Dark

RBRK20270115C120
RBRK Jan 15 2027 120.00 Call (RBRK270115C00120000)
option OPRA

EOD

Aug 20, 2026

10.15-3.974%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.8200	10.8200	10.1500	10.1500	-3.974%	2	1,619	0.000%
2026-08-19	9.7000	10.5700	9.2000	10.5700	-7.281%	198	1,619	-3.974%
2026-08-18	12.6900	12.6900	11.0000	11.4000	-4.202%	821	1,621	-10.965%
2026-08-17	11.2000	11.9000	10.9500	11.9000	-13.768%	15	870	-14.706%
2026-08-13	12.5000	13.8000	12.5000	13.8000	+40.816%	59	869	-26.449%
2026-08-12	10.3800	10.4300	9.8000	9.8000	-10.339%	182	826	+3.571%
2026-08-11	11.2600	11.8000	10.5200	10.9300	-8.917%	811	765	-7.136%
2026-08-10	7.8000	12.3000	7.7000	12.0000	+60.000%	483	754	-15.417%
2026-08-07	7.8000	8.2500	7.5000	7.5000	+29.310%	40	803	+35.333%
2026-08-06	5.8000	5.8000	5.8000	5.8000	-11.450%	1	773	+75.000%
2026-08-05	6.5500	6.5500	6.5500	6.5500	+31.000%	1	773	+54.962%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+61.290%	2	774	+103.000%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-26.190%	1	774	+227.419%
2026-07-27	4.1000	4.2000	4.1000	4.2000	-0.943%	2	774	+141.667%
2026-07-21	4.0000	4.2500	4.0000	4.2400	-52.626%	13	774	+139.387%
2026-07-14	8.8000	9.0000	8.8000	8.9500	+1.705%	5	774	+13.408%
2026-07-09	8.7000	8.9000	8.7000	8.8000	-2.222%	9	770	+15.341%
2026-07-07	8.8000	9.0000	8.8000	9.0000	+4.651%	14	769	+12.778%
2026-07-06	7.8900	8.6000	7.8600	8.6000	+16.216%	8	757	+18.023%
2026-07-02	7.4000	7.4000	7.4000	7.4000	0.000%	1	752	+37.162%
2026-07-01	7.4000	7.4000	7.4000	7.4000	+12.977%	1	752	+37.162%
2026-06-30	6.4000	6.5500	6.4000	6.5500	+28.431%	4	751	+54.962%
2026-06-29	5.3000	5.3000	5.0000	5.1000	+24.390%	3	751	+99.020%
2026-06-26	3.8100	4.1000	3.8100	4.1000	-17.004%	4	750	+147.561%
2026-06-24	4.9400	4.9400	4.9400	4.9400	-1.200%	2	746	+105.466%
2026-06-23	4.9000	5.0000	4.9000	5.0000	+25.000%	5	746	+103.000%
2026-06-18	4.0000	4.0000	4.0000	4.0000	0.000%	3	746	+153.750%
2026-06-16	4.3800	4.3800	4.0000	4.0000	-6.977%	51	746	+153.750%
2026-06-15	4.3000	4.4000	4.3000	4.3000	-18.868%	18	744	+136.047%
2026-06-12	4.8000	5.4000	4.8000	5.3000	+12.766%	22	744	+91.509%
2026-06-11	4.3000	4.7000	4.1000	4.7000	+2.174%	19	744	+115.957%
2026-06-08	5.0000	5.0000	4.6000	4.6000	-14.815%	208	744	+120.652%
2026-06-05	5.2000	5.4000	5.0000	5.4000	-35.714%	22	632	+87.963%
2026-06-04	8.3000	8.4000	8.0000	8.4000	-5.085%	8	634	+20.833%
2026-06-03	7.9200	8.8500	7.9200	8.8500	-12.376%	17	633	+14.689%
2026-06-02	10.0000	10.1000	10.0000	10.1000	-17.886%	3	616	+0.495%
2026-06-01	9.4000	12.4800	9.4000	12.3000	+44.706%	78	616	-17.480%
2026-05-29	6.6200	8.5700	6.6200	8.5000	+48.862%	48	590	+19.412%
2026-05-28	5.0200	5.7100	5.0200	5.7100	+22.009%	11	599	+77.758%
2026-05-26	4.1500	4.6800	4.1500	4.6800	+8.837%	12	603	+116.880%
2026-05-22	4.2000	4.5000	4.2000	4.3000	+7.500%	11	604	+136.047%
2026-05-20	3.8000	4.0000	3.8000	4.0000	-2.439%	30	602	+153.750%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+13.889%	1	578	+147.561%
