Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RBRK20270115C145
RBRK Jan 15 2027 145.00 Call (RBRK270115C00145000)
option OPRA

EOD
Aug 20, 2026
5.06-8.333%(-0.46)93
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20		5.03005.70004.85005.0600-8.333%931,4760.000%
2026-08-19		4.92005.77004.50005.5200-3.158%521,509-8.333%
2026-08-18		6.50006.60005.70005.7000-10.938%1431,528-11.228%
2026-08-17		6.35006.50005.69006.4000-1.538%221,431-20.938%
2026-08-14		7.85007.85006.50006.5000-19.255%611,446-22.154%
2026-08-13		7.20008.05006.80008.0500+46.364%2151,445-37.143%
2026-08-12		5.50005.50005.10005.5000-5.172%101,357-8.000%
2026-08-11		6.84006.84005.80005.8000-13.433%131,353-12.759%
2026-08-10		5.00007.20005.00006.7000+63.415%1321,349-24.478%
2026-08-07		4.01004.40004.00004.1000+18.841%121,297+23.415%
2026-08-05		2.85003.45002.85003.4500+14.238%61,290+46.667%
2026-08-04		2.52003.02002.33003.0200+93.590%91,290+67.550%
2026-07-30		1.56001.56001.56001.5600-5.455%11,285+224.359%
2026-07-29		1.76001.76001.65001.6500-31.250%61,285+206.667%
2026-07-22		2.40002.40002.40002.4000-20.000%201,284+110.833%
2026-07-20		3.00003.00003.00003.00000.000%201,284+68.667%
2026-07-17		3.00003.00003.00003.0000-15.966%21,304+68.667%
2026-07-15		3.90003.90003.57003.5700-28.600%101,304+41.737%
2026-07-14		3.80005.20003.80005.0000+28.205%641,305+1.200%
2026-07-13		3.90003.90003.90003.9000-9.722%21,243+29.744%
2026-07-10		5.30005.30004.32004.3200-16.923%41,243+17.130%
2026-07-09		5.00005.20005.00005.2000-5.455%121,243-2.692%
2026-07-07		5.70005.70005.50005.50000.000%1011,251-8.000%
2026-07-06		5.00006.14005.00005.5000+30.952%251,151-8.000%
2026-07-02		3.90004.20003.90004.2000+5.000%41,139+20.476%
2026-07-01		4.00004.30004.00004.0000+14.286%961,139+26.500%
2026-06-30		2.96003.55002.83003.5000+46.444%1451,053+44.571%
2026-06-29		2.39002.39002.39002.3900+1.702%21,099+111.715%
2026-06-26		2.05002.35002.05002.3500+11.905%51,097+115.319%
2026-06-25		2.10002.10002.10002.1000-23.636%21,097+140.952%
2026-06-24		2.40002.78002.40002.7500-5.172%41,097+84.000%
2026-06-23		2.30002.90002.30002.9000+23.404%41,100+74.483%
2026-06-22		1.90002.35001.90002.3500+32.768%31,099+115.319%
2026-06-18		2.15002.30001.77001.7700-23.043%41,097+185.876%
2026-06-16		2.30002.30002.30002.3000-5.350%11,097+120.000%
2026-06-12		2.43002.43002.43002.4300-6.538%11,097+108.230%
2026-06-08		2.95002.95002.60002.6000-13.333%21,097+94.615%
2026-06-05		4.10004.10002.45003.0000-43.396%3291,096+68.667%
2026-06-04		4.90005.60004.90005.30000.000%187774-4.528%
2026-06-03		5.00005.80004.80005.3000+3.922%160618-4.528%
2026-06-02		5.10005.10005.10005.1000-41.379%1543-0.784%
2026-06-01		6.50008.70006.50008.7000+55.357%45544-41.839%
2026-05-29		3.64005.81003.64005.6000+60.000%102536-9.643%
2026-05-28		3.00003.50003.00003.5000+40.000%7459+44.571%
2026-05-27		2.20002.50002.20002.5000-10.714%8459+102.400%
2026-05-26		2.40002.80002.40002.8000+16.667%5459+80.714%
2026-05-22		2.37002.40002.30002.4000+11.628%4462+110.833%
