Dark

RBRK20270115C60
RBRK Jan 15 2027 60.00 Call (RBRK270115C00060000)
option OPRA

EOD

Aug 14, 2026

45.45-3.401%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	45.4500	45.4500	45.4500	45.4500	-3.401%	1	233	0.000%
2026-08-13	43.3000	47.0500	43.0000	47.0500	+16.173%	19	233	-3.401%
2026-08-12	40.2600	40.5000	40.2600	40.5000	-5.814%	6	236	+12.222%
2026-08-10	33.8000	43.0000	33.8000	43.0000	+33.127%	21	236	+5.698%
2026-08-07	32.2000	35.0000	32.2000	32.3000	+15.646%	11	254	+40.712%
2026-08-06	27.9300	27.9300	27.9300	27.9300	-6.589%	1	262	+62.728%
2026-08-05	30.1000	30.1000	29.1200	29.9000	+10.741%	6	262	+52.007%
2026-08-04	26.5000	27.0000	26.5000	27.0000	+28.878%	3	266	+68.333%
2026-07-31	20.1500	20.9500	20.1500	20.9500	+8.549%	2	265	+116.945%
2026-07-30	19.3000	19.3000	19.3000	19.3000	-8.444%	1	264	+135.492%
2026-07-23	21.0800	21.0800	21.0800	21.0800	-8.745%	1	265	+115.607%
2026-07-21	24.5000	24.5000	23.1000	23.1000	-12.334%	7	266	+96.753%
2026-07-17	26.3500	26.3500	26.3500	26.3500	-4.182%	6	268	+72.486%
2026-07-15	33.1400	33.1400	27.5000	27.5000	-17.044%	4	269	+65.273%
2026-07-14	33.1500	33.1500	33.1500	33.1500	+8.157%	1	269	+37.104%
2026-07-13	30.6500	30.6500	30.6500	30.6500	-6.183%	2	270	+48.287%
2026-07-08	32.4000	32.6700	32.4000	32.6700	-5.850%	2	272	+39.118%
2026-07-06	33.0000	34.7000	33.0000	34.7000	+39.807%	8	273	+30.980%
2026-06-29	24.7000	25.2200	24.7000	24.8200	+18.756%	14	277	+83.118%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+1.654%	1	279	+117.464%
2026-06-25	20.5600	20.5600	20.5600	20.5600	-6.968%	2	279	+121.060%
2026-06-23	21.6000	23.8800	21.6000	22.1000	+7.805%	3	280	+105.656%
2026-06-17	20.5000	20.5000	20.5000	20.5000	+2.500%	8	280	+121.707%
2026-06-16	20.0000	20.0000	20.0000	20.0000	-0.744%	3	280	+127.250%
2026-06-15	20.1500	20.1500	20.1500	20.1500	+4.675%	1	282	+125.558%
2026-06-12	19.2500	19.2500	19.2500	19.2500	-9.963%	1	282	+136.104%
2026-06-11	21.2500	21.3800	21.2500	21.3800	-4.978%	2	282	+112.582%
2026-06-10	23.4200	23.4200	22.5000	22.5000	+12.500%	17	284	+102.000%
2026-06-09	21.2500	21.2500	20.0000	20.0000	-9.502%	7	282	+127.250%
2026-06-08	22.2000	22.2000	22.1000	22.1000	-7.026%	30	282	+105.656%
2026-06-05	23.8800	24.0000	23.7700	23.7700	-11.963%	8	305	+91.207%
2026-06-04	27.0000	27.0000	27.0000	27.0000	-6.929%	6	309	+68.333%
2026-06-03	31.0000	31.0000	27.6100	29.0100	-16.277%	13	308	+56.670%
2026-06-01	32.0000	34.6500	31.3800	34.6500	+25.316%	20	299	+31.169%
2026-05-29	26.0200	28.0000	26.0200	27.6500	+20.742%	11	294	+64.376%
