Dark

RBRK20270115C130
RBRK Jan 15 2027 130.00 Call (RBRK270115C00130000)
option OPRA

EOD

Aug 20, 2026

7.40-10.520%(-0.87)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7800	7.8200	7.4000	7.4000	-10.520%	63	1,243	0.000%
2026-08-19	7.8500	8.6000	7.0000	8.2700	-9.121%	17	1,302	-10.520%
2026-08-18	9.0000	9.1000	8.0000	9.1000	0.000%	89	1,313	-18.681%
2026-08-17	8.5000	9.3300	8.4000	9.1000	-8.818%	101	1,373	-18.681%
2026-08-14	10.9700	10.9700	9.9800	9.9800	-10.893%	22	1,419	-25.852%
2026-08-13	8.7200	11.2000	8.7200	11.2000	+38.272%	57	1,431	-33.929%
2026-08-12	8.0800	8.1300	7.4600	8.1000	-4.368%	279	1,417	-8.642%
2026-08-11	9.1100	9.3000	7.7100	8.4700	-11.771%	596	1,442	-12.633%
2026-08-10	8.0000	9.8000	8.0000	9.6000	+60.000%	103	903	-22.917%
2026-08-07	5.5000	6.0000	5.3000	6.0000	+22.449%	3	852	+23.333%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+10.360%	1	852	+51.020%
2026-08-04	4.1000	4.4400	4.1000	4.4400	+84.232%	20	853	+66.667%
2026-07-31	2.4100	2.4100	2.4100	2.4100	-19.128%	1	853	+207.054%
2026-07-27	3.0000	3.0000	2.9800	2.9800	-2.932%	2	854	+148.322%
2026-07-24	2.9500	3.0700	2.9500	3.0700	-0.968%	3	854	+141.042%
2026-07-22	2.9500	3.1000	2.9500	3.1000	-29.545%	2	852	+138.710%
2026-07-20	4.4000	4.4000	4.4000	4.4000	+2.326%	5	851	+68.182%
2026-07-17	4.2000	4.3000	4.2000	4.3000	-8.511%	4	856	+72.093%
2026-07-16	4.6000	4.7000	4.6000	4.7000	-7.843%	6	859	+57.447%
2026-07-15	5.5000	5.5000	4.9000	5.1000	-27.143%	9	858	+45.098%
2026-07-14	7.4000	7.4000	6.1000	7.0000	0.000%	26	859	+5.714%
2026-07-09	6.7500	7.0000	6.7500	7.0000	-10.371%	3	859	+5.714%
2026-07-07	7.4800	7.8100	7.4800	7.8100	+10.000%	3	859	-5.250%
2026-07-06	7.1000	7.1000	7.1000	7.1000	+22.414%	1	858	+4.225%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+31.818%	13	859	+27.586%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+18.919%	1	850	+68.182%
2026-06-29	3.3000	3.9000	3.3000	3.7000	+12.121%	20	849	+100.000%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-10.811%	6	835	+124.242%
2026-06-24	3.9000	3.9000	3.7000	3.7000	-7.500%	4	829	+100.000%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+25.000%	1	826	+85.000%
2026-06-22	3.5000	3.5000	3.2000	3.2000	+19.850%	6	825	+131.250%
2026-06-18	2.6700	2.6700	2.6700	2.6700	-22.157%	1	826	+177.154%
2026-06-12	4.8000	4.8000	3.4300	3.4300	-14.250%	3	826	+115.743%
2026-06-10	4.0000	4.0000	4.0000	4.0000	0.000%	16	826	+85.000%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+5.263%	30	821	+85.000%
2026-06-05	4.1000	4.1000	3.6000	3.8000	-40.625%	16	840	+94.737%
2026-06-04	6.4000	6.4000	6.4000	6.4000	+3.226%	36	830	+15.625%
2026-06-03	6.7000	6.8000	6.2000	6.2000	-10.145%	18	830	+19.355%
2026-06-02	7.6000	7.6000	6.9000	6.9000	-35.272%	7	812	+7.246%
2026-06-01	8.7000	10.6600	8.7000	10.6600	+56.765%	19	805	-30.582%
2026-05-29	5.7000	6.8000	5.7000	6.8000	+94.286%	55	811	+8.824%
2026-05-26	3.3000	3.5000	3.3000	3.5000	+12.903%	12	781	+111.429%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-3.125%	650	770	+138.710%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+11.498%	1	770	+131.250%
2026-05-18	2.8700	2.8700	2.8700	2.8700	+6.296%	1	207	+157.840%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+6.299%	1	207	+174.074%
2026-05-14	2.5400	2.5400	2.5400	2.5400	+32.292%	1	206	+191.339%
2026-05-13	1.9200	1.9200	1.9200	1.9200	-15.789%	2	204	+285.417%
2026-05-07	2.2800	2.2800	2.2800	2.2800	+62.857%	1	204	+224.561%
2026-05-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	203	+428.571%
