Dark

RBRK20270115C55
RBRK Jan 15 2027 55.00 Call (RBRK270115C00055000)
option OPRA

EOD

Aug 18, 2026

50.45-0.099%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	50.4500	50.4500	50.4500	50.4500	-0.099%	1	741	0.000%
2026-08-14	50.5000	50.5000	50.5000	50.5000	+0.798%	1	741	-0.099%
2026-08-13	50.1000	50.1000	50.1000	50.1000	+8.161%	1	741	+0.699%
2026-08-11	46.0000	46.3200	46.0000	46.3200	-1.131%	2	741	+8.916%
2026-08-10	41.0000	46.8500	41.0000	46.8500	+21.594%	14	741	+7.684%
2026-08-07	37.2800	38.5300	37.2800	38.5300	+14.673%	6	741	+30.937%
2026-08-05	32.2400	33.6000	32.2400	33.6000	+35.484%	14	741	+50.149%
2026-08-03	24.8000	24.8000	24.8000	24.8000	+11.012%	2	745	+103.427%
2026-07-30	22.3400	22.3400	22.3400	22.3400	+6.381%	1	745	+125.828%
2026-07-28	20.5000	21.0000	20.5000	21.0000	-12.863%	2	745	+140.238%
2026-07-24	24.0000	24.1000	24.0000	24.1000	+0.083%	2	745	+109.336%
2026-07-23	24.0800	24.0800	24.0800	24.0800	-3.680%	1	745	+109.510%
2026-07-22	25.8900	25.8900	24.8700	25.0000	-15.254%	23	745	+101.800%
2026-07-20	29.5000	29.5000	29.5000	29.5000	-3.088%	5	725	+71.017%
2026-07-17	30.2200	30.4400	30.2200	30.4400	-16.374%	10	725	+65.736%
2026-07-15	36.4000	36.4000	36.4000	36.4000	-5.085%	3	734	+38.599%
2026-07-14	36.8000	38.3500	36.8000	38.3500	+12.135%	3	734	+31.551%
2026-07-13	34.2000	34.2000	34.2000	34.2000	-9.763%	1	736	+47.515%
2026-07-09	35.0000	37.9000	35.0000	37.9000	+2.432%	4	736	+33.113%
2026-07-07	37.0000	37.0000	37.0000	37.0000	-5.128%	1	738	+36.351%
2026-07-06	37.4600	39.0000	36.8000	39.0000	+16.766%	15	739	+29.359%
2026-07-02	33.4000	33.4000	33.4000	33.4000	-0.299%	10	739	+51.048%
2026-07-01	33.3000	33.5000	33.2300	33.5000	+10.927%	6	739	+50.597%
2026-06-30	30.2000	30.2000	30.2000	30.2000	+7.857%	4	739	+67.053%
2026-06-24	28.0000	28.0000	28.0000	28.0000	+26.697%	1	742	+80.179%
2026-06-18	22.1000	22.1000	22.1000	22.1000	-5.957%	1	741	+128.281%
2026-06-17	23.5000	23.5000	23.5000	23.5000	+4.911%	1	741	+114.681%
2026-06-16	22.4000	22.4000	22.4000	22.4000	-6.667%	1	741	+125.223%
2026-06-09	25.0000	25.0000	24.0000	24.0000	-3.226%	9	741	+110.208%
2026-06-08	25.3500	25.3500	24.3000	24.8000	-4.615%	17	749	+103.427%
2026-06-05	27.0500	27.0500	26.0000	26.0000	-13.043%	3	760	+94.038%
2026-06-04	29.9000	29.9000	29.9000	29.9000	-8.841%	1	761	+68.729%
2026-06-03	30.1800	33.3900	30.1800	32.8000	-6.178%	10	761	+53.811%
2026-06-02	34.4600	34.9600	34.4600	34.9600	-6.574%	2	761	+44.308%
2026-06-01	35.0000	37.4200	35.0000	37.4200	+25.570%	23	760	+34.821%
2026-05-29	26.4500	30.1000	26.4500	29.8000	+18.254%	21	773	+69.295%
2026-05-28	23.9600	25.2000	23.9600	25.2000	+23.529%	9	770	+100.198%