2026-05-21		2.20002.20002.15002.1500-0.463%2463+135.349%
2026-05-20		2.04002.16002.04002.1600+5.366%6463+134.259%
2026-05-18		1.80002.05001.80002.0500+6.218%3462+146.829%
2026-05-15		1.70001.93001.70001.9300+63.559%6462+162.176%
2026-05-13		1.18001.18001.18001.1800-41.000%2457+328.814%
2026-05-12		2.00002.00002.00002.0000+21.212%2455+153.000%
2026-05-11		1.90001.90001.65001.6500+10.000%2455+206.667%
2026-05-08		1.80001.80001.50001.5000+30.435%8451+237.333%
2026-05-06		1.10001.15001.10001.1500-11.538%7455+340.000%
2026-05-04		1.05001.30001.05001.3000+30.000%11457+289.231%
2026-04-30		0.95001.00000.78001.0000+5.263%7456+406.000%
2026-04-27		1.10001.10000.95000.9500+15.854%9449+432.632%
2026-04-24		0.60000.97000.60000.8200+9.333%20449+517.073%
2026-04-23		0.90000.90000.75000.7500-25.000%4447+574.667%
2026-04-22		1.00001.00001.00001.0000+5.263%1443+406.000%
2026-04-20		1.00001.00000.95000.9500-22.131%4444+432.632%
2026-04-15		1.22001.22001.22001.2200+32.609%20442+314.754%
2026-04-13		0.90000.92000.90000.9200+84.000%7456+450.000%
2026-04-10		0.40000.50000.40000.5000+25.000%4453+912.000%
2026-04-09		0.40000.40000.40000.4000-52.941%1454+1,165.000%
2026-04-08		0.85000.87000.85000.8500+30.769%6455+495.294%
2026-04-06		1.00001.00000.65000.6500-18.750%2452+678.462%
2026-04-02		0.80000.80000.80000.8000-17.526%1452+532.500%
2026-04-01		0.90000.97000.90000.9700+12.791%5452+421.649%
2026-03-25		0.86000.86000.86000.8600+32.308%1447+488.372%
2026-03-24		0.65000.65000.65000.6500-13.333%2446+678.462%
2026-03-23		0.75000.75000.75000.7500-11.765%2444+574.667%
2026-03-20		1.00001.00000.85000.8500-52.514%4442+495.294%
2026-03-19		1.64001.79001.64001.7900+27.857%14438+182.682%
2026-03-16		1.40001.40001.40001.4000-6.667%1450+261.429%
2026-03-13		1.50001.50001.50001.5000-31.193%1450+237.333%
2026-03-05		2.18002.18002.18002.1800+50.345%1450+132.110%
2026-02-24		1.45001.45001.45001.4500+26.087%1451+248.966%
2026-02-23		0.95001.15000.95001.1500-36.111%12452+340.000%
2026-02-12		1.80001.80001.80001.8000+2.857%1452+181.111%
2026-02-11		1.75001.75001.75001.7500-3.846%1451+189.143%
2026-02-10		1.82001.82001.82001.8200+40.000%1451+178.022%
2026-02-06		1.30001.30001.30001.3000+3.175%1451+289.231%
2026-02-05		1.49001.49001.25001.2600-6.667%4451+301.587%
2026-02-04		1.35001.45001.35001.3500-10.000%4451+274.815%
2026-02-03		1.60001.65001.35001.5000-18.919%12450+237.333%
2026-02-02		1.75002.31001.75001.85000.000%5445+173.514%
2026-01-30		1.85001.85001.85001.8500-11.905%37441+173.514%
2026-01-29		2.20002.20002.10002.1000-22.509%2457+140.952%
2026-01-27		2.89003.60002.71002.7100-6.228%4458+86.716%
2026-01-26		2.89002.89002.89002.8900+15.600%1457+75.087%
2026-01-20		2.50002.50002.50002.5000-11.032%1456+102.400%
2026-01-16		2.81002.81002.81002.8100+2.182%1456+80.071%
2026-01-14		2.90002.90002.75002.7500-5.172%5456+84.000%
2026-01-13		3.45003.69002.90002.9000-9.375%105456+74.483%
2026-01-12		3.20003.20003.20003.2000+14.286%3458+58.125%