2026-05-18	3.6700	3.6700	3.6000	3.6000	+3.152%	2	578	+181.944%
2026-05-15	3.4900	3.4900	3.4900	3.4900	+14.426%	1	578	+190.831%
2026-05-08	3.0100	3.0500	3.0100	3.0500	+1.667%	3	577	+232.787%
2026-05-07	2.9000	3.0000	2.9000	3.0000	+30.435%	2	577	+238.333%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+16.162%	1	577	+341.304%
2026-05-04	1.9800	1.9800	1.9800	1.9800	-2.941%	3	576	+412.626%
2026-05-01	2.0000	2.0400	2.0000	2.0400	+6.806%	17	587	+397.549%
2026-04-20	1.9100	1.9100	1.9100	1.9100	+0.526%	1	587	+431.414%
2026-04-17	1.8500	2.0000	1.8500	1.9000	+5.556%	20	588	+434.211%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+3,500.000%	1	588	+463.889%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-96.429%	1	587	+20,200.000%
2026-03-24	1.1700	1.4000	1.1700	1.4000	-9.677%	8	587	+625.000%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-22.500%	2	595	+554.839%
2026-03-18	1.9000	2.0000	1.9000	2.0000	-33.333%	19	596	+407.500%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+22.951%	5	598	+238.333%
2026-02-27	2.4400	2.4400	2.4400	2.4400	-15.862%	8	600	+315.984%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+23.404%	1	592	+250.000%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-7.843%	1	591	+331.915%
2026-02-18	2.5500	2.5500	2.5500	2.5500	-15.563%	3	590	+298.039%
2026-02-17	3.0200	3.0200	3.0200	3.0200	+0.667%	1	590	+236.093%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-6.250%	2	590	+238.333%
2026-02-10	3.1600	3.2000	3.1600	3.2000	+12.281%	11	592	+217.188%
2026-02-09	2.7000	2.9800	2.7000	2.8500	+14.919%	25	602	+256.140%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-0.800%	1	626	+309.274%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-16.667%	7	626	+306.000%
2026-02-02	3.1500	3.1500	3.0000	3.0000	-14.286%	4	633	+238.333%
2026-01-29	4.1700	4.1700	3.5000	3.5000	-22.566%	18	635	+190.000%
2026-01-27	4.4800	4.5200	4.4200	4.5200	-3.830%	6	634	+124.558%
2026-01-23	4.7000	4.7000	4.7000	4.7000	+9.302%	2	630	+115.957%
2026-01-22	4.3900	4.3900	4.3000	4.3000	-0.232%	2	628	+136.047%
2026-01-21	4.2800	4.3100	4.2800	4.3100	+10.797%	2	628	+135.499%
2026-01-20	3.8900	3.8900	3.8900	3.8900	-18.958%	1	626	+160.925%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-12.727%	1	624	+111.458%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+5.769%	6	624	+84.545%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-21.212%	1	624	+95.192%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+17.857%	1	624	+53.788%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-6.667%	1	624	+81.250%
2026-01-02	6.8400	6.8400	6.0000	6.0000	-20.000%	3	623	+69.167%
2025-12-24	7.5000	7.5000	7.5000	7.5000	+25.000%	2	623	+35.333%
2025-12-17	6.1900	6.1900	6.0000	6.0000	-18.919%	3	623	+69.167%
2025-12-16	7.4100	7.4100	7.4000	7.4000	-20.856%	2	623	+37.162%
2025-12-15	9.3500	9.3500	9.3500	9.3500	+1.081%	1	622	+8.556%
2025-12-12	9.5000	9.5000	9.2500	9.2500	-31.227%	11	623	+9.730%
