Dark

RBRK20270115C140
RBRK Jan 15 2027 140.00 Call (RBRK270115C00140000)
option OPRA

EOD

Aug 20, 2026

6.00+5.263%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	6.5000	6.0000	6.0000	+5.263%	2	4,523	0.000%
2026-08-19	6.5000	6.5000	5.7000	5.7000	-15.680%	2	4,523	+5.263%
2026-08-18	7.0000	7.0000	6.7600	6.7600	-6.759%	6	4,525	-11.243%
2026-08-17	6.6000	7.5700	6.6000	7.2500	-12.651%	7	4,521	-17.241%
2026-08-14	7.9700	8.4000	7.9700	8.3000	-9.783%	8	4,518	-27.711%
2026-08-13	7.2000	9.2200	7.2000	9.2000	+52.066%	434	4,525	-34.783%
2026-08-12	6.2000	6.5000	6.0500	6.0500	-17.123%	2,919	4,115	-0.826%
2026-08-11	7.3000	7.3000	7.3000	7.3000	-8.521%	15	1,198	-17.808%
2026-08-10	6.8400	7.9800	6.5000	7.9800	+69.427%	203	1,183	-24.812%
2026-08-07	4.5500	5.5000	4.5000	4.7100	+38.529%	38	983	+27.389%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+0.890%	1	980	+76.471%
2026-08-04	3.3700	3.3700	3.3700	3.3700	+12.333%	1	980	+78.042%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-6.250%	15	980	+100.000%
2026-07-20	3.1000	3.2000	3.1000	3.2000	-20.000%	11	995	+87.500%
2026-07-15	4.1000	4.1000	4.0000	4.0000	-31.741%	5	984	+50.000%
2026-07-14	5.7000	5.8600	5.7000	5.8600	+12.692%	2	989	+2.389%
2026-07-09	5.3000	5.3000	5.2000	5.2000	+5.263%	2	987	+15.385%
2026-07-08	5.2000	5.2000	4.7000	4.9400	-22.205%	5	985	+21.457%
2026-07-07	6.3500	6.3500	6.3500	6.3500	+2.419%	1	986	-5.512%
2026-07-06	4.5200	6.2000	4.5200	6.2000	+26.531%	37	986	-3.226%
2026-07-02	4.6700	4.9500	4.5000	4.9000	+11.364%	12	953	+22.449%
2026-07-01	4.6000	4.6400	4.4000	4.4000	+6.024%	17	953	+36.364%
2026-06-30	3.1900	4.1500	3.1900	4.1500	+44.599%	69	944	+44.578%
2026-06-29	2.8000	3.0000	2.8000	2.8700	+12.549%	46	940	+109.059%
2026-06-25	2.6000	2.6000	2.5500	2.5500	-15.000%	10	894	+135.294%
2026-06-24	3.1000	3.1000	3.0000	3.0000	-3.226%	6	883	+100.000%
2026-06-23	2.5500	3.1000	2.5500	3.1000	+22.047%	74	877	+93.548%
2026-06-22	2.7500	2.9000	2.5400	2.5400	+8.085%	12	812	+136.220%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-10.985%	1	800	+155.319%
2026-06-16	2.5500	2.6400	2.5500	2.6400	-24.571%	51	800	+127.273%
2026-06-12	3.4000	3.5000	3.4000	3.5000	+33.080%	3	823	+71.429%
2026-06-09	2.6300	2.6300	2.6300	2.6300	-5.735%	1	823	+128.137%
2026-06-08	2.7900	2.7900	2.7900	2.7900	-10.000%	1	823	+115.054%
2026-06-05	3.8000	3.9400	2.8000	3.1000	-47.458%	69	823	+93.548%
2026-06-04	5.4000	5.9000	5.4000	5.9000	-4.839%	12	823	+1.695%
2026-06-03	5.6000	6.2000	5.4000	6.2000	+6.897%	47	822	-3.226%
2026-06-02	7.5500	7.5500	5.8000	5.8000	-37.297%	4	823	+3.448%
2026-06-01	6.3000	9.2500	6.3000	9.2500	+54.167%	237	827	-35.135%
2026-05-29	4.9000	6.0000	4.9000	6.0000	+53.846%	2	759	0.000%