2026-05-28	21.0400	22.9000	21.0400	22.9000	+28.652%	19	305	+98.472%
2026-05-27	17.8000	17.8000	17.8000	17.8000	-11.000%	21	321	+155.337%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+6.895%	1	341	+127.250%
2026-05-22	18.5000	18.7500	18.5000	18.7100	-0.795%	15	342	+142.918%
2026-05-20	17.2300	18.8600	17.2300	18.8600	+8.391%	7	344	+140.986%
2026-05-19	18.2900	18.2900	17.3800	17.4000	+2.353%	4	348	+161.207%
2026-05-18	17.0000	17.0000	17.0000	17.0000	+4.938%	1	348	+167.353%
2026-05-14	16.3000	16.5000	16.2000	16.2000	+15.632%	17	348	+180.556%
2026-05-13	13.8000	14.0500	13.6800	14.0100	-4.041%	6	354	+224.411%
2026-05-12	15.3000	15.3000	14.6000	14.6000	-2.013%	17	354	+211.301%
2026-05-11	15.4000	15.9700	14.9000	14.9000	-4.487%	14	354	+205.034%
2026-05-08	14.5500	16.0000	14.5500	15.6000	+3.723%	5	348	+191.346%
2026-05-07	15.9000	16.0000	14.8000	15.0400	+18.239%	15	343	+202.194%
2026-05-06	12.7200	12.7200	12.7200	12.7200	-2.901%	3	353	+257.311%
2026-05-05	13.5000	14.0000	13.1000	13.1000	-6.429%	18	353	+246.947%
2026-05-04	13.3300	14.0000	13.3300	14.0000	+14.566%	5	364	+224.643%
2026-05-01	12.8000	12.8000	12.2200	12.2200	+13.148%	3	357	+271.931%
2026-04-30	10.8000	10.8000	10.8000	10.8000	0.000%	1	357	+320.833%
2026-04-29	10.8000	10.8000	10.8000	10.8000	-5.677%	1	358	+320.833%
2026-04-28	11.2000	11.4500	11.2000	11.4500	+14.500%	11	358	+296.943%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-4.031%	1	355	+354.500%
2026-04-24	9.6500	10.4200	9.5800	10.4200	+12.649%	13	354	+336.180%
2026-04-23	11.0000	11.0000	9.2500	9.2500	-22.399%	18	353	+391.351%
2026-04-22	12.0000	12.0000	11.6000	11.9200	+4.105%	3	351	+281.292%
2026-04-21	12.1300	12.1300	11.4500	11.4500	+11.165%	6	351	+296.943%
2026-04-20	10.3000	10.3000	10.3000	10.3000	-1.905%	1	353	+341.262%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+0.962%	1	352	+332.857%
2026-04-16	10.8300	11.1000	10.4000	10.4000	+1.961%	9	351	+337.019%
2026-04-15	9.6500	10.2000	9.6500	10.2000	+19.298%	16	354	+345.588%
2026-04-14	8.5700	8.5700	8.5500	8.5500	-3.933%	2	355	+431.579%
2026-04-13	8.9000	8.9000	8.9000	8.9000	+26.241%	10	355	+410.674%
2026-04-10	6.8000	7.0500	5.9000	7.0500	+0.714%	17	347	+544.681%
2026-04-09	8.2100	8.2100	6.8300	7.0000	-42.149%	14	346	+549.286%
2026-04-08	12.1000	12.1000	12.1000	12.1000	+23.469%	3	336	+275.620%
2026-04-07	9.8000	9.8000	9.8000	9.8000	-2.000%	1	341	+363.776%
2026-04-06	9.4100	10.0000	9.1500	10.0000	+5.263%	23	340	+354.500%
2026-04-02	9.2000	10.0000	8.8000	9.5000	+6.742%	21	341	+378.421%