2025-12-10	13.4500	13.4500	13.4500	13.4500	-0.370%	30	623	-24.535%
2025-12-08	13.5000	13.5000	13.5000	13.5000	+1.504%	17	653	-24.815%
2025-12-05	13.1000	14.0000	12.0000	13.3000	+90.544%	21	636	-23.684%
2025-12-02	6.8400	6.9800	6.8400	6.9800	+7.716%	2	635	+45.415%
2025-12-01	6.4800	6.4800	6.4800	6.4800	-7.296%	1	634	+56.636%
2025-11-26	6.9900	6.9900	6.9900	6.9900	+2.794%	1	633	+45.207%
2025-11-25	6.5000	6.8000	6.5000	6.8000	+9.325%	7	633	+49.265%
2025-11-21	6.2200	6.2200	6.2200	6.2200	-2.813%	1	632	+63.183%
2025-11-20	6.4000	6.4100	6.4000	6.4000	-17.949%	80	632	+58.594%
2025-11-17	7.8000	7.8000	7.8000	7.8000	-2.500%	10	639	+30.128%
2025-11-13	8.0100	8.0100	8.0000	8.0000	-20.000%	4	649	+26.875%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+17.925%	1	653	+1.500%
2025-11-07	8.5300	8.8000	8.4600	8.4800	-15.200%	30	654	+19.693%
2025-10-31	9.9900	10.0000	9.9900	10.0000	+12.994%	3	676	+1.500%
2025-10-30	8.8500	8.8500	8.8500	8.8500	-4.839%	1	675	+14.689%
2025-10-29	10.1500	10.1500	8.4400	9.3000	-9.709%	33	674	+9.140%
2025-10-28	10.4000	10.4000	10.3000	10.3000	-7.207%	5	677	-1.456%
2025-10-27	11.2000	11.2000	11.1000	11.1000	-0.538%	2	677	-8.559%
2025-10-24	11.3000	11.4500	11.1600	11.1600	+3.621%	15	677	-9.050%
2025-10-23	10.7700	10.7700	10.7700	10.7700	-9.723%	3	687	-5.757%
2025-10-21	11.9300	11.9300	11.9300	11.9300	+8.455%	1	687	-14.920%
2025-10-17	11.0000	11.0000	10.6200	11.0000	-7.795%	3	686	-7.727%
2025-10-16	11.9300	11.9300	11.9300	11.9300	-4.560%	3	685	-14.920%
2025-10-15	12.5000	12.5000	12.5000	12.5000	+3.306%	1	682	-18.800%
2025-10-14	12.6600	12.7000	12.1000	12.1000	-8.333%	107	682	-16.116%
2025-10-10	13.3000	13.3000	13.2000	13.2000	-10.690%	2	655	-23.106%
2025-10-09	13.0500	14.7800	13.0500	14.7800	+9.725%	52	654	-31.326%
2025-10-08	12.4000	13.5000	12.3900	13.4700	+22.232%	215	699	-24.647%
2025-10-07	11.8000	12.0000	10.5000	11.0200	-20.145%	42	790	-7.895%
2025-10-06	13.0800	13.8000	13.0800	13.8000	+2.222%	17	790	-26.449%
2025-10-03	13.5000	13.5000	13.5000	13.5000	0.000%	1	781	-24.815%
2025-10-02	13.5000	13.8000	13.5000	13.5000	+3.211%	473	782	-24.815%
2025-10-01	13.0000	13.3000	12.9000	13.0800	+11.795%	475	922	-22.401%
2025-09-30	11.7500	11.7500	11.7000	11.7000	-10.000%	5	1,192	-13.248%
2025-09-29	12.6000	13.0000	12.6000	13.0000	+3.175%	5	1,192	-21.923%
2025-09-26	11.9000	12.6000	11.9000	12.6000	0.000%	15	1,192	-19.444%
2025-09-25	13.0000	13.0000	12.6000	12.6000	+13.514%	6	1,192	-19.444%
2025-09-24	11.8900	11.9000	10.9000	11.1000	-10.049%	10	1,191	-8.559%
2025-09-23	12.8000	12.8000	12.2400	12.3400	+12.182%	31	1,193	-17.747%
2025-09-22	11.3000	11.3000	11.0000	11.0000	-7.173%	10	1,163	-7.727%
2025-09-19	10.7000	12.1000	10.6000	11.8500	+10.748%	38	1,163	-14.346%
2025-09-18	9.4000	10.8000	9.4000	10.7000	+22.989%	43	1,153	-5.140%
2025-09-17	8.7000	8.9000	8.5000	8.7000	-5.435%	9	1,157	+16.667%
2025-09-16	8.9000	9.2000	8.8000	9.2000	-2.128%	8	1,156	+10.326%
2025-09-15	9.0000	10.1000	9.0000	9.4000	+5.618%	70	1,156	+7.979%