2026-05-28	3.5000	3.9000	3.3600	3.9000	+59.184%	23	759	+53.846%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-16.949%	1	738	+144.898%
2026-05-26	2.7000	2.9500	2.6000	2.9500	+4.982%	11	737	+103.390%
2026-05-22	2.3500	2.8100	2.3500	2.8100	+14.694%	26	736	+113.523%
2026-05-21	2.3500	2.5800	2.3500	2.4500	+2.083%	29	755	+144.898%
2026-05-20	2.1400	2.4000	2.1400	2.4000	-2.041%	65	755	+150.000%
2026-05-19	2.4000	2.4500	2.4000	2.4500	+28.947%	6	695	+144.898%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+40.741%	9	695	+215.789%
2026-05-04	1.5200	1.5200	1.3500	1.3500	+58.824%	2	704	+344.444%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-15.842%	2	705	+605.882%
2026-04-29	1.0100	1.0100	1.0100	1.0100	+6.316%	1	704	+494.059%
2026-04-24	0.8000	0.9500	0.8000	0.9500	0.000%	5	704	+531.579%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-29.630%	1	704	+531.579%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+10.656%	1	704	+344.444%
2026-04-17	1.1900	1.2200	1.1900	1.2200	+22.000%	18	704	+391.803%
2026-04-15	1.4700	1.4700	1.0000	1.0000	+25.000%	21	722	+500.000%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-25.926%	2	705	+650.000%
2026-04-10	1.0800	1.0800	1.0800	1.0800	+38.462%	1	705	+455.556%
2026-04-08	0.9500	0.9500	0.7800	0.7800	-15.217%	76	705	+669.231%
2026-04-07	0.9200	0.9200	0.9200	0.9200	-5.155%	1	772	+552.174%
2026-04-02	0.7500	0.9700	0.7500	0.9700	+18.293%	3	773	+518.557%
2026-04-01	0.8000	1.0200	0.8000	0.8200	+12.329%	9	773	+631.707%
2026-03-31	0.7300	0.7300	0.7300	0.7300	-22.340%	1	768	+721.918%
2026-03-30	0.9400	0.9400	0.9400	0.9400	+10.588%	1	768	+538.298%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-8.602%	1	769	+605.882%
2026-03-25	0.9300	0.9300	0.9300	0.9300	+4.494%	1	768	+545.161%
2026-03-20	0.8200	0.8900	0.8200	0.8900	-43.671%	3	768	+574.157%
2026-03-19	1.5600	1.5800	1.5600	1.5800	-24.762%	2	771	+279.747%
2026-03-11	2.0500	2.1000	2.0500	2.1000	+425.000%	31	773	+185.714%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-78.378%	1	784	+1,400.000%
2026-02-20	2.2000	2.2000	1.8500	1.8500	+2.778%	4	784	+224.324%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	788	+233.333%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-5.000%	1	789	+215.789%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+6.383%	1	790	+200.000%
2026-02-05	1.8800	1.8800	1.8800	1.8800	-12.558%	1	790	+219.149%
2026-02-03	2.1500	2.1500	2.1500	2.1500	+20.112%	1	791	+179.070%
2026-02-02	2.1500	2.1500	1.7900	1.7900	-16.744%	4	792	+235.196%
2026-01-30	2.3300	2.3300	2.1500	2.1500	-27.609%	2	793	+179.070%
2026-01-27	2.8500	3.3000	2.8000	2.9700	-10.000%	15	793	+102.020%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+15.385%	1	806	+81.818%
2026-01-21	3.1300	3.1300	2.8600	2.8600	-19.437%	2	807	+109.790%