2026-04-01	8.9600	8.9600	8.9000	8.9000	+15.584%	9	341	+410.674%
2026-03-31	7.5200	7.7000	7.5200	7.7000	+5.915%	3	335	+490.260%
2026-03-30	7.7700	7.7700	7.2200	7.2700	+4.155%	7	336	+525.172%
2026-03-27	6.9800	6.9800	6.9800	6.9800	-9.351%	30	342	+551.146%
2026-03-26	7.7000	7.7000	7.7000	7.7000	-1.282%	2	342	+490.260%
2026-03-25	7.9000	7.9000	7.8000	7.8000	-8.343%	4	340	+482.692%
2026-03-24	9.0000	9.0000	8.5100	8.5100	-14.900%	2	340	+434.078%
2026-03-23	10.0000	10.2500	10.0000	10.0000	-13.793%	3	340	+354.500%
2026-03-18	11.2000	11.6000	11.2000	11.6000	+5.455%	21	341	+291.810%
2026-03-16	11.6000	11.6000	11.0000	11.0000	-4.348%	8	360	+313.182%
2026-03-13	13.3000	13.5000	11.4900	11.5000	-11.538%	14	352	+295.217%
2026-03-12	14.5000	14.5000	13.0000	13.0000	-12.162%	17	345	+249.615%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-1.333%	1	348	+207.095%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+5.634%	1	348	+203.000%
2026-03-09	14.2000	14.2000	14.2000	14.2000	+10.938%	1	349	+220.070%
2026-03-04	12.8000	12.8000	12.8000	12.8000	+3.226%	1	348	+255.078%
2026-03-03	11.2000	12.5000	11.2000	12.4000	-6.767%	11	348	+266.532%
2026-03-02	12.5000	13.3000	12.4000	13.3000	+10.833%	12	350	+241.729%
2026-02-27	12.0000	12.0000	12.0000	12.0000	-11.111%	5	357	+278.750%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+27.358%	5	362	+236.667%
2026-02-24	9.0500	10.6000	9.0500	10.6000	+20.181%	5	362	+328.774%
2026-02-23	9.0000	9.4000	8.8200	8.8200	-15.192%	12	361	+415.306%
2026-02-20	10.3600	10.4000	10.3600	10.4000	-16.800%	3	352	+337.019%
2026-02-19	12.0000	12.5000	12.0000	12.5000	+1.215%	4	353	+263.600%
2026-02-18	12.6000	12.8300	12.3500	12.3500	+1.230%	10	349	+268.016%
2026-02-17	12.1800	12.2000	12.0000	12.2000	-6.154%	9	342	+272.541%
2026-02-13	13.3800	13.5200	13.0000	13.0000	+7.438%	7	330	+249.615%
2026-02-12	11.5000	12.1000	11.5000	12.1000	-9.295%	2	330	+275.620%
2026-02-11	13.3000	13.3400	13.3000	13.3400	-2.699%	3	329	+240.705%
2026-02-10	14.0000	14.0000	13.2000	13.7100	+0.957%	21	328	+231.510%
2026-02-09	11.0400	13.5800	11.0400	13.5800	+23.455%	3	324	+234.683%
2026-02-06	10.0000	11.0000	9.7000	11.0000	+6.796%	16	322	+313.182%
2026-02-05	11.3000	11.3500	10.0000	10.3000	-8.850%	32	312	+341.262%
2026-02-04	9.8000	11.3000	9.8000	11.3000	-1.739%	14	285	+302.212%
2026-02-03	12.2800	12.3200	10.2000	11.5000	-5.738%	36	283	+295.217%
2026-02-02	13.3000	13.7400	12.2000	12.2000	-10.949%	14	273	+272.541%