2025-09-12	9.6000	9.6000	8.6000	8.9000	-13.676%	53	1,155	+14.045%
2025-09-11	11.0000	11.2000	10.1800	10.3100	-12.627%	17	1,152	-1.552%
2025-09-10	13.5000	13.5000	11.8000	11.8000	-40.704%	26	1,152	-13.983%
2025-09-09	18.2300	20.2500	18.2300	19.9000	+5.013%	13	1,152	-48.995%
2025-09-08	17.9000	18.9500	17.9000	18.9500	+14.848%	33	1,151	-46.438%
2025-09-05	14.5000	16.5000	14.4000	16.5000	+15.063%	3	1,122	-38.485%
2025-09-04	14.4000	14.4000	14.3400	14.3400	-2.449%	48	1,121	-29.219%
2025-09-03	14.7000	14.7000	14.7000	14.7000	+0.547%	1	1,121	-30.952%
2025-09-02	14.6200	14.6200	14.6200	14.6200	-9.753%	1	1,121	-30.575%
2025-08-29	16.9700	17.4000	16.2000	16.2000	-13.090%	34	1,116	-37.346%
2025-08-28	17.8000	18.7800	17.7000	18.6400	+21.830%	54	1,116	-45.547%
2025-08-26	15.3000	15.3000	15.3000	15.3000	-0.971%	2	1,113	-33.660%
2025-08-25	15.9000	15.9000	15.3500	15.4500	+23.010%	5	1,113	-34.304%
2025-08-20	12.5600	12.5600	12.5600	12.5600	-5.847%	1	1,109	-19.188%
2025-08-19	13.3400	13.3400	13.3400	13.3400	-4.714%	2	1,109	-23.913%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+3.858%	1	1,109	-27.500%
2025-08-14	14.6500	14.6500	13.4800	13.4800	-13.032%	6	1,108	-24.703%
2025-08-13	15.9000	15.9000	15.5000	15.5000	-1.899%	5	1,110	-34.516%
2025-08-12	15.8000	15.8000	15.8000	15.8000	-2.469%	1	1,107	-35.759%
2025-08-11	16.2000	16.2000	16.2000	16.2000	-5.263%	1	1,107	-37.346%
2025-08-07	17.1000	17.1000	17.1000	17.1000	-0.697%	2	1,106	-40.643%
2025-08-06	17.0000	17.2200	17.0000	17.2200	+11.097%	13	1,106	-41.057%
2025-08-01	16.0000	16.2500	13.7000	15.5000	-21.200%	51	1,106	-34.516%
2025-07-31	19.7300	19.7300	19.6700	19.6700	+3.526%	7	1,107	-48.399%
2025-07-30	17.5000	19.0000	17.0000	19.0000	+46.832%	60	1,106	-46.579%
2025-07-25	12.9400	12.9400	12.9400	12.9400	-9.826%	1	1,081	-21.561%
2025-07-21	14.9000	14.9000	14.2000	14.3500	-7.419%	1,054	1,081	-29.268%
2025-07-10	16.2600	16.2600	15.5000	15.5000	-4.908%	11	151	-34.516%
2025-07-08	16.3000	16.3000	16.3000	16.3000	-6.857%	6	141	-37.730%
2025-07-07	17.5000	17.5000	17.5000	17.5000	+18.644%	6	141	-42.000%
2025-07-02	14.7500	14.7500	14.7500	14.7500	-11.145%	1	141	-31.186%
2025-06-27	16.6000	16.6000	16.6000	16.6000	-12.632%	3	141	-38.855%
2025-06-17	19.0000	19.0000	19.0000	19.0000	+8.016%	38	141	-46.579%
2025-06-12	18.9000	18.9000	17.5900	17.5900	+1.092%	3	103	-42.297%
2025-06-10	17.8000	17.8000	17.3000	17.4000	-21.088%	299	103	-41.667%
2025-06-09	22.0500	22.0500	22.0500	22.0500	-15.062%	3	303	-53.968%
2025-06-03	25.9600	25.9600	25.9600	25.9600	+15.378%	12	302	-60.901%
2025-05-27	21.9900	22.5000	21.9000	22.5000	+8.173%	300	302	-54.889%
2025-05-23	20.8000	20.8000	20.8000	20.8000	0.000%	4	0	-51.202%

.dark-mode .D77Qnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D77Qnl{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C120RBRK Jan 15 2027 120.00 Call (RBRK270115C00120000)option OPRA

RBRK20270115C120
RBRK Jan 15 2027 120.00 Call (RBRK270115C00120000)
option OPRA