2026-05-01	1.8900	1.8900	1.4000	1.4000	+1.449%	10	203	+428.571%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+15.000%	2	203	+436.232%
2026-04-27	1.2500	1.2500	0.9000	1.2000	+16.505%	5	202	+516.667%
2026-04-23	1.0300	1.0300	1.0300	1.0300	-29.932%	1	199	+618.447%
2026-04-22	1.4700	1.4700	1.4700	1.4700	-5.161%	1	199	+403.401%
2026-04-21	1.1800	1.6000	1.1800	1.5500	+21.094%	5	196	+377.419%
2026-04-17	1.2500	1.2800	1.2500	1.2800	+11.304%	3	196	+478.125%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+1.770%	1	194	+543.478%
2026-04-07	1.2200	1.2200	1.1300	1.1300	-25.658%	6	194	+554.867%
2026-04-06	1.5200	1.5200	1.5200	1.5200	+72.727%	1	194	+386.842%
2026-04-01	0.8800	0.8800	0.8800	0.8800	+1,660.000%	1	194	+740.909%
2026-03-30	0.0500	0.0500	0.0500	0.0500	-96.296%	1	194	+14,700.000%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-15.625%	1	194	+448.148%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-20.000%	1	195	+362.500%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-11.111%	40	195	+270.000%
2026-03-12	2.3000	2.3500	2.2500	2.2500	-17.279%	5	165	+228.889%
2026-03-05	2.7200	2.7200	2.7200	2.7200	+85.034%	2	160	+172.059%
2026-02-23	1.4700	1.4700	1.4700	1.4700	-33.182%	5	160	+403.401%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+12.821%	3	162	+236.364%
2026-02-13	1.9500	1.9500	1.9500	1.9500	-1.515%	1	161	+279.487%
2026-02-05	1.9800	1.9800	1.9800	1.9800	-5.714%	1	161	+273.737%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-16.000%	1	160	+252.381%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-9.091%	3	159	+196.000%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-19.118%	1	162	+169.091%
2026-01-23	3.4000	3.4000	3.4000	3.4000	0.000%	2	163	+117.647%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-7.859%	1	163	+117.647%
2026-01-16	3.6900	3.6900	3.6900	3.6900	-1.600%	2	160	+100.542%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-27.885%	1	160	+97.333%
2026-01-07	5.1100	5.2000	5.1100	5.2000	+6.122%	5	159	+42.308%
2026-01-02	4.9000	4.9000	4.7000	4.9000	-18.740%	13	161	+51.020%
2025-12-26	6.0300	6.0300	6.0300	6.0300	+0.500%	1	151	+22.720%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-4.000%	1	150	+23.333%
2025-12-22	6.2500	6.2500	6.2500	6.2500	+2.291%	3	150	+18.400%
2025-12-19	6.1100	6.1100	6.1100	6.1100	-10.147%	1	150	+21.113%
2025-12-15	7.9000	7.9000	6.8000	6.8000	-12.821%	5	149	+8.824%
2025-12-12	8.2000	8.2000	7.8000	7.8000	-30.667%	2	148	-5.128%
2025-12-10	11.2500	11.2500	11.2500	11.2500	+1.351%	30	148	-34.222%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+3.738%	25	178	-33.333%
2025-12-08	10.0900	10.9000	10.0900	10.7000	-4.464%	36	178	-30.841%
2025-12-05	11.5000	12.0000	10.5000	11.2000	+75.549%	28	146	-33.929%
2025-12-04	6.0000	6.3800	6.0000	6.3800	+12.522%	2	147	+15.987%
2025-12-03	5.6700	5.6700	5.6700	5.6700	-2.241%	1	147	+30.511%
2025-12-02	5.8000	5.8000	5.8000	5.8000	+9.434%	1	146	+27.586%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-5.357%	1	147	+39.623%
2025-11-26	5.6000	5.6000	5.6000	5.6000	+2.377%	1	147	+32.143%
2025-11-25	5.4300	5.4700	5.4300	5.4700	+9.400%	6	147	+35.283%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-6.367%	1	153	+48.000%
2025-11-21	5.3400	5.3400	5.3400	5.3400	-24.789%	1	153	+38.577%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+1.429%	1	152	+4.225%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+4.478%	2	151	+5.714%
2025-11-13	6.7000	6.7000	6.7000	6.7000	-17.284%	1	150	+10.448%
