Dark

RBRK20270115C125
RBRK Jan 15 2027 125.00 Call (RBRK270115C00125000)
option OPRA

EOD

Aug 20, 2026

8.90-5.319%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7700	8.9000	8.7700	8.9000	-5.319%	3	1,037	0.000%
2026-08-19	9.6800	10.0000	8.4000	9.4000	+1.842%	17	1,034	-5.319%
2026-08-18	9.2300	9.2300	9.2300	9.2300	-7.700%	1	1,034	-3.575%
2026-08-17	9.5900	10.0000	9.5400	10.0000	-11.269%	4	1,033	-11.000%
2026-08-14	11.8000	11.8000	11.2700	11.2700	-2.000%	2	1,033	-21.029%
2026-08-13	8.9800	11.5000	8.9800	11.5000	+32.794%	103	1,033	-22.609%
2026-08-12	8.9000	9.1000	8.6600	8.6600	-13.313%	19	1,020	+2.771%
2026-08-11	10.0500	10.2000	9.3200	9.9900	-9.182%	31	1,015	-10.911%
2026-08-10	8.0000	11.0900	8.0000	11.0000	+66.667%	116	1,029	-19.091%
2026-08-07	7.0000	7.0000	6.6000	6.6000	+22.222%	2	947	+34.848%
2026-08-05	5.2500	5.4000	5.2500	5.4000	+33.995%	2	947	+64.815%
2026-08-04	4.0300	4.0300	4.0300	4.0300	+40.418%	100	946	+120.844%
2026-07-29	2.8700	2.8700	2.8700	2.8700	+0.702%	1	846	+210.105%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-16.176%	1	846	+212.281%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+6.250%	3	847	+161.765%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	844	+178.125%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	844	+154.286%
2026-07-21	4.0000	4.0000	3.6100	3.8000	-26.923%	29	844	+134.211%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-38.095%	1	829	+71.154%
2026-07-10	8.4000	8.4000	8.4000	8.4000	+3.704%	4	828	+5.952%
2026-07-09	7.8000	8.1000	7.8000	8.1000	-2.410%	87	828	+9.877%
2026-07-07	8.2500	8.3000	8.2500	8.3000	0.000%	2	744	+7.229%
2026-07-06	7.5000	8.3000	7.5000	8.3000	+31.746%	137	745	+7.229%
2026-07-02	6.4500	6.6700	6.3000	6.3000	-6.667%	12	675	+41.270%
2026-07-01	6.8000	6.8000	6.5000	6.7500	+18.421%	12	675	+31.852%
2026-06-30	5.1400	6.1400	4.9000	5.7000	+32.558%	189	679	+56.140%
2026-06-29	4.5000	4.8000	4.3000	4.3000	+19.444%	9	690	+106.977%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-17.241%	6	685	+147.222%
2026-06-24	4.5500	4.5500	4.2000	4.3500	-1.136%	36	679	+104.598%
2026-06-23	4.0000	4.4000	4.0000	4.4000	+12.821%	4	654	+102.273%
2026-06-22	3.5500	4.1500	3.5500	3.9000	+11.429%	62	653	+128.205%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-14.634%	2	599	+154.286%
2026-06-17	4.0000	4.1000	4.0000	4.1000	+8.466%	2	599	+117.073%
2026-06-12	4.7000	4.8000	3.7800	3.7800	-5.500%	11	599	+135.450%
2026-06-11	3.9900	4.0000	3.9900	4.0000	-1.961%	7	599	+122.500%
2026-06-08	4.0800	4.0800	4.0800	4.0800	-11.111%	3	597	+118.137%
2026-06-05	5.9000	6.4000	4.2000	4.5900	-39.044%	61	594	+93.900%
2026-06-04	7.5300	7.5300	7.5300	7.5300	+3.151%	3	552	+18.194%
2026-06-03	7.6000	7.6000	7.3000	7.3000	-17.978%	21	549	+21.918%
2026-06-02	8.7000	8.9000	7.8000	8.9000	-19.091%	58	530	0.000%
2026-06-01	10.2000	11.0000	10.2000	11.0000	+41.026%	12	485	-19.091%
2026-05-29	5.6400	7.8000	5.6400	7.8000	+59.184%	3	476	+14.103%
2026-05-28	4.9000	4.9000	4.9000	4.9000	+28.947%	3	478	+81.633%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-13.636%	1	478	+134.211%
2026-05-26	3.7000	4.4000	3.6000	4.4000	+17.962%	5	479	+102.273%
2026-05-22	3.7200	3.7300	3.7200	3.7300	+7.493%	10	481	+138.606%
2026-05-21	3.4700	3.4700	3.4700	3.4700	+2.059%	1	474	+156.484%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-5.556%	1	474	+161.765%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+12.500%	1	470	+147.222%
2026-05-18	3.1000	3.2000	3.1000	3.2000	+29.032%	2	470	+178.125%