2026-01-09		3.08003.10002.80002.8000-6.667%7455+80.714%
2026-01-08		3.10003.10003.00003.0000-6.250%6457+68.667%
2026-01-06		3.20003.20003.20003.2000-5.882%10462+58.125%
2026-01-05		2.95003.40002.95003.4000+6.250%3449+48.824%
2026-01-02		3.20003.20003.20003.2000-5.882%6449+58.125%
2025-12-31		4.10004.10003.40003.4000-22.727%3446+48.824%
2025-12-24		4.40004.40004.40004.4000-0.901%1447+15.000%
2025-12-22		4.44004.44004.44004.4400+14.433%6447+13.964%
2025-12-19		4.05004.05003.85003.8800+17.221%14453+30.412%
2025-12-17		3.31003.31003.31003.3100-24.773%2439+52.870%
2025-12-16		4.40004.40004.40004.4000-8.333%100439+15.000%
2025-12-15		5.84005.84004.80004.8000-5.882%2529+5.417%
2025-12-12		5.10005.10005.10005.1000-27.143%1530-0.784%
2025-12-11		6.71007.00006.71007.0000-19.540%11530-27.714%
2025-12-10		8.70008.70008.70008.7000+15.079%1520-41.839%
2025-12-08		8.30008.30007.56007.5600-9.893%5520-33.069%
2025-12-05		8.00008.70008.00008.3900+78.511%115520-39.690%
2025-12-04		4.48004.70004.48004.7000+13.527%2429+7.660%
2025-12-02		4.21004.21004.14004.1400+11.290%2429+22.222%
2025-12-01		4.00004.50003.72003.7200+3.333%9428+36.022%
2025-11-21		3.90003.90003.50003.6000-18.919%97420+40.556%
2025-11-20		4.70004.70004.44004.4400-3.896%31371+13.964%
2025-11-18		4.62004.62004.62004.6200-9.942%1369+9.524%
2025-11-17		5.80005.80005.13005.1300-4.469%34368-1.365%
2025-11-14		4.62005.45004.62005.3700+7.400%3337-5.773%
2025-11-13		5.00005.00005.00005.0000-16.667%4336+1.200%
2025-11-11		6.00006.00006.00006.0000+0.167%5336-15.667%
2025-11-07		5.70005.99005.70005.9900-5.669%4336-15.526%
2025-11-04		6.60006.60006.35006.3500-6.480%2338-20.315%
2025-10-31		6.09006.79006.09006.7900+13.167%2337-25.479%
2025-10-30		6.00006.00006.00006.00000.000%3338-15.667%
2025-10-29		5.83006.00005.83006.0000-9.091%6337-15.667%
2025-10-28		6.10006.60006.10006.6000-13.838%2332-23.333%
2025-10-27		7.00007.86007.00007.6600+9.429%4334-33.943%
2025-10-24		7.20007.75007.00007.0000-2.778%5334-27.714%
2025-10-23		7.20007.20007.20007.2000+2.857%1336-29.722%
2025-10-22		7.90007.90007.00007.0000-11.392%2336-27.714%
2025-10-21		7.90007.90007.90007.9000-1.250%1337-35.949%
2025-10-20		8.00008.10007.60008.00000.000%7338-36.750%
2025-10-17		7.50008.00007.50008.0000-8.046%2338-36.750%
2025-10-16		8.90008.90008.50008.7000-8.421%9337-41.839%
2025-10-10		10.400010.40009.50009.5000-4.040%2333-46.737%
2025-10-09		8.800010.05008.80009.9000+28.739%4334-48.889%
2025-10-07		8.80008.80007.31007.6900-11.609%12322-34.200%
2025-10-06		8.70008.70008.70008.7000-2.247%1322-41.839%
2025-10-03		8.90008.90008.90008.9000-3.784%1323-43.146%
2025-10-02		10.200010.20009.25009.2500+9.857%2323-45.297%
2025-09-26		8.00008.55008.00008.4200+0.238%3323-39.905%
2025-09-25		6.90008.70006.90008.4000+9.091%4321-39.762%
2025-09-24		7.70007.70007.70007.7000-7.229%3323-34.286%
2025-09-23		7.56008.30007.56008.3000+5.732%7321-39.036%
2025-09-22		7.19007.85007.10007.8500+12.143%4319-35.541%
2025-09-18		6.50007.00006.50007.0000+26.126%3317-27.714%