2026-05-27	21.0000	21.0000	20.2000	20.4000	-10.526%	21	770	+147.304%
2026-05-26	22.8000	22.8000	22.8000	22.8000	+8.571%	1	771	+121.272%
2026-05-22	21.7000	21.7000	21.0000	21.0000	-3.315%	2	772	+140.238%
2026-05-20	20.8000	21.7200	20.8000	21.7200	+6.995%	6	771	+132.274%
2026-05-19	20.3000	20.3000	20.3000	20.3000	0.000%	1	772	+148.522%
2026-05-18	20.0000	20.3000	20.0000	20.3000	+1.500%	3	772	+148.522%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+23.457%	10	772	+152.250%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-3.456%	1	773	+211.420%
2026-05-12	16.7800	16.7800	16.7800	16.7800	-7.548%	1	773	+200.656%
2026-05-11	18.1500	18.1500	18.1500	18.1500	+0.276%	1	773	+177.961%
2026-05-08	16.9000	18.1000	16.9000	18.1000	+5.233%	39	773	+178.729%
2026-05-07	18.1000	18.4000	17.2000	17.2000	+13.907%	131	773	+193.314%
2026-05-06	14.1800	15.1000	14.1800	15.1000	-1.307%	5	857	+234.106%
2026-05-05	15.6400	15.6400	15.3000	15.3000	+0.526%	5	853	+229.739%
2026-05-04	15.3000	15.3000	14.8100	15.2200	+7.943%	23	854	+231.472%
2026-05-01	14.9000	14.9000	13.6200	14.1000	+14.634%	58	849	+257.801%
2026-04-30	12.2000	12.3000	12.2000	12.3000	-3.302%	14	849	+310.163%
2026-04-29	13.0000	13.0000	12.7000	12.7200	-7.153%	18	844	+296.619%
2026-04-28	13.6000	13.8000	13.6000	13.7000	+7.031%	23	843	+268.248%
2026-04-27	12.2000	13.1500	12.2000	12.8000	+6.845%	123	843	+294.141%
2026-04-24	11.9800	11.9800	11.9800	11.9800	+9.307%	10	760	+321.119%
2026-04-23	11.9600	11.9600	10.9600	10.9600	-20.866%	34	750	+360.310%
2026-04-22	13.6600	13.8500	13.6600	13.8500	+2.593%	16	742	+264.260%
2026-04-21	14.5000	14.8000	13.2500	13.5000	+2.896%	71	737	+273.704%
2026-04-20	13.1200	13.1200	13.1200	13.1200	+5.806%	1	737	+284.527%
2026-04-17	13.2500	13.4000	12.4000	12.4000	-0.800%	62	737	+306.855%
2026-04-16	12.5000	13.1000	11.8000	12.5000	+4.167%	683	709	+303.600%
2026-04-15	11.0000	12.0000	11.0000	12.0000	+17.647%	75	319	+320.417%
2026-04-14	10.1000	10.2000	10.1000	10.2000	+12.707%	5	333	+394.608%
2026-04-13	9.0500	9.0500	9.0500	9.0500	+14.848%	2	337	+457.459%
2026-04-10	8.0000	8.0000	7.0000	7.8800	-9.425%	29	337	+540.228%
2026-04-09	11.0000	11.0000	8.5000	8.7000	-25.641%	4	310	+479.885%
2026-04-08	13.4000	13.4000	11.7000	11.7000	-8.594%	26	306	+331.197%
2026-04-07	11.8200	12.8000	11.7200	12.8000	+45.455%	6	297	+294.141%
2026-03-30	9.2000	9.2000	8.8000	8.8000	+1.149%	12	303	+473.295%
2026-03-27	9.0000	9.0000	8.7000	8.7000	-9.281%	2	303	+479.885%
2026-03-26	10.0000	10.0000	9.5900	9.5900	-6.893%	30	304	+426.069%
2026-03-25	10.3000	10.3000	10.3000	10.3000	+0.980%	3	302	+389.806%
2026-03-24	10.3000	10.3000	10.2000	10.2000	-14.286%	5	299	+394.608%
2026-03-23	11.5000	11.9700	11.5000	11.9000	+0.677%	55	294	+323.950%