2026-01-16	3.5500	3.5500	3.5500	3.5500	+1.429%	1	806	+69.014%
2026-01-08	3.5300	3.5300	3.4200	3.5000	-9.091%	5	806	+71.429%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+9.687%	1	805	+55.844%
2026-01-02	3.5100	3.5100	3.5100	3.5100	-7.632%	1	805	+70.940%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-14.607%	50	804	+57.895%
2025-12-30	4.4500	4.4500	4.4500	4.4500	-3.261%	1	804	+34.831%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+7.226%	3	805	+30.435%
2025-12-26	5.3500	5.3500	4.2900	4.2900	-10.251%	2	806	+39.860%
2025-12-23	5.2000	5.2000	4.7300	4.7800	+26.455%	31	806	+25.523%
2025-12-17	3.9000	4.0000	3.7800	3.7800	-30.000%	11	780	+58.730%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-14.961%	1	786	+11.111%
2025-12-12	6.7000	6.7100	6.3500	6.3500	-15.220%	26	787	-5.512%
2025-12-11	7.4900	7.4900	7.4900	7.4900	-21.158%	1	795	-19.893%
2025-12-10	9.4500	9.5000	9.4500	9.5000	0.000%	2	796	-36.842%
2025-12-09	8.9100	9.5000	8.9100	9.5000	+7.955%	6	796	-36.842%
2025-12-08	8.1500	8.8000	8.1500	8.8000	-5.882%	5	798	-31.818%
2025-12-05	9.9500	10.2500	8.8000	9.3500	+98.936%	21	795	-35.829%
2025-12-04	5.0500	5.1000	4.7000	4.7000	-5.242%	282	806	+27.660%
2025-12-03	4.9600	4.9600	4.9600	4.9600	+12.727%	2	687	+20.968%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-0.901%	1	687	+36.364%
2025-11-24	4.3500	4.4400	4.3500	4.4400	-24.746%	25	687	+35.135%
2025-11-21	4.1000	5.9000	4.1000	5.9000	+15.914%	2	669	+1.695%
2025-11-18	5.3000	5.3000	5.0900	5.0900	-7.455%	11	668	+17.878%
2025-11-14	5.2600	5.5000	4.9900	5.5000	+0.365%	25	658	+9.091%
2025-11-13	6.2000	6.4000	5.4800	5.4800	-19.412%	220	657	+9.489%
2025-11-12	7.4000	7.4000	6.6700	6.8000	-3.955%	12	572	-11.765%
2025-11-11	7.0000	7.0800	7.0000	7.0800	-0.701%	7	563	-15.254%
2025-11-10	6.9500	7.1300	6.9500	7.1300	+18.833%	2	563	-15.849%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-5.956%	5	564	0.000%
2025-11-06	6.4700	6.6000	6.3800	6.3800	-1.391%	11	559	-5.956%
2025-11-05	6.5900	6.6300	6.4700	6.4700	-2.118%	9	550	-7.264%
2025-10-30	6.8000	6.8000	6.6100	6.6100	-8.702%	6	544	-9.228%
2025-10-29	7.0000	7.2400	6.3000	7.2400	-9.500%	21	539	-17.127%
2025-10-28	7.9800	8.0000	7.6500	8.0000	0.000%	15	527	-25.000%
2025-10-27	8.0000	8.0000	8.0000	8.0000	0.000%	12	518	-25.000%
2025-10-24	8.0000	8.0000	8.0000	8.0000	+6.525%	1	518	-25.000%
2025-10-22	8.0000	8.0000	7.5000	7.5100	-11.543%	9	518	-20.107%
2025-10-21	8.4900	8.4900	8.4900	8.4900	+2.909%	2	521	-29.329%
2025-10-20	8.7000	8.7000	8.2500	8.2500	-1.786%	4	519	-27.273%
2025-10-17	8.4000	8.4000	8.4000	8.4000	-6.667%	1	517	-28.571%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-7.216%	7	517	-33.333%
2025-10-14	9.7000	9.7000	9.7000	9.7000	-10.517%	1	518	-38.144%
