Dark

RBRK20270115C50
RBRK Jan 15 2027 50.00 Call (RBRK270115C00050000)
option OPRA

EOD

Aug 17, 2026

53.34-2.965%(-1.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	53.3500	53.5000	53.3000	53.3400	-2.965%	7	424	0.000%
2026-08-14	54.9700	54.9700	54.9700	54.9700	-2.553%	3	431	-2.965%
2026-08-13	52.5500	56.4100	52.5500	56.4100	+14.654%	6	434	-5.442%
2026-08-12	49.2000	49.2000	49.2000	49.2000	-1.600%	1	438	+8.415%
2026-08-11	48.8500	50.0000	48.8500	50.0000	-1.536%	20	439	+6.680%
2026-08-10	49.7500	51.7400	49.7500	50.7800	+26.318%	24	459	+5.041%
2026-08-07	42.8800	43.3100	40.2000	40.2000	+6.915%	10	481	+32.687%
2026-08-05	36.1000	37.6000	36.1000	37.6000	+13.698%	6	489	+41.862%
2026-08-04	31.9500	33.1500	31.9500	33.0700	+21.358%	8	492	+61.294%
2026-07-31	27.2500	27.2500	27.2500	27.2500	-2.679%	1	484	+95.743%
2026-07-24	28.0000	28.0000	28.0000	28.0000	-3.448%	1	485	+90.500%
2026-07-22	28.8400	29.0000	28.8400	29.0000	-16.667%	2	484	+83.931%
2026-07-15	39.6200	39.6200	34.8000	34.8000	-9.138%	13	482	+53.276%
2026-07-07	38.3000	38.3000	38.3000	38.3000	-9.456%	1	480	+39.269%
2026-07-06	42.0000	42.3000	42.0000	42.3000	+16.529%	2	480	+26.099%
2026-07-01	36.3000	36.3000	36.3000	36.3000	+1.538%	2	481	+46.942%
2026-06-30	34.0000	35.9000	34.0000	35.7500	+17.213%	8	481	+49.203%
2026-06-29	30.5000	30.5000	30.5000	30.5000	+6.830%	1	489	+74.885%
2026-06-22	28.5500	28.5500	28.5500	28.5500	+1.964%	1	490	+86.830%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+8.611%	4	491	+90.500%
2026-06-09	25.5700	25.7800	25.5700	25.7800	-10.174%	5	491	+106.905%
2026-06-05	30.1500	30.1500	28.7000	28.7000	-14.532%	7	494	+85.854%
2026-06-04	33.2000	33.5800	32.5000	33.5800	-6.201%	14	501	+58.845%
2026-06-03	35.8000	35.8000	35.8000	35.8000	-6.381%	2	501	+48.994%
2026-06-02	38.6000	38.6000	38.2000	38.2400	-6.663%	13	503	+39.487%
2026-06-01	38.1400	40.9700	38.1400	40.9700	+22.665%	45	507	+30.193%
2026-05-29	33.0000	34.5000	33.0000	33.4000	+16.783%	8	542	+59.701%
2026-05-28	28.1000	28.6000	28.1000	28.6000	+24.348%	6	548	+86.503%
2026-05-27	23.6000	23.6000	23.0000	23.0000	-12.214%	2	554	+131.913%
2026-05-26	25.4000	26.3000	25.4000	26.2000	+8.714%	15	553	+103.588%
2026-05-22	24.0800	24.1000	24.0800	24.1000	+3.433%	2	560	+121.328%
2026-05-21	23.3000	23.3000	23.3000	23.3000	-1.895%	5	562	+128.927%
2026-05-20	23.8400	23.8400	23.7500	23.7500	-1.042%	6	562	+124.589%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+5.727%	2	565	+122.250%
2026-05-18	22.6000	22.7000	22.1000	22.7000	+6.423%	3	565	+134.978%
2026-05-15	20.1200	21.3300	20.1200	21.3300	+8.827%	11	565	+150.070%
2026-05-14	21.0900	21.0900	19.6000	19.6000	+8.467%	2	572	+172.143%
2026-05-13	18.0700	18.0700	18.0700	18.0700	-9.287%	1	572	+195.185%
2026-05-12	19.6000	19.9200	19.6000	19.9200	+2.154%	4	572	+167.771%
2026-05-11	20.4100	20.4100	19.5000	19.5000	-4.878%	3	572	+173.538%
2026-05-08	21.0000	21.0000	20.5000	20.5000	+2.500%	2	573	+160.195%
2026-05-07	20.5000	20.5000	20.0000	20.0000	+14.811%	7	575	+166.700%
2026-05-06	17.0000	17.5000	17.0000	17.4200	+1.279%	110	580	+206.200%
2026-05-05	18.2000	18.2000	17.2000	17.2000	+1.415%	5	587	+210.116%
2026-05-04	17.4500	17.4500	16.9600	16.9600	+4.369%	3	586	+214.505%
2026-05-01	16.4000	16.4000	16.2500	16.2500	+13.162%	4	591	+228.246%
2026-04-30	14.3600	14.3600	14.3600	14.3600	-2.313%	1	591	+271.448%
2026-04-29	15.1000	15.1000	14.7000	14.7000	-7.547%	2	592	+262.857%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+7.432%	1	593	+235.472%
2026-04-27	14.0000	14.8000	14.0000	14.8000	+4.965%	2	592	+260.405%
2026-04-24	13.8000	14.1000	13.8000	14.1000	+1.512%	7	590	+278.298%
2026-04-23	13.6000	13.8900	13.1300	13.8900	-13.188%	11	597	+284.017%
2026-04-22	16.0000	16.0000	16.0000	16.0000	-3.614%	1	598	+233.375%
2026-04-21	15.8800	16.6000	15.8800	16.6000	+9.934%	4	600	+221.325%
2026-04-20	14.6400	15.1000	14.2000	15.1000	+6.338%	56	600	+253.245%
2026-04-17	14.7000	14.7000	14.1000	14.2000	-5.836%	22	646	+275.634%
2026-04-16	15.3000	15.3000	14.5000	15.0800	+6.122%	5	634	+253.714%
2026-04-15	13.2400	14.2100	13.2400	14.2100	+23.030%	40	634	+275.369%
2026-04-14	12.7200	13.2000	11.4000	11.5500	-1.028%	40	631	+361.818%
2026-04-13	11.2500	11.9000	11.2500	11.6700	+42.317%	36	609	+357.069%
2026-04-10	9.4400	9.4400	8.2000	8.2000	-18.000%	22	585	+550.488%
2026-04-09	10.7500	10.9000	10.0000	10.0000	-28.315%	28	585	+433.400%
2026-04-07	13.1000	13.9500	13.1000	13.9500	+4.887%	4	570	+282.366%
2026-04-06	13.1700	13.3000	12.8900	13.3000	-4.317%	14	572	+301.053%
2026-04-02	13.5300	13.9100	13.1000	13.9000	+17.797%	130	511	+283.741%
2026-04-01	11.8000	11.8000	11.8000	11.8000	+0.855%	1	511	+352.034%
2026-03-31	10.9000	11.7000	10.9000	11.7000	+13.592%	4	512	+355.897%
2026-03-30	10.9000	11.0700	10.3000	10.3000	+0.097%	6	511	+417.864%
2026-03-27	10.0000	10.3000	10.0000	10.2900	-8.777%	46	511	+418.367%
2026-03-26	11.5000	11.5000	11.2800	11.2800	-1.399%	4	473	+372.872%
2026-03-25	11.7500	11.7500	11.2600	11.4400	-4.667%	4	471	+366.259%
2026-03-24	12.5000	12.5000	12.0000	12.0000	-15.552%	3	471	+344.500%
2026-03-23	14.2100	14.2100	14.2100	14.2100	+11.890%	1	470	+275.369%
2026-03-20	13.5000	13.5000	12.7000	12.7000	-10.247%	25	470	+320.000%
2026-03-19	13.4000	14.2000	13.4000	14.1500	-4.392%	12	462	+276.961%
2026-03-17	15.2000	15.2000	14.8000	14.8000	+0.680%	108	457	+260.405%
2026-03-16	15.8000	15.8000	14.7000	14.7000	-13.529%	109	560	+262.857%
2026-03-13	15.8000	17.0000	15.8000	17.0000	0.000%	2	507	+213.765%
2026-03-12	17.5000	18.2000	16.9000	17.0000	-10.526%	39	507	+213.765%
2026-03-11	19.3000	19.3000	19.0000	19.0000	+1.064%	6	487	+180.737%
2026-03-10	18.2300	18.8000	18.2300	18.8000	-1.053%	17	482	+183.723%
2026-03-09	19.0000	19.0000	19.0000	19.0000	+0.796%	2	466	+180.737%
2026-03-06	18.0800	19.5500	18.0800	18.8500	+5.958%	18	466	+182.971%
2026-03-05	19.2400	19.3300	17.7900	17.7900	+1.657%	14	470	+199.831%
2026-03-04	16.8500	17.5000	16.5000	17.5000	+4.665%	8	470	+204.800%
2026-03-03	14.5000	16.7200	14.5000	16.7200	-0.060%	18	468	+219.019%
2026-03-02	15.0000	17.0000	15.0000	16.7300	+11.533%	34	465	+218.828%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-11.765%	2	468	+255.600%
2026-02-26	18.1000	18.1000	17.0000	17.0000	+17.241%	2	468	+213.765%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-1.428%	3	465	+267.862%
2026-02-24	13.4000	14.7100	13.4000	14.7100	+19.593%	10	465	+262.610%
2026-02-23	13.0000	13.0000	12.0000	12.3000	-17.891%	23	466	+333.659%
2026-02-20	15.3000	15.3300	13.9000	14.9800	-8.098%	33	454	+256.075%
2026-02-19	16.3000	16.3000	16.3000	16.3000	-2.395%	5	447	+227.239%
2026-02-18	17.0000	17.0000	16.4000	16.7000	+4.050%	4	442	+219.401%
2026-02-17	16.0000	16.0500	15.9500	16.0500	+4.971%	17	442	+232.336%
2026-02-12	16.3000	16.4000	15.0000	15.2900	-10.059%	29	432	+248.855%
2026-02-11	16.0000	17.0000	16.0000	17.0000	-2.857%	61	432	+213.765%
2026-02-10	18.0000	18.1100	17.5000	17.5000	+2.941%	12	432	+204.800%
2026-02-09	15.0500	17.0000	15.0200	17.0000	+17.241%	28	438	+213.765%
2026-02-06	13.9000	15.0500	13.4400	14.5000	+11.453%	61	432	+267.862%
2026-02-05	15.0000	15.0000	13.0100	13.0100	-11.316%	219	403	+309.992%
2026-02-04	14.5000	14.6700	13.5000	14.6700	-1.212%	49	283	+263.599%
2026-02-03	16.5000	16.5000	13.6500	14.8500	-9.230%	112	255	+259.192%
2026-02-02	17.0000	17.0000	16.3600	16.3600	-6.993%	2	204	+226.039%
2026-01-30	18.6200	18.6200	17.2500	17.5900	-5.936%	18	202	+203.240%
2026-01-29	20.3000	20.3000	18.5000	18.7000	-22.083%	6	189	+185.241%
2026-01-28	22.9800	24.0000	22.9800	24.0000	+8.108%	30	184	+122.250%
2026-01-27	25.5000	25.5000	21.8000	22.2000	-13.953%	96	203	+140.270%
2026-01-26	25.0000	25.8000	25.0000	25.8000	+4.453%	14	119	+106.744%
2026-01-23	24.0700	24.7000	24.0700	24.7000	+2.917%	6	129	+115.951%
2026-01-22	24.0000	24.0000	24.0000	24.0000	-3.030%	1	126	+122.250%
2026-01-20	24.7500	24.7500	24.7500	24.7500	-1.000%	1	126	+115.515%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-5.159%	1	125	+113.360%
2026-01-15	26.3600	26.3600	26.3600	26.3600	-6.855%	10	125	+102.352%
2026-01-12	28.3000	28.3000	28.3000	28.3000	+0.355%	1	115	+88.481%
2026-01-09	28.2400	28.2400	28.2000	28.2000	-12.963%	3	116	+89.149%
2026-01-07	32.4000	32.4000	32.4000	32.4000	+9.459%	25	116	+64.630%
2026-01-06	29.4000	30.3300	29.3500	29.6000	-13.551%	12	141	+80.203%
2025-12-30	36.2000	36.2000	34.2400	34.2400	+0.765%	5	133	+55.783%
2025-12-29	34.1000	34.1000	33.9800	33.9800	-4.147%	17	129	+56.975%
2025-12-23	35.5000	35.5000	35.4500	35.4500	+2.073%	5	115	+50.465%
2025-12-19	34.7300	34.7300	34.7300	34.7300	+8.940%	2	115	+53.585%
2025-12-17	31.8800	31.8800	31.8800	31.8800	-18.424%	2	113	+67.315%