2026-01-30	13.3000	13.9000	13.3000	13.7000	-2.143%	34	261	+231.752%
2026-01-29	15.8000	15.8000	14.0000	14.0000	-23.288%	59	236	+224.643%
2026-01-28	18.7300	18.7300	18.2500	18.2500	+7.988%	2	190	+149.041%
2026-01-27	17.7000	17.7600	16.9000	16.9000	-19.715%	21	189	+168.935%
2026-01-26	20.0000	21.0500	20.0000	21.0500	+11.968%	22	169	+115.914%
2026-01-23	18.8000	18.8000	18.8000	18.8000	+2.732%	1	150	+141.755%
2026-01-22	18.5000	18.7000	18.3000	18.3000	+2.867%	5	149	+148.361%
2026-01-21	17.7900	17.7900	17.7900	17.7900	-10.827%	1	144	+155.481%
2026-01-16	20.4200	20.4200	19.8400	19.9500	-1.869%	56	135	+127.820%
2026-01-14	20.7000	20.7000	20.3300	20.3300	-6.743%	4	135	+123.561%
2026-01-12	21.8000	21.8000	21.8000	21.8000	-1.802%	1	134	+108.486%
2026-01-09	22.2400	22.2400	22.2000	22.2000	-5.532%	3	134	+104.730%
2026-01-08	23.9100	23.9100	23.0500	23.5000	-10.374%	4	134	+93.404%
2026-01-07	26.2200	26.2200	26.2200	26.2200	+11.860%	1	134	+73.341%
2026-01-06	23.4400	23.4400	23.4400	23.4400	-3.737%	1	134	+93.899%
2026-01-05	24.3800	24.3800	24.0000	24.3500	-3.296%	3	134	+86.653%
2026-01-02	25.1800	25.1800	25.1800	25.1800	-6.045%	1	134	+80.500%
2025-12-31	26.8000	26.8000	26.6700	26.8000	-2.545%	3	134	+69.590%
2025-12-29	27.5000	27.5000	27.5000	27.5000	-3.339%	1	134	+65.273%
2025-12-26	28.4500	28.4500	28.4500	28.4500	-3.820%	1	133	+59.754%
2025-12-16	29.5800	29.5800	29.5800	29.5800	-6.747%	1	133	+53.651%
2025-12-12	32.4000	32.4000	31.7200	31.7200	-11.889%	3	133	+43.285%
2025-12-11	36.0000	36.0000	36.0000	36.0000	-2.703%	1	133	+26.250%
2025-12-05	36.3100	39.0000	35.0000	37.0000	+52.263%	26	133	+22.838%
2025-12-04	24.4000	24.4000	24.3000	24.3000	+8.969%	19	137	+87.037%
2025-12-03	22.3000	22.3000	22.3000	22.3000	-7.354%	1	136	+103.812%
2025-12-02	24.0700	24.0700	24.0700	24.0700	+3.305%	1	136	+88.824%
2025-11-28	23.3000	23.3000	23.3000	23.3000	+9.906%	3	136	+95.064%
2025-11-21	21.2000	21.2000	21.2000	21.2000	-7.826%	2	136	+114.387%
2025-11-20	23.0000	23.0000	23.0000	23.0000	-8.367%	3	136	+97.609%
2025-11-17	25.1000	25.1000	25.1000	25.1000	-11.682%	1	136	+81.076%
2025-11-11	28.4200	28.4200	28.4200	28.4200	-0.629%	9	138	+59.923%
2025-11-10	28.6000	28.6000	28.6000	28.6000	+7.925%	1	138	+58.916%
2025-11-07	26.2100	26.5000	26.0000	26.5000	-2.824%	5	137	+71.509%
2025-10-31	27.2700	27.2700	27.2700	27.2700	+7.574%	2	136	+66.667%
2025-10-30	24.7000	25.3500	24.7000	25.3500	-2.500%	4	137	+79.290%
2025-10-29	27.5000	27.5000	26.0000	26.0000	-9.910%	4	137	+74.808%
2025-10-28	28.8600	28.8600	28.8600	28.8600	-3.414%	1	137	+57.484%
