1500	+2.381%	1	281	+439.535%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+31.250%	1	280	+452.381%
2026-04-10	1.0000	1.6000	1.0000	1.6000	+23.077%	11	279	+625.000%
2026-04-09	1.2500	1.3000	1.2500	1.3000	-7.801%	2	289	+792.308%
2026-03-30	1.4100	1.4100	1.4100	1.4100	-6.000%	10	289	+722.695%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-25.000%	1	284	+673.333%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	284	+480.000%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-8.333%	4	284	+427.273%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-25.697%	10	284	+383.333%
2026-03-10	3.2300	3.2300	3.2300	3.2300	+34.583%	10	274	+259.133%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-20.000%	1	274	+383.333%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-12.023%	19	273	+286.667%
2026-02-10	3.4100	3.4100	3.4100	3.4100	+6.563%	10	254	+240.176%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+51.659%	6	254	+262.500%
2026-02-06	2.1100	2.1100	2.1100	2.1100	-17.255%	6	248	+449.763%
2026-02-03	3.0000	3.0000	2.4000	2.5500	-22.727%	35	254	+354.902%
2026-02-02	3.4000	3.4000	3.3000	3.3000	-8.333%	20	265	+251.515%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-32.075%	6	264	+222.222%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+6.000%	1	270	+118.868%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-2.534%	1	269	+132.000%
2026-01-16	4.0000	5.1300	4.0000	5.1300	-20.833%	4	268	+126.121%
2026-01-06	6.4800	6.4800	6.4800	6.4800	-20.000%	1	268	+79.012%
2025-12-29	8.1000	8.1000	8.1000	8.1000	+1.250%	1	268	+43.210%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-18.367%	2	268	+45.000%
2025-12-15	11.7000	11.7000	9.8000	9.8000	-27.835%	6	269	+18.367%
2025-12-05	15.0000	16.0000	13.5000	13.5800	+92.624%	15	267	-14.580%
2025-11-25	7.0500	7.0500	7.0500	7.0500	-6.000%	1	259	+64.539%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-31.193%	1	258	+54.667%
2025-11-11	10.9000	10.9000	10.9000	10.9000	+43.421%	1	257	+6.422%
2025-11-07	8.9200	8.9200	7.6000	7.6000	-24.000%	3	258	+52.632%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-9.091%	3	259	+16.000%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-6.383%	1	256	+5.455%
2025-10-27	11.7500	11.7500	11.7500	11.7500	+6.047%	1	254	-1.277%
2025-10-22	11.0800	11.0800	11.0800	11.0800	-7.667%	1	254	+4.693%
2025-10-17	12.0000	12.0000	12.0000	12.0000	-9.091%	1	254	-3.333%
2025-10-14	13.0800	13.2000	13.0800	13.2000	-10.204%	3	253	-12.121%
2025-10-13	14.7000	14.7000	14.7000	14.7000	-2.000%	10	252	-21.088%
2025-10-10	16.0000	16.0000	15.0000	15.0000	-4.580%	4	261	-22.667%
2025-10-09	15.7000	15.7200	15.7000	15.7200	+6.939%	7	261	-26.209%
2025-10-08	13.8000	14.7000	13.8000	14.7000	+22.500%	13	264	-21.088%
2025-10-07	12.6000	12.6000	12.0000	12.0000	-16.667%	6	259	-3.333%
2025-10-03	14.4000	14.4000	14.4000	14.4000	-2.041%	2	259	-19.444%
2025-10-02	14.7000	14.7000	14.7000	14.7000	+1.379%	1	259	-21.088%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+11.969%	10	260	-20.000%
2025-09-30	12.9500	12.9500	12.9500	12.9500	-8.803%	1	250	-10.425%
2025-09-25	14.4000	14.4000	14.2000	14.2000	+19.328%	6	249	-18.310%
2025-09-22	11.8000	11.9000	11.8000	11.9000	-3.877%	6	246	-2.521%