2025-09-17		5.80005.80005.50005.5500-4.310%8317-8.829%
2025-09-16		5.80005.80005.60005.8000-2.848%6309-12.759%
2025-09-15		6.45006.45005.97005.9700+6.989%5305-15.243%
2025-09-12		5.80005.90005.58005.5800-20.626%9302-9.319%
2025-09-11		6.87007.03006.80007.0300-1.678%4297-28.023%
2025-09-10		10.220010.22007.15007.1500-50.690%28295-29.231%
2025-09-09		13.240014.500013.240014.5000+11.538%16291-65.103%
2025-09-08		13.500013.500013.000013.0000+31.980%5286-61.077%
2025-09-05		9.85009.85009.85009.8500-9.217%1281-48.629%
2025-09-03		10.850010.850010.850010.8500+2.358%1280-53.364%
2025-09-02		10.570010.600010.570010.6000-14.516%5279-52.264%
2025-08-28		11.260012.400011.260012.4000+14.815%2282-59.194%
2025-08-25		10.800010.800010.800010.8000+5.366%10282-53.148%
2025-08-22		10.050010.250010.050010.2500+6.771%2272-50.634%
2025-08-15		9.20009.60009.20009.6000+7.744%3273-47.292%
2025-08-14		8.91008.91008.91008.9100-13.495%1273-43.210%
2025-08-12		10.300010.300010.300010.3000-1.435%1272-50.874%
2025-08-11		10.450010.450010.450010.4500-5.000%1273-51.579%
2025-08-08		11.000011.000011.000011.0000+2.804%1272-54.000%
2025-08-07		10.700010.700010.700010.7000+0.943%3271-52.710%
2025-08-05		10.700010.700010.600010.6000+12.646%39270-52.264%
2025-08-01		8.90009.41008.80009.4100-32.786%59233-46.227%
2025-07-31		13.000014.000013.000014.0000+16.667%3189-63.857%
2025-07-30		12.000012.000012.000012.0000+17.647%1190-57.833%
2025-07-29		10.200010.200010.200010.2000+25.153%1189-50.392%
2025-07-25		9.60009.60008.15008.1500+4.487%4188-37.914%
2025-07-24		7.80007.80007.80007.8000-1.266%4185-35.128%
2025-07-17		7.90007.90007.90007.9000-26.852%1185-35.949%
2025-07-16		10.800010.800010.800010.8000+0.935%75185-53.148%
2025-07-15		10.790010.790010.700010.7000+2.885%3185-52.710%
2025-07-14		9.600010.40009.600010.4000-11.864%2185-51.346%
2025-07-10		11.800011.800011.800011.8000-6.349%1185-57.119%
2025-07-09		12.600012.600012.600012.6000+21.739%1185-59.841%
2025-07-08		10.350010.350010.350010.3500-15.164%2185-51.111%
2025-07-07		12.200012.200012.200012.2000+22.122%75185-58.525%
2025-07-02		9.99009.99009.99009.9900-4.035%5150-49.349%
2025-07-01		11.300011.300010.410010.4100-13.394%23145-51.393%
2025-06-30		12.020012.020012.020012.0200-3.065%8145-57.903%
2025-06-27		11.500012.400011.500012.4000-4.247%112145-59.194%
2025-06-26		13.100013.250012.950012.9500-6.023%354-60.927%
2025-06-25		14.000014.000013.780013.7800+11.579%353-63.280%
2025-06-24		12.350012.350012.350012.3500-5.000%153-59.028%
2025-06-13		14.000014.000013.000013.0000+1.961%652-61.077%
2025-06-12		12.750012.750012.750012.7500-1.544%1049-60.314%
2025-06-11		12.950012.950012.950012.9500+7.469%240-60.927%
2025-06-10		12.600012.600012.050012.0500-23.734%438-58.008%
2025-06-09		15.900015.900015.800015.8000-7.872%1234-67.975%
2025-06-06		18.400018.400017.150017.1500-13.819%622-70.496%
2025-06-05		20.830020.900019.900019.90000.000%2020-74.573%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC