Dark

RBRK20270115C65
RBRK Jan 15 2027 65.00 Call (RBRK270115C00065000)
option OPRA

EOD

Aug 19, 2026

39.20-5.860%(-2.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	39.6000	39.6000	39.2000	39.2000	-5.860%	2	214	0.000%
2026-08-13	41.2000	41.6400	41.0500	41.6400	+9.291%	4	214	-5.860%
2026-08-10	35.4100	38.1000	35.4100	38.1000	+22.903%	15	218	+2.887%
2026-08-07	29.9900	31.0300	29.9900	31.0000	+20.155%	7	227	+26.452%
2026-08-06	26.3000	26.3000	25.7000	25.8000	-2.642%	3	231	+51.938%
2026-08-05	25.4700	26.9000	25.4700	26.5000	+36.598%	10	232	+47.925%
2026-08-03	18.8000	19.4000	18.8000	19.4000	+10.604%	5	234	+102.062%
2026-07-29	17.5400	17.5400	17.5400	17.5400	-7.684%	1	234	+123.489%
2026-07-22	19.0000	19.0000	19.0000	19.0000	-9.091%	1	234	+106.316%
2026-07-21	21.7000	21.7000	20.9000	20.9000	-11.814%	5	234	+87.560%
2026-07-15	29.4700	29.7000	23.7000	23.7000	-23.917%	8	234	+65.401%
2026-07-14	31.1500	31.1500	31.1500	31.1500	+11.489%	3	235	+25.843%
2026-07-10	27.9400	27.9400	27.9400	27.9400	-10.016%	3	236	+40.301%
2026-07-09	31.0500	31.0500	31.0500	31.0500	+1.471%	1	238	+26.248%
2026-07-06	31.1100	32.0000	30.6000	30.6000	+10.870%	10	238	+28.105%
2026-07-02	27.0000	27.6000	27.0000	27.6000	+10.400%	11	242	+42.029%
2026-06-30	25.0500	25.0500	25.0000	25.0000	+12.108%	6	242	+56.800%
2026-06-29	22.3000	22.3000	22.3000	22.3000	+21.858%	1	239	+75.785%
2026-06-26	18.3000	18.3000	18.3000	18.3000	-10.949%	1	239	+114.208%
2026-06-24	19.9600	20.5500	19.9600	20.5500	+9.483%	2	239	+90.754%
2026-06-23	18.7700	18.7700	18.7700	18.7700	+11.065%	1	240	+108.844%
2026-06-22	16.9000	16.9000	16.9000	16.9000	-7.143%	1	241	+131.953%
2026-06-18	16.7000	18.2000	15.5000	18.2000	+1.111%	6	238	+115.385%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+6.509%	1	238	+117.778%
2026-06-15	16.9000	16.9000	16.9000	16.9000	-0.588%	1	238	+131.953%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-9.623%	1	238	+130.588%
2026-06-11	16.9100	18.8100	16.9100	18.8100	-5.477%	12	238	+108.400%
2026-06-08	20.8100	20.8100	19.9000	19.9000	-5.238%	5	238	+96.985%
2026-06-05	23.7900	23.7900	21.0000	21.0000	-16.000%	6	237	+86.667%
2026-06-04	24.9800	25.0000	24.7000	25.0000	+2.041%	7	235	+56.800%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-15.517%	1	237	+60.000%
2026-06-02	29.0000	29.0000	27.0000	29.0000	-6.452%	103	238	+35.172%
2026-06-01	26.7500	31.0000	26.7500	31.0000	+26.531%	19	267	+26.452%
2026-05-29	22.0000	24.5000	21.9700	24.5000	+21.891%	6	274	+60.000%
2026-05-28	16.6000	20.7000	16.6000	20.1000	+22.561%	14	278	+95.025%
2026-05-27	16.1000	16.8000	16.0200	16.4000	-10.088%	39	286	+139.024%
2026-05-26	17.9300	18.5000	17.8900	18.2400	+11.491%	112	265	+114.912%
2026-05-22	16.1000	16.3600	15.7000	16.3600	+6.928%	12	304	+139.609%
2026-05-20	15.3000	15.3000	15.3000	15.3000	-4.969%	10	305	+156.209%
2026-05-19	15.9200	16.5000	15.9200	16.1000	+0.625%	9	311	+143.478%
2026-05-18	14.8400	16.0000	14.8400	16.0000	+4.575%	22	311	+145.000%
2026-05-15	14.3000	15.3000	14.3000	15.3000	+6.250%	31	311	+156.209%
2026-05-14	15.2000	15.2000	13.9700	14.4000	+8.108%	23	292	+172.222%
2026-05-11	13.3200	13.3200	13.3200	13.3200	-0.597%	1	292	+194.294%
2026-05-08	13.5000	13.5000	13.4000	13.4000	-2.403%	4	293	+192.537%
2026-05-07	13.6300	13.7500	13.3900	13.7300	+24.253%	8	293	+185.506%
2026-05-06	11.0500	11.0500	11.0500	11.0500	-7.917%	1	298	+254.751%
2026-05-05	11.4100	12.0000	11.4100	12.0000	+9.091%	2	299	+226.667%
2026-05-04	11.6000	11.6000	11.0000	11.0000	+8.374%	12	299	+256.364%
2026-05-01	10.7000	10.7000	10.1500	10.1500	+10.326%	8	315	+286.207%
2026-04-30	9.3000	9.3000	9.2000	9.2000	-2.023%	4	315	+326.087%
2026-04-27	9.1100	9.3900	9.1100	9.3900	+14.512%	6	315	+317.465%
2026-04-23	8.7000	8.7000	8.2000	8.2000	-20.388%	4	310	+378.049%
2026-04-22	9.8300	10.3000	9.8300	10.3000	+7.292%	4	310	+280.583%
2026-04-21	9.6000	9.6000	9.6000	9.6000	+4.348%	1	309	+308.333%
2026-04-20	9.2000	9.2000	9.2000	9.2000	+1.099%	2	309	+326.087%
2026-04-17	9.8000	9.8000	9.1000	9.1000	-2.151%	5	310	+330.769%
2026-04-16	8.7000	9.3000	8.7000	9.3000	+11.377%	6	310	+321.505%
2026-04-15	7.9400	8.3800	7.9400	8.3500	+19.628%	9	310	+369.461%
2026-04-14	7.7100	7.7200	6.9800	6.9800	-6.560%	17	309	+461.605%
2026-04-13	6.5000	7.4700	6.5000	7.4700	+33.393%	4	303	+424.766%
2026-04-10	5.3200	5.6000	4.9800	5.6000	-7.131%	9	302	+600.000%
2026-04-09	6.3000	6.3000	5.9500	6.0300	-34.457%	7	304	+550.083%
2026-04-08	9.2400	9.2400	9.2000	9.2000	+2.793%	8	301	+326.087%
2026-04-07	8.9500	8.9500	8.9500	8.9500	+8.485%	5	309	+337.989%
2026-04-02	8.0000	8.2500	8.0000	8.2500	+13.014%	4	313	+375.152%
2026-04-01	7.5000	7.5000	7.3000	7.3000	+21.667%	17	313	+436.986%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+6.007%	10	314	+553.333%
2026-03-30	6.3000	6.3000	5.6600	5.6600	-16.765%	14	314	+592.580%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-7.483%	5	315	+476.471%
2026-03-24	7.4000	7.4000	7.3500	7.3500	-12.500%	3	315	+433.333%
2026-03-23	8.6000	8.6000	8.4000	8.4000	+3.704%	11	314	+366.667%
2026-03-20	8.1000	8.1000	8.1000	8.1000	-8.784%	1	303	+383.951%
2026-03-19	8.3000	8.8800	8.3000	8.8800	-5.532%	52	302	+341.441%
2026-03-18	9.4000	9.4000	9.4000	9.4000	-11.737%	5	326	+317.021%
2026-03-13	11.5700	11.6100	10.6500	10.6500	-9.746%	9	327	+268.075%
2026-03-12	11.8000	11.8000	11.8000	11.8000	-4.143%	1	322	+232.203%
2026-03-10	12.6200	12.6200	12.3100	12.3100	-4.128%	11	322	+218.440%
2026-03-09	12.8400	12.8400	12.8400	12.8400	-0.465%	2	332	+205.296%
2026-03-06	11.5000	12.9600	11.5000	12.9000	+7.500%	24	332	+203.876%