2026-03-19	12.0000	12.0000	11.8200	11.8200	-8.372%	5	342	+326.819%
2026-03-18	12.9000	12.9000	12.9000	12.9000	+7.500%	2	340	+291.085%
2026-03-17	12.4600	12.4600	12.0000	12.0000	-4.000%	11	342	+320.417%
2026-03-16	13.8900	13.8900	12.5000	12.5000	-10.714%	15	333	+303.600%
2026-03-13	15.0000	15.0000	13.0000	14.0000	-7.895%	45	327	+260.357%
2026-03-12	16.7000	17.3400	15.0000	15.2000	-10.059%	88	333	+231.908%
2026-03-11	16.8000	16.9000	16.0000	16.9000	+1.198%	5	248	+198.521%
2026-03-10	16.7000	16.7000	16.7000	16.7000	-1.765%	3	244	+202.096%
2026-03-09	16.2000	17.0000	16.1000	17.0000	+1.190%	3	247	+196.765%
2026-03-06	16.4000	17.7000	16.4000	16.8000	+7.692%	25	249	+200.298%
2026-03-05	16.5400	16.8100	15.6000	15.6000	+9.551%	27	230	+223.397%
2026-03-03	14.2400	14.2400	14.2400	14.2400	-2.997%	7	244	+254.284%
2026-03-02	14.3600	14.6800	14.3200	14.6800	+7.941%	6	237	+243.665%
2026-02-27	13.5000	13.6000	13.5000	13.6000	-2.158%	2	243	+270.956%
2026-02-26	13.9000	13.9000	13.9000	13.9000	+9.449%	1	241	+262.950%
2026-02-25	12.6700	12.7800	12.6700	12.7000	+2.008%	73	175	+297.244%
2026-02-24	10.2800	12.4500	10.2800	12.4500	+10.568%	2	175	+305.221%
2026-02-23	11.2600	11.2600	11.2600	11.2600	-9.194%	1	175	+348.046%
2026-02-20	13.7000	13.7000	12.4000	12.4000	-10.598%	10	175	+306.855%
2026-02-19	14.0300	14.0300	13.8700	13.8700	-5.646%	11	165	+263.735%
2026-02-18	14.7000	14.7000	14.7000	14.7000	+6.137%	1	164	+243.197%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-3.147%	5	163	+264.260%
2026-02-13	15.1000	15.1000	14.3000	14.3000	+5.926%	5	158	+252.797%
2026-02-12	13.2000	13.5000	13.2000	13.5000	-11.301%	6	158	+273.704%
2026-02-11	14.4000	15.5000	14.4000	15.2200	-1.806%	7	159	+231.472%
2026-02-10	15.8000	15.8000	15.5000	15.5000	+5.947%	10	158	+225.484%
2026-02-09	13.9000	15.0400	13.7500	14.6300	+12.538%	19	149	+244.839%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+13.935%	1	135	+288.077%
2026-02-05	12.5000	12.5000	11.4100	11.4100	-12.096%	2	134	+342.156%
2026-02-04	13.5000	13.5000	11.2900	12.9800	+6.393%	20	133	+288.675%
2026-02-03	12.7000	13.3500	12.0000	12.2000	-16.724%	11	115	+313.525%
2026-02-02	15.0000	15.6000	14.6500	14.6500	-2.333%	18	107	+244.369%
2026-01-30	16.0000	16.0000	15.0000	15.0000	-5.660%	15	93	+236.333%
2026-01-29	16.8000	17.1000	15.9000	15.9000	-22.249%	58	86	+217.296%
2026-01-27	20.4500	20.4500	20.4500	20.4500	-13.822%	1	34	+146.699%
2026-01-26	23.7300	23.7300	23.7300	23.7300	+15.756%	1	35	+112.600%
2026-01-21	20.5000	20.5000	20.5000	20.5000	-11.255%	1	35	+146.098%
2026-01-14	23.6000	23.6000	23.1000	23.1000	-21.429%	8	35	+118.398%
2025-12-16	29.7000	29.7000	29.4000	29.4000	-19.452%	2	28	+71.599%
2025-12-12	36.5000	36.5000	36.5000	36.5000	-8.176%	1	29	+38.219%
2025-12-05	40.6000	40.8000	39.7500	39.7500	+50.854%	11	29	+26.918%
2025-12-04	26.3500	26.3500	26.3500	26.3500	+12.128%	9	30	+91.461%
2025-11-25	23.5000	23.5000	23.5000	23.5000	-16.071%	2	29	+114.681%
2025-11-04	28.7000	28.7000	28.0000	28.0000	-6.977%	6	29	+80.179%
2025-10-31	30.4600	30.4600	30.1000	30.1000	-9.365%	4	29	+67.608%
2025-10-27	33.2100	33.2100	33.2100	33.2100	-3.178%	1	29	+51.912%
2025-10-24	34.3000	34.3000	34.3000	34.3000	+4.255%	1	29	+47.085%
2025-10-22	32.9000	32.9000	32.9000	32.9000	-12.732%	1	29	+53.343%
2025-10-08	36.2000	37.7000	35.7500	37.7000	+12.202%	6	29	+33.820%
2025-10-07	32.9000	33.6000	32.9000	33.6000	-6.796%	2	23	+50.149%
2025-09-30	38.4000	38.4000	36.0500	36.0500	-5.628%	11	23	+39.945%
2025-09-29	38.2000	38.2000	38.2000	38.2000	+15.758%	1	23	+32.068%
2025-09-25	33.0000	33.0000	33.0000	33.0000	-7.042%	1	24	+52.879%
2025-09-22	33.5300	35.5000	33.5300	35.5000	+2.660%	7	23	+42.113%
2025-09-19	34.5800	34.5800	34.5800	34.5800	+6.074%	1	18	+45.894%
2025-09-18	32.0000	32.6000	32.0000	32.6000	+10.696%	2	19	+54.755%
2025-09-17	29.4500	29.4500	29.4500	29.4500	-2.322%	1	21	+71.307%
2025-09-16	30.1500	30.1500	30.1500	30.1500	-3.981%	1	20	+67.330%
2025-09-15	32.9600	32.9600	31.4000	31.4000	-7.918%	3	19	+60.669%
2025-09-11	35.0000	35.0000	34.1000	34.1000	-13.518%	6	16	+47.947%
2025-07-28	39.4300	39.4300	39.4300	39.4300	-0.202%	1	17	+27.948%
2025-07-11	39.5100	39.5100	39.5100	39.5100	-28.592%	1	17	+27.689%
2025-06-05	55.3300	55.3300	55.3300	55.3300	+14.012%	2	16	-8.820%
2025-05-23	48.5300	48.5300	48.5300	48.5300	+133.317%	2	18	+3.956%
2025-04-09	20.8000	20.8000	20.8000	20.8000	+3.844%	2	18	+142.548%
2025-04-08	20.8800	20.8800	20.0300	20.0300	+11.650%	7	16	+151.872%
2025-04-04	18.1000	18.1000	17.9400	17.9400	-46.078%	12	10	+181.215%
2025-03-24	33.2700	33.2700	33.2700	33.2700	+56.934%	1	7	+51.638%
2025-03-13	21.2000	21.2000	21.2000	21.2000	-43.164%	1	6	+137.972%
2025-02-18	37.3000	37.3000	37.3000	37.3000	+23.102%	1	6	+35.255%
2024-12-30	30.3000	30.3000	30.3000	30.3000	-3.040%	1	6	+66.502%
2024-12-19	32.4100	32.4100	31.2500	31.2500	-10.791%	2	5	+61.440%
2024-12-12	31.4100	35.0300	31.4100	35.0300	+21.843%	3	4	+44.019%
2024-12-06	28.0000	28.7500	27.0000	28.7500	+64.286%	6	3	+75.478%
2024-12-05	17.0000	17.6000	17.0000	17.5000	0.000%	3	1	+188.286%

.dark-mode .VGKv35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGKv35{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C55RBRK Jan 15 2027 55.00 Call (RBRK270115C00055000)option OPRA

RBRK20270115C55
RBRK Jan 15 2027 55.00 Call (RBRK270115C00055000)
option OPRA