2025-09-19	11.8000	12.3800	11.8000	12.3800	+26.327%	8	241	-6.300%
2025-09-17	9.8000	9.8000	9.8000	9.8000	-3.922%	1	236	+18.367%
2025-09-15	10.2000	10.2000	10.2000	10.2000	+3.030%	10	236	+13.725%
2025-09-12	10.3000	10.5000	9.8500	9.9000	-15.745%	5	236	+17.172%
2025-09-11	11.7500	11.7500	11.7500	11.7500	-5.242%	1	235	-1.277%
2025-09-10	16.4000	16.4000	12.4000	12.4000	-43.119%	15	235	-6.452%
2025-09-09	21.8000	21.8000	21.8000	21.8000	+29.762%	5	243	-46.789%
2025-09-02	17.3000	17.3000	16.8000	16.8000	-12.953%	18	243	-30.952%
2025-08-29	19.3000	19.3000	19.3000	19.3000	+19.136%	1	243	-39.896%
2025-08-25	16.2000	16.2000	16.2000	16.2000	-1.818%	20	243	-28.395%
2025-07-11	16.5000	16.5000	16.5000	16.5000	-5.714%	9	223	-29.697%
2025-07-10	16.9500	17.5000	16.9500	17.5000	-10.210%	11	231	-33.714%
2025-07-09	19.5100	19.5100	19.4900	19.4900	+16.012%	3	227	-40.482%
2025-07-08	16.8000	16.8000	16.8000	16.8000	-8.894%	3	227	-30.952%
2025-07-07	18.4000	18.4400	18.4000	18.4400	-8.350%	5	227	-37.093%
2025-06-13	20.1200	20.1200	20.1200	20.1200	+11.038%	2	222	-42.346%
2025-06-11	18.1200	18.1200	18.1200	18.1200	-7.551%	1	221	-35.982%
2025-06-10	19.6000	19.6000	19.6000	19.6000	-23.883%	1	220	-40.816%
2025-06-06	25.2100	25.7500	25.2100	25.7500	-8.101%	14	220	-54.951%
2025-06-05	28.7500	28.7500	27.3000	28.0200	+2.225%	12	219	-58.601%
2025-06-04	27.4100	27.4100	27.4100	27.4100	-1.225%	1	227	-57.680%
2025-06-03	28.6700	28.6700	27.7500	27.7500	+18.085%	11	227	-58.198%
2025-05-27	24.3400	24.3600	23.5000	23.5000	+6.818%	3	227	-50.638%
2025-05-20	22.0000	22.0000	22.0000	22.0000	+22.222%	1	226	-47.273%
2025-05-19	17.7000	18.0000	17.7000	18.0000	-1.639%	6	226	-35.556%
2025-05-16	18.3000	18.3000	18.3000	18.3000	+7.647%	30	226	-36.612%
2025-05-14	16.0700	17.0000	16.0700	17.0000	+6.250%	16	241	-31.765%
2025-05-13	16.7500	17.0000	15.9000	16.0000	+12.281%	58	256	-27.500%
2025-05-12	14.2500	14.2500	14.2500	14.2500	+1.931%	1	217	-18.596%
2025-05-09	15.3000	15.3000	13.9800	13.9800	+0.866%	362	216	-17.024%
2025-05-08	14.3500	14.6000	13.8600	13.8600	-1.141%	22	50	-16.306%
2025-05-05	14.0400	14.0400	14.0200	14.0200	+21.280%	2	50	-17.261%
2025-05-01	11.5500	11.5600	11.5500	11.5600	+3.770%	2	50	+0.346%
2025-04-28	11.1400	11.1400	11.1400	11.1400	+4.405%	5	48	+4.129%
2025-04-25	10.6700	10.6700	10.6700	10.6700	+2.105%	4	43	+8.716%
2025-04-24	10.4500	10.4500	10.4500	10.4500	+22.365%	1	41	+11.005%
2025-04-22	9.5000	9.5000	8.5400	8.5400	+9.487%	5	40	+35.831%
2025-04-21	7.6000	7.8000	7.5500	7.8000	-10.345%	7	35	+48.718%
2025-04-10	8.7000	8.7000	8.7000	8.7000	+24.286%	1	28	+33.333%
2025-04-04	7.0000	7.0000	7.0000	7.0000	-21.437%	2	28	+65.714%
2025-04-02	8.9100	8.9100	8.9100	8.9100	-22.522%	1	27	+30.191%
2025-03-26	11.5000	11.5000	11.5000	11.5000	-21.769%	30	27	+0.870%
2025-03-25	14.7000	14.7000	14.7000	14.7000	+11.279%	30	36	-21.088%
2025-03-14	12.8900	13.2100	12.8900	13.2100	-21.834%	10	9	-12.188%
2025-02-19	16.9000	16.9000	16.9000	16.9000	0.000%	5	5	-31.361%

.dark-mode .yYhKg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYhKg7{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C115RBRK Jan 15 2027 115.00 Call (RBRK270115C00115000)option OPRA

RBRK20270115C115
RBRK Jan 15 2027 115.00 Call (RBRK270115C00115000)
option OPRA