2026-05-12	2.4800	2.4800	2.4800	2.4800	-11.429%	1	470	+258.871%
2026-05-11	2.6300	2.9500	2.6300	2.8000	+7.692%	12	470	+217.857%
2026-05-08	2.6000	2.6000	2.6000	2.6000	+36.842%	1	465	+242.308%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-9.524%	1	465	+368.421%
2026-05-01	1.9500	2.1000	1.6500	2.1000	+42.857%	6	464	+323.810%
2026-04-30	0.8500	1.4700	0.8500	1.4700	+3.521%	25	464	+505.442%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-13.939%	5	464	+526.761%
2026-04-17	2.1500	2.1500	1.6500	1.6500	+57.143%	26	459	+439.394%
2026-04-09	1.1000	1.1000	1.0500	1.0500	-19.231%	4	460	+747.619%
2026-04-06	1.3000	1.3000	1.3000	1.3000	-22.619%	1	463	+584.615%
2026-03-17	1.6800	1.6800	1.6800	1.6800	-38.909%	1	463	+429.762%
2026-03-11	2.7500	2.8000	2.7500	2.7500	+52.778%	7	463	+223.636%
2026-02-27	1.8000	1.8000	1.8000	1.8000	0.000%	4	456	+394.444%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-33.333%	1	460	+394.444%
2026-02-02	2.7500	2.7500	2.7000	2.7000	-25.000%	5	460	+229.630%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-10.448%	3	463	+147.222%
2026-01-27	3.9000	4.0200	3.9000	4.0200	-4.286%	4	466	+121.393%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+9.948%	1	463	+111.905%
2026-01-21	3.8200	3.8200	3.8200	3.8200	-4.500%	2	463	+132.984%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-18.367%	1	463	+122.500%
2026-01-13	4.8500	5.0200	4.8500	4.9000	+5.603%	150	463	+81.633%
2026-01-12	4.6400	4.6400	4.6400	4.6400	-7.200%	1	313	+91.810%
2026-01-09	4.7000	5.0000	4.7000	5.0000	0.000%	24	312	+78.000%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-3.846%	1	313	+78.000%
2026-01-05	5.0800	5.5700	4.9500	5.2000	-20.000%	8	313	+71.154%
2025-12-29	6.5000	6.5000	6.5000	6.5000	0.000%	2	308	+36.923%
2025-12-26	6.5000	6.5000	6.5000	6.5000	-1.515%	1	308	+36.923%
2025-12-19	6.7000	6.7000	6.6000	6.6000	+20.000%	3	308	+34.848%
2025-12-17	6.0000	6.0000	5.5000	5.5000	-15.644%	2	307	+61.818%
2025-12-16	6.5200	6.5200	6.5200	6.5200	-48.254%	1	306	+36.503%
2025-12-09	12.6000	12.6000	12.6000	12.6000	+6.780%	1	305	-29.365%
2025-12-05	12.4000	13.3000	11.4500	11.8000	+77.444%	19	305	-24.576%
2025-12-04	6.6500	6.6500	6.6500	6.6500	+4.396%	3	294	+33.835%
2025-12-02	6.3700	6.3700	6.3700	6.3700	+3.577%	1	292	+39.717%
2025-12-01	6.0500	6.1500	6.0500	6.1500	+9.236%	2	292	+44.715%
2025-11-21	5.6300	5.6300	5.6300	5.6300	-25.430%	2	290	+58.082%
2025-11-07	7.7200	7.7200	7.5500	7.5500	-18.817%	2	288	+17.881%
2025-10-31	9.5000	9.5000	9.3000	9.3000	+8.392%	2	288	-4.301%
2025-10-29	8.5800	8.5800	8.5800	8.5800	-12.180%	1	286	+3.730%
2025-10-23	9.7700	9.7700	9.7700	9.7700	-2.300%	3	285	-8.905%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-10.714%	1	285	-11.000%
2025-10-21	11.2000	11.2000	11.2000	11.2000	+13.131%	1	286	-20.536%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-11.290%	1	285	-10.101%
2025-10-16	11.2000	11.2000	11.1600	11.1600	-5.424%	4	285	-20.251%
2025-10-15	11.8000	11.8000	11.8000	11.8000	-5.600%	1	285	-24.576%
2025-10-08	11.3000	12.5000	11.3000	12.5000	+15.955%	3	285	-28.800%
2025-10-07	11.1000	11.4000	9.5900	10.7800	-10.688%	7	285	-17.440%
2025-10-03	12.0700	12.0700	12.0700	12.0700	-5.703%	2	285	-26.263%
2025-10-02	12.8000	12.8000	12.8000	12.8000	+5.785%	1	285	-30.469%
2025-09-25	9.9000	12.1000	9.9000	12.1000	+6.140%	11	286	-26.446%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+9.300%	4	287	-21.930%
2025-09-22	10.4300	10.4300	10.4300	10.4300	-4.312%	1	291	-14.669%