2025-12-12	39.0800	39.0800	39.0800	39.0800	-11.584%	1	115	+36.489%
2025-12-11	44.2000	44.2000	44.2000	44.2000	-3.913%	1	113	+20.679%
2025-12-09	46.0000	46.0000	46.0000	46.0000	+5.747%	1	113	+15.957%
2025-12-08	43.5000	43.5000	43.5000	43.5000	+0.161%	1	113	+22.621%
2025-12-05	42.3000	45.7500	42.3000	43.4300	+46.723%	22	114	+22.818%
2025-12-03	29.4000	29.6000	29.4000	29.6000	+6.093%	3	135	+80.203%
2025-11-26	27.9300	27.9300	27.9000	27.9000	+3.333%	2	140	+91.183%
2025-11-25	26.7000	27.0000	26.7000	27.0000	-4.425%	2	140	+97.556%
2025-11-18	28.2500	28.2500	28.2500	28.2500	+0.035%	10	138	+88.814%
2025-11-14	28.2400	28.2400	28.2400	28.2400	-18.382%	6	128	+88.881%
2025-11-03	34.6000	34.6000	34.6000	34.6000	+10.897%	4	138	+54.162%
2025-10-30	30.5000	31.6900	30.5000	31.2000	-1.577%	7	138	+70.962%
2025-10-29	30.6900	31.7000	30.6500	31.7000	-9.429%	9	139	+68.265%
2025-10-28	35.5000	35.5000	35.0000	35.0000	-3.846%	2	134	+52.400%
2025-10-27	36.4000	36.4000	36.4000	36.4000	+2.535%	1	134	+46.538%
2025-10-24	35.5000	35.5000	35.5000	35.5000	+1.429%	1	134	+50.254%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+1.098%	2	135	+52.400%
2025-10-22	36.0000	36.0000	34.5000	34.6200	-5.924%	6	133	+54.073%
2025-10-20	36.8000	36.8000	36.8000	36.8000	+4.131%	1	136	+44.946%
2025-10-17	35.0000	35.3400	35.0000	35.3400	-7.000%	7	135	+50.934%
2025-10-15	38.0000	38.0000	38.0000	38.0000	-1.299%	2	139	+40.368%
2025-10-14	38.5000	38.5000	38.5000	38.5000	-4.938%	1	137	+38.545%
2025-10-13	40.5000	40.5000	40.3200	40.5000	-0.662%	6	136	+31.704%
2025-10-10	40.7500	40.7700	40.7500	40.7700	-7.530%	2	136	+30.831%
2025-10-09	44.0900	44.0900	44.0900	44.0900	+7.800%	1	134	+20.980%
2025-10-08	40.9000	40.9000	40.9000	40.9000	+8.488%	2	133	+30.416%
2025-10-07	37.7000	37.7000	37.7000	37.7000	-10.558%	1	132	+41.485%
2025-10-06	40.9000	42.1500	40.9000	42.1500	+0.357%	3	132	+26.548%
2025-10-02	42.0000	42.0000	42.0000	42.0000	+2.190%	5	130	+27.000%
2025-10-01	41.1000	41.1000	41.1000	41.1000	+4.315%	4	126	+29.781%
2025-09-30	39.8000	39.8000	39.4000	39.4000	+2.684%	3	130	+35.381%
2025-09-26	38.3700	38.3700	38.3700	38.3700	-2.861%	2	131	+39.015%
2025-09-25	39.5000	39.5000	39.5000	39.5000	-0.754%	1	133	+35.038%
2025-09-23	40.9000	40.9000	39.8000	39.8000	+7.859%	3	132	+34.020%
2025-09-22	38.0000	38.0000	36.9000	36.9000	-2.122%	7	132	+44.553%
2025-09-19	37.5000	37.7000	37.5000	37.7000	+4.144%	5	128	+41.485%
2025-09-18	35.2000	36.4000	35.0000	36.2000	+11.728%	20	129	+47.348%
2025-09-17	33.1000	33.1000	32.4000	32.4000	-3.284%	13	136	+64.630%
2025-09-16	33.5000	33.5000	33.0000	33.5000	-5.634%	15	133	+59.224%
2025-09-15	33.9300	35.9500	33.9300	35.5000	+6.607%	11	118	+50.254%
2025-09-12	33.8000	33.8000	33.3000	33.3000	-11.905%	13	110	+60.180%
2025-09-11	38.0000	38.0000	37.2000	37.8000	-5.500%	5	97	+41.111%
2025-09-10	43.4600	43.4600	40.0000	40.0000	-25.926%	36	96	+33.350%
2025-09-09	54.0000	54.0000	54.0000	54.0000	+2.759%	1	73	-1.222%
2025-09-08	49.5300	52.5500	49.5300	52.5500	+14.239%	8	74	+1.503%
2025-08-29	46.0000	46.0000	46.0000	46.0000	+0.767%	1	77	+15.957%
2025-08-25	45.9000	45.9300	45.6500	45.6500	+2.446%	4	77	+16.846%
2025-08-22	45.5000	45.5000	44.5600	44.5600	-0.978%	2	79	+19.704%
2025-08-05	46.1900	46.1900	45.0000	45.0000	-14.286%	3	77	+18.533%
2025-07-31	52.5000	52.5000	52.5000	52.5000	+13.587%	4	78	+1.600%
2025-07-16	46.2200	46.2200	46.2200	46.2200	+5.285%	2	74	+15.405%
2025-07-11	43.9000	43.9000	43.9000	43.9000	-13.922%	3	72	+21.503%
2025-06-26	51.0000	51.0000	51.0000	51.0000	+2.000%	2	69	+4.588%
2025-06-25	50.0000	50.0000	50.0000	50.0000	+6.838%	2	68	+6.680%
2025-06-18	46.8000	46.8000	46.8000	46.8000	-3.803%	1	65	+13.974%
2025-06-10	45.8000	48.6500	45.8000	48.6500	-8.912%	40	65	+9.640%
2025-06-09	53.4100	53.4100	53.4100	53.4100	-4.625%	2	68	-0.131%
2025-06-06	56.0000	56.0000	56.0000	56.0000	-6.775%	2	70	-4.750%
2025-06-05	60.0300	60.0700	60.0300	60.0700	+4.834%	5	69	-11.204%
2025-06-04	57.3000	57.3000	57.3000	57.3000	-1.513%	1	69	-6.911%
2025-06-03	58.1800	58.1800	58.1800	58.1800	+7.981%	5	69	-8.319%
2025-05-27	53.8800	53.8800	53.8800	53.8800	+4.378%	1	64	-1.002%
2025-05-23	51.6200	51.6200	51.6200	51.6200	+0.998%	2	66	+3.332%
2025-05-22	51.1100	51.1100	51.1100	51.1100	+14.059%	1	66	+4.363%
2025-05-19	44.8100	44.8100	44.8100	44.8100	-1.926%	1	67	+19.036%
2025-05-16	45.6900	45.6900	45.6900	45.6900	+2.215%	4	67	+16.743%
2025-05-15	44.7000	44.7000	44.7000	44.7000	+11.974%	15	65	+19.329%
2025-05-09	39.9200	39.9200	39.9200	39.9200	+18.317%	2	50	+33.617%
2025-04-29	33.7400	33.7400	33.7400	33.7400	+4.815%	3	51	+58.091%
2025-04-24	32.1900	32.1900	32.1900	32.1900	+18.085%	3	51	+65.704%
2025-04-16	27.2600	27.2600	27.2600	27.2600	+12.181%	5	48	+95.671%
2025-04-11	25.2000	25.2000	23.6500	24.3000	-5.078%	92	48	+119.506%
2025-04-10	25.6000	25.6000	25.6000	25.6000	-5.185%	10	63	+108.359%
2025-04-09	22.6000	27.0000	22.0000	27.0000	+35.000%	47	65	+97.556%
2025-04-04	20.0000	20.0000	20.0000	20.0000	-20.635%	2	18	+166.700%
2025-03-31	25.2000	25.2000	25.2000	25.2000	-4.654%	10	17	+111.667%
2025-03-28	26.4300	26.4300	26.4300	26.4300	-20.654%	2	7	+101.816%
2025-03-20	33.3100	33.3100	33.3100	33.3100	+0.939%	2	7	+60.132%
2025-03-14	33.0000	33.0000	33.0000	33.0000	+66.667%	6	5	+61.636%
2025-03-10	19.8000	19.8000	19.8000	19.8000	-48.705%	1	2	+169.394%
2025-02-11	38.6000	38.6000	38.6000	38.6000	+333.708%	1	1	+38.187%
2024-10-15	8.9000	8.9000	8.9000	8.9000	-13.592%	3	3	+499.326%
2024-10-11	10.3000	10.3000	10.3000	10.3000	0.000%	6	3	+417.864%

.dark-mode .pqFG47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqFG47{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C50RBRK Jan 15 2027 50.00 Call (RBRK270115C00050000)option OPRA

RBRK20270115C50
RBRK Jan 15 2027 50.00 Call (RBRK270115C00050000)
option OPRA