2025-10-24	31.1000	31.7000	29.8800	29.8800	-3.457%	6	136	+52.108%
2025-10-20	30.9500	30.9500	30.9500	30.9500	+3.999%	2	134	+46.850%
2025-10-17	29.7600	29.7600	29.7600	29.7600	-4.890%	1	136	+52.722%
2025-10-16	31.2900	31.2900	31.2900	31.2900	-9.801%	10	136	+45.254%
2025-10-13	34.6900	34.6900	34.6900	34.6900	-4.303%	2	136	+31.018%
2025-10-10	37.0900	37.0900	36.2500	36.2500	-1.091%	2	136	+25.379%
2025-10-09	36.0000	36.6500	36.0000	36.6500	+14.890%	11	137	+24.011%
2025-10-07	31.9000	31.9000	31.9000	31.9000	-10.191%	1	138	+42.476%
2025-10-02	35.7200	35.7200	35.5200	35.5200	+2.216%	4	138	+27.956%
2025-10-01	35.0000	35.0000	34.7500	34.7500	-1.836%	2	139	+30.791%
2025-09-29	35.4000	35.4000	35.4000	35.4000	+5.357%	1	139	+28.390%
2025-09-26	33.6000	33.6000	33.6000	33.6000	-4.274%	2	139	+35.268%
2025-09-25	32.9000	35.1000	32.9000	35.1000	+4.776%	17	139	+29.487%
2025-09-24	33.5000	33.5000	33.5000	33.5000	-0.298%	1	127	+35.672%
2025-09-23	35.0000	35.0000	33.6000	33.6000	+6.161%	2	126	+35.268%
2025-09-22	31.6300	31.6500	31.6300	31.6500	-0.784%	3	126	+43.602%
2025-09-19	31.2000	31.9000	31.2000	31.9000	+4.044%	2	121	+42.476%
2025-09-18	29.8500	30.6600	29.8500	30.6600	+12.804%	6	119	+48.239%
2025-09-17	28.0000	28.0000	27.1800	27.1800	-1.164%	2	116	+67.219%
2025-09-16	27.5000	27.5000	27.5000	27.5000	-3.169%	1	117	+65.273%
2025-09-15	27.5000	29.9000	27.5000	28.4000	-0.211%	24	117	+60.035%
2025-09-12	29.7000	29.7000	27.9000	28.4600	-9.651%	14	118	+59.698%
2025-09-11	32.6200	34.4000	30.1000	31.5000	-7.895%	12	118	+44.286%
2025-09-10	35.0000	36.1700	34.2000	34.2000	-29.046%	20	117	+32.895%
2025-09-09	47.4000	48.2000	47.4000	48.2000	+32.418%	3	119	-5.705%
2025-07-28	36.4000	36.4000	36.4000	36.4000	-4.211%	1	120	+24.863%
2025-07-21	38.0000	38.0000	38.0000	38.0000	-2.238%	1	119	+19.605%
2025-07-15	38.8700	38.8700	38.8700	38.8700	+5.884%	4	119	+16.928%
2025-07-11	36.7100	36.7100	36.7100	36.7100	-4.699%	1	121	+23.808%
2025-07-08	38.5200	38.5200	38.5200	38.5200	-0.977%	1	122	+17.991%
2025-07-02	38.9000	38.9000	38.9000	38.9000	-11.791%	1	122	+16.838%
2025-06-26	44.1000	44.1000	44.1000	44.1000	-1.342%	1	129	+3.061%
2025-06-25	44.7000	44.7000	44.7000	44.7000	+11.946%	1	129	+1.678%
2025-06-20	39.9300	39.9300	39.9300	39.9300	-6.509%	2	129	+13.824%
2025-06-11	42.7100	42.7100	42.7100	42.7100	-8.190%	1	129	+6.415%
2025-06-09	46.5200	46.5200	46.5200	46.5200	-11.508%	1	129	-2.300%
2025-06-02	52.5700	52.5700	52.5700	52.5700	+4.099%	1	128	-13.544%