2025-10-09	11.4200	11.4200	10.7800	10.8400	+6.275%	10	518	-44.649%
2025-10-08	8.8500	10.2000	8.8500	10.2000	+25.926%	6	513	-41.176%
2025-10-07	9.0500	9.0500	7.8000	8.1000	-19.000%	275	302	-25.926%
2025-10-06	10.0000	10.0000	10.0000	10.0000	+9.890%	3	302	-40.000%
2025-10-01	9.1000	9.1000	9.1000	9.1000	+3.409%	1	300	-34.066%
2025-09-30	8.8000	8.8000	8.8000	8.8000	-3.297%	6	299	-31.818%
2025-09-29	9.1000	9.1000	9.1000	9.1000	-0.219%	1	293	-34.066%
2025-09-26	9.0700	9.1500	9.0700	9.1200	+11.902%	10	293	-34.211%
2025-09-24	8.6000	8.6000	8.1500	8.1500	-11.413%	10	301	-26.380%
2025-09-23	9.1800	9.2000	9.1800	9.2000	+22.995%	2	295	-34.783%
2025-09-22	7.4800	7.4800	7.4800	7.4800	-7.081%	1	297	-19.786%
2025-09-19	7.7000	8.0500	7.6200	8.0500	+6.906%	4	296	-25.466%
2025-09-18	6.7200	7.5500	6.7200	7.5300	+25.500%	7	295	-20.319%
2025-09-17	6.2900	6.4800	5.9000	6.0000	-2.439%	17	292	0.000%
2025-09-16	6.4300	6.5000	5.7100	6.1500	-3.150%	12	281	-2.439%
2025-09-15	6.7000	7.0900	6.1000	6.3500	+5.833%	132	274	-5.512%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-20.000%	10	188	0.000%
2025-09-11	7.5000	7.5000	7.5000	7.5000	-13.793%	20	178	-20.000%
2025-09-10	9.0000	9.0000	8.7000	8.7000	-17.143%	17	168	-31.034%
2025-09-04	10.5000	10.5000	10.5000	10.5000	-21.053%	4	151	-42.857%
2025-08-28	13.3000	13.3000	13.3000	13.3000	+20.909%	4	151	-54.887%
2025-08-08	11.5000	11.5000	11.0000	11.0000	+2.804%	30	147	-45.455%
2025-08-07	11.7000	11.7000	10.7000	10.7000	-13.710%	9	153	-43.925%
2025-08-06	12.7000	12.7000	12.4000	12.4000	+8.963%	6	148	-51.613%
2025-08-01	9.7400	12.3000	9.7400	11.3800	-18.714%	23	148	-47.276%
2025-07-31	14.0000	14.0000	14.0000	14.0000	0.000%	17	137	-57.143%
2025-07-30	12.4000	14.0000	12.4000	14.0000	+45.985%	6	137	-57.143%
2025-07-28	9.5900	9.5900	9.5900	9.5900	-17.328%	1	137	-37.435%
2025-07-16	11.6000	11.6000	11.6000	11.6000	+3.757%	100	138	-48.276%
2025-07-14	11.1800	11.1800	11.1800	11.1800	+1.636%	1	138	-46.333%
2025-07-11	11.2800	11.2800	11.0000	11.0000	-17.972%	2	137	-45.455%
2025-07-09	13.0000	13.4100	13.0000	13.4100	+21.909%	108	135	-55.257%
2025-07-01	11.0000	11.0000	11.0000	11.0000	-15.385%	2	27	-45.455%
2025-06-27	12.5000	13.0000	12.5000	13.0000	-1.515%	18	25	-53.846%
2025-06-26	13.2000	13.2000	13.2000	13.2000	-5.714%	2	13	-54.545%
2025-06-25	14.0000	14.0000	14.0000	14.0000	+4.478%	1	11	-57.143%
2025-06-12	13.4000	13.4000	13.4000	13.4000	-26.575%	1	10	-55.224%
2025-06-06	19.8000	19.8000	18.2500	18.2500	0.000%	18	9	-67.123%

.dark-mode .MY6gN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MY6gN3{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C140RBRK Jan 15 2027 140.00 Call (RBRK270115C00140000)option OPRA

RBRK20270115C140
RBRK Jan 15 2027 140.00 Call (RBRK270115C00140000)
option OPRA