2025-11-12	8.1000	8.1000	8.1000	8.1000	-3.571%	1	150	-8.642%
2025-11-10	8.9600	8.9600	8.4000	8.4000	+12.000%	4	150	-11.905%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+1.351%	1	150	-1.333%
2025-11-04	8.1000	8.1000	7.4000	7.4000	-12.322%	7	149	0.000%
2025-10-31	8.1800	8.4400	8.1800	8.4400	+9.610%	2	142	-12.322%
2025-10-29	8.6500	8.6500	7.7000	7.7000	-13.483%	61	142	-3.896%
2025-10-28	8.5000	8.9000	8.5000	8.9000	-4.301%	2	141	-16.854%
2025-10-24	9.5700	9.5700	9.3000	9.3000	-1.064%	3	140	-20.430%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+3.297%	1	138	-21.277%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-12.331%	1	139	-18.681%
2025-10-21	10.3800	10.3800	10.3800	10.3800	+6.352%	1	139	-28.709%
2025-10-20	9.7600	9.7600	9.7600	9.7600	+2.413%	1	139	-24.180%
2025-10-17	9.1500	9.5300	9.1500	9.5300	-12.569%	2	139	-22.350%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+4.909%	5	139	-32.110%
2025-10-15	10.8800	10.8800	10.3900	10.3900	-1.517%	2	139	-28.778%
2025-10-14	11.0000	11.2000	10.5500	10.5500	-12.083%	27	138	-29.858%
2025-10-08	10.5000	12.0000	10.5000	12.0000	+34.831%	2	163	-38.333%
2025-10-07	10.0000	10.0000	8.9000	8.9000	-24.061%	30	135	-16.854%
2025-10-06	11.1800	11.7500	11.1800	11.7200	+9.533%	13	135	-36.860%
2025-09-25	10.7000	10.7000	10.7000	10.7000	+7.000%	4	124	-30.841%
2025-09-22	10.0000	10.0000	10.0000	10.0000	+4.167%	4	128	-26.000%
2025-09-19	9.6000	9.6000	9.6000	9.6000	+31.507%	1	126	-22.917%
2025-09-17	7.6000	7.6000	7.1300	7.3000	-1.351%	12	126	+1.370%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-4.393%	1	124	0.000%
2025-09-15	8.1700	8.1700	7.7400	7.7400	+4.736%	2	123	-4.393%
2025-09-12	8.1000	8.1000	7.1800	7.3900	-15.057%	17	121	+0.135%
2025-09-11	8.8000	8.8000	8.5000	8.7000	-10.309%	12	105	-14.943%
2025-09-10	10.1700	11.3500	9.7000	9.7000	-45.444%	32	104	-23.711%
2025-09-09	17.9000	17.9000	17.4500	17.7800	+7.108%	14	95	-58.380%
2025-09-08	16.6000	16.6000	16.6000	16.6000	+13.699%	1	81	-55.422%
2025-08-29	14.5800	14.6000	14.5800	14.6000	-8.750%	5	79	-49.315%
2025-08-28	15.0000	16.0000	15.0000	16.0000	+25.000%	2	79	-53.750%
2025-08-27	12.8000	12.8000	12.8000	12.8000	+23.077%	2	77	-42.188%
2025-08-20	10.4000	10.4000	10.4000	10.4000	-7.143%	1	79	-28.846%
2025-08-19	11.2000	11.2000	11.2000	11.2000	-8.197%	10	78	-33.929%
2025-08-15	12.3000	12.3000	12.0000	12.2000	-5.426%	11	78	-39.344%
2025-08-12	12.9000	12.9000	12.9000	12.9000	-0.386%	1	79	-42.636%
2025-08-11	12.6300	12.9500	12.6300	12.9500	-2.632%	2	79	-42.857%
2025-08-08	13.3000	13.3000	13.3000	13.3000	-13.636%	1	78	-44.361%
2025-08-04	15.4000	15.4000	15.4000	15.4000	-9.412%	8	78	-51.948%
2025-07-31	17.0000	17.0000	17.0000	17.0000	+46.552%	55	70	-56.471%
2025-07-28	11.2700	11.6000	11.2700	11.6000	-22.667%	3	16	-36.207%
2025-07-09	15.0000	15.0000	15.0000	15.0000	+11.940%	1	13	-50.667%
2025-07-08	13.4000	13.4000	13.4000	13.4000	-9.459%	1	13	-44.776%
2025-07-07	14.8000	14.8000	14.8000	14.8000	-1.399%	1	12	-50.000%
2025-06-12	15.3000	15.3000	15.0100	15.0100	-18.865%	2	12	-50.700%
2025-06-09	18.5000	18.5000	18.5000	18.5000	-11.058%	2	12	-60.000%
2025-06-06	22.0000	22.0000	20.8000	20.8000	0.000%	20	10	-64.423%

.dark-mode .ZzH9lS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzH9lS{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C130RBRK Jan 15 2027 130.00 Call (RBRK270115C00130000)option OPRA

RBRK20270115C130
RBRK Jan 15 2027 130.00 Call (RBRK270115C00130000)
option OPRA