2025-05-30	50.5000	50.5000	50.5000	50.5000	+20.785%	2	128	-10.000%
2025-05-20	41.7000	42.1000	40.8700	41.8100	+15.465%	10	127	+8.706%
2025-05-15	36.2100	36.2100	36.2100	36.2100	+7.448%	100	132	+25.518%
2025-05-12	33.7000	33.7000	33.7000	33.7000	+0.898%	1	156	+34.866%
2025-05-08	34.5000	34.5000	33.4000	33.4000	+1.212%	2	156	+36.078%
2025-05-05	33.0000	33.0000	33.0000	33.0000	+10.000%	1	158	+37.727%
2025-05-02	30.0000	30.0000	30.0000	30.0000	+6.007%	2	158	+51.500%
2025-04-29	28.5500	28.5500	28.3000	28.3000	+5.993%	6	159	+60.601%
2025-04-24	26.6600	26.7000	26.6600	26.7000	+18.037%	101	160	+70.225%
2025-04-22	22.9500	22.9500	22.6000	22.6200	+5.209%	10	60	+100.928%
2025-04-21	21.2500	21.5300	21.2500	21.5000	-8.472%	4	58	+111.395%
2025-04-15	23.5000	23.5000	23.4600	23.4900	+2.576%	8	59	+93.487%
2025-04-14	22.9000	22.9000	22.9000	22.9000	+13.366%	1	59	+98.472%
2025-04-03	20.2000	20.2000	20.2000	20.2000	-31.222%	1	59	+125.000%
2025-03-24	29.3700	29.3700	29.3700	29.3700	+72.765%	2	58	+54.750%
2025-03-11	17.0000	17.0000	17.0000	17.0000	-0.352%	2	58	+167.353%
2025-03-10	17.0600	17.0600	17.0500	17.0600	-42.809%	10	56	+166.413%
2025-02-21	29.8000	29.8900	29.8000	29.8300	+2.862%	10	51	+52.363%
2025-02-20	28.9900	29.0000	28.9900	29.0000	-17.143%	5	52	+56.724%
2025-02-12	35.0000	35.0000	35.0000	35.0000	+2.279%	2	57	+29.857%
2025-02-07	34.2200	34.2200	34.2200	34.2200	+4.012%	2	57	+32.817%
2025-02-05	32.9000	32.9000	32.9000	32.9000	+7.166%	1	57	+38.146%
2025-02-03	30.7000	30.7000	30.7000	30.7000	-6.970%	1	56	+48.046%
2025-01-30	33.0000	33.0000	33.0000	33.0000	+0.304%	1	55	+37.727%
2025-01-29	32.9000	32.9000	32.9000	32.9000	+10.329%	5	55	+38.146%
2025-01-27	29.8200	29.8200	29.8200	29.8200	+2.123%	1	50	+52.414%
2025-01-23	29.2000	29.2000	29.2000	29.2000	-4.793%	1	50	+55.651%
2025-01-21	30.6700	31.0300	30.6700	30.6700	+8.836%	5	50	+48.190%
2025-01-17	28.9000	28.9000	28.1700	28.1800	+9.650%	24	33	+61.285%
2025-01-16	25.7000	25.7000	25.7000	25.7000	-12.137%	1	33	+76.848%
2024-12-19	28.0000	29.2500	28.0000	29.2500	+11.514%	3	32	+55.385%
2024-12-09	26.2300	26.2300	26.2300	26.2300	+2.863%	5	29	+73.275%
2024-12-06	25.5000	25.5000	25.5000	25.5000	+72.297%	102	28	+78.235%
2024-12-04	14.0000	14.9000	14.0000	14.8000	0.000%	56	55	+207.095%

.dark-mode .zfF3nF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfF3nF{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C60RBRK Jan 15 2027 60.00 Call (RBRK270115C00060000)option OPRA

RBRK20270115C60
RBRK Jan 15 2027 60.00 Call (RBRK270115C00060000)
option OPRA