2025-09-19	10.0000	10.9000	9.8500	10.9000	+14.737%	8	291	-18.349%
2025-09-18	9.0000	9.5900	9.0000	9.5000	+17.284%	18	291	-6.316%
2025-09-17	8.1000	8.1000	8.0000	8.1000	-3.571%	12	296	+9.877%
2025-09-16	8.4000	8.4000	8.4000	8.4000	+2.815%	1	284	+5.952%
2025-09-12	9.0800	9.0800	8.1700	8.1700	-14.000%	6	283	+8.935%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-10.377%	1	279	-6.316%
2025-09-10	12.5000	12.5000	10.6000	10.6000	-44.063%	17	278	-16.038%
2025-09-09	19.0000	19.6000	18.7000	18.9500	+32.148%	10	267	-53.034%
2025-09-02	14.3200	14.3400	14.3200	14.3400	+14.720%	5	262	-37.936%
2025-08-19	12.5000	12.5000	12.5000	12.5000	-3.101%	1	262	-28.800%
2025-08-18	12.9000	12.9000	12.9000	12.9000	+2.381%	1	263	-31.008%
2025-08-14	12.6000	12.6000	12.6000	12.6000	-13.103%	1	264	-29.365%
2025-08-13	14.5000	14.5000	14.5000	14.5000	-5.229%	1	265	-38.621%
2025-08-04	15.3000	15.3000	15.3000	15.3000	+10.072%	3	265	-41.830%
2025-08-01	16.0000	16.0000	12.7000	13.9000	-18.235%	9	265	-35.971%
2025-07-31	17.0000	17.0000	17.0000	17.0000	+21.429%	1	263	-47.647%
2025-07-29	13.8000	14.3100	13.8000	14.0000	+6.061%	90	263	-36.429%
2025-07-21	13.2000	13.2000	13.2000	13.2000	+2.326%	2	299	-32.576%
2025-07-17	12.9000	12.9000	12.9000	12.9000	-7.857%	2	298	-31.008%
2025-07-16	14.4000	14.4000	14.0000	14.0000	-1.547%	4	296	-36.429%
2025-07-14	14.2200	14.2200	14.2200	14.2200	+1.571%	2	292	-37.412%
2025-07-11	14.0000	14.0000	14.0000	14.0000	-17.647%	3	290	-36.429%
2025-07-09	17.0000	17.0000	17.0000	17.0000	+13.333%	50	290	-47.647%
2025-07-03	15.0000	15.0000	15.0000	15.0000	+7.759%	10	245	-40.667%
2025-07-02	13.9200	13.9200	13.9200	13.9200	+0.144%	5	245	-36.063%
2025-07-01	13.9000	13.9000	13.9000	13.9000	-8.553%	1	245	-35.971%
2025-06-27	15.9100	16.2000	15.2000	15.2000	-18.280%	163	246	-41.447%
2025-06-25	18.6000	18.6000	18.6000	18.6000	+8.265%	1	97	-52.151%
2025-06-23	15.8000	17.1800	15.5700	17.1800	+17.110%	4	98	-48.196%
2025-06-20	15.0200	15.4500	14.6700	14.6700	-10.000%	6	97	-39.332%
2025-06-18	16.0300	16.3000	15.1900	16.3000	-9.444%	5	96	-45.399%
2025-06-17	17.6400	18.0000	17.6400	18.0000	+2.857%	3	96	-50.556%
2025-06-13	16.9100	17.5000	16.9100	17.5000	+4.167%	42	96	-49.143%
2025-06-11	16.8000	16.8000	16.8000	16.8000	+5.000%	2	95	-47.024%
2025-06-10	16.0000	16.0000	16.0000	16.0000	-18.367%	1	95	-44.375%
2025-06-09	19.6000	19.6000	19.6000	19.6000	-12.889%	1	96	-54.592%
2025-06-06	22.5000	22.5000	22.5000	22.5000	-8.388%	6	96	-60.444%
2025-06-05	24.5600	24.5600	24.5600	24.5600	+1.446%	1	96	-63.762%
2025-06-04	24.2000	24.2100	24.2000	24.2100	-0.370%	10	87	-63.238%
2025-06-03	24.4000	24.4000	24.3000	24.3000	-0.938%	11	87	-63.374%
2025-06-02	23.2000	24.5300	23.0000	24.5300	+14.040%	70	76	-63.718%
2025-05-30	21.5100	21.5100	21.5100	21.5100	-3.844%	2	12	-58.624%
2025-05-29	22.6000	23.2000	22.3700	22.3700	+4.533%	4	11	-60.215%
2025-05-28	21.2000	21.4000	21.2000	21.4000	+1.470%	3	8	-58.411%
2025-05-27	21.0900	21.0900	21.0900	21.0900	+5.980%	1	6	-57.800%
2025-05-23	19.9000	19.9000	19.9000	19.9000	+5.180%	2	5	-55.276%
2025-05-22	18.1400	18.9200	18.1400	18.9200	+13.976%	2	5	-52.960%
2025-05-20	16.5000	16.6000	16.5000	16.6000	0.000%	4	4	-46.386%

.dark-mode .z3M6Zk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3M6Zk{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C125RBRK Jan 15 2027 125.00 Call (RBRK270115C00125000)option OPRA

RBRK20270115C125
RBRK Jan 15 2027 125.00 Call (RBRK270115C00125000)
option OPRA