2026-03-05	12.5000	12.5000	12.0000	12.0000	+7.143%	3	353	+226.667%
2026-03-04	11.1000	11.2000	11.1000	11.2000	+4.673%	3	353	+250.000%
2026-03-03	9.1800	10.7000	9.1800	10.7000	+4.902%	7	353	+266.355%
2026-02-27	9.9200	10.5000	9.8000	10.2000	-9.735%	32	350	+284.314%
2026-02-26	11.2000	11.3000	11.0500	11.3000	+18.077%	8	350	+246.903%
2026-02-25	9.5700	9.5800	9.5600	9.5700	+5.396%	70	298	+309.613%
2026-02-24	9.0800	9.0800	9.0800	9.0800	+4.971%	10	298	+331.718%
2026-02-20	10.3000	10.3000	8.6500	8.6500	-19.159%	15	288	+353.179%
2026-02-18	11.1000	11.1000	10.7000	10.7000	-4.464%	11	295	+266.355%
2026-02-13	11.4000	11.8000	11.2000	11.2000	+7.692%	6	297	+250.000%
2026-02-12	10.5000	10.5000	10.4000	10.4000	-10.190%	2	297	+276.923%
2026-02-11	11.5800	11.5800	11.5800	11.5800	-4.298%	10	298	+238.515%
2026-02-10	11.9600	12.1000	11.9600	12.1000	+7.080%	2	288	+223.967%
2026-02-09	10.4000	11.3000	10.4000	11.3000	+17.708%	5	287	+246.903%
2026-02-06	9.0000	9.6000	9.0000	9.6000	+12.941%	5	286	+308.333%
2026-02-05	9.0000	9.2400	8.5000	8.5000	-13.618%	17	283	+361.176%
2026-02-04	9.3200	9.9000	8.5300	9.8400	+8.729%	47	278	+298.374%
2026-02-03	9.7900	9.7900	9.0500	9.0500	-20.961%	12	279	+333.149%
2026-02-02	11.9400	11.9400	11.3200	11.4500	+0.439%	5	273	+242.358%
2026-01-30	12.5000	12.5800	11.4000	11.4000	-9.380%	4	272	+243.860%
2026-01-29	14.3500	14.6300	12.4900	12.5800	-22.105%	42	269	+211.606%
2026-01-28	15.8600	16.6000	15.8000	16.1500	+6.530%	20	292	+142.724%
2026-01-27	16.8000	16.9000	14.8400	15.1600	-16.566%	111	302	+158.575%
2026-01-26	17.9000	18.4000	17.8300	18.1700	+8.155%	23	204	+115.740%
2026-01-23	16.6000	17.0000	16.6000	16.8000	+4.283%	10	205	+133.333%
2026-01-22	16.5300	16.5300	16.0000	16.1100	+3.935%	26	198	+143.327%
2026-01-21	15.8000	16.3000	15.5000	15.5000	-3.125%	5	174	+152.903%
2026-01-20	17.4000	17.4000	16.0000	16.0000	-8.571%	14	170	+145.000%
2026-01-16	18.4000	18.4000	17.5000	17.5000	-7.895%	83	100	+124.000%
2026-01-15	18.8200	19.0000	18.8200	19.0000	+5.556%	3	100	+106.316%
2026-01-14	18.2000	18.2000	17.8000	18.0000	-8.163%	10	98	+117.778%
2026-01-12	19.1000	19.8000	19.1000	19.6000	0.000%	8	89	+100.000%
2026-01-09	19.9000	20.0000	19.6000	19.6000	-4.623%	8	82	+100.000%
2026-01-08	20.9400	20.9400	20.3000	20.5500	-14.053%	6	76	+90.754%
2026-01-07	23.9200	23.9200	23.9100	23.9100	+8.682%	2	70	+63.948%
2026-01-05	22.2000	22.2000	21.7700	22.0000	-10.678%	6	70	+78.182%
2025-12-31	24.7200	24.7200	24.6300	24.6300	-0.885%	13	69	+59.156%
2025-12-30	25.0000	25.3800	24.8500	24.8500	-4.971%	12	69	+57.746%
2025-12-26	26.1500	26.1500	26.1500	26.1500	+1.475%	1	59	+49.904%
2025-12-23	25.7700	25.7700	25.7700	25.7700	-0.770%	1	60	+52.115%
2025-12-22	26.8000	26.8000	25.9700	25.9700	-2.734%	4	61	+50.943%
2025-12-19	26.7000	26.7000	26.7000	26.7000	-26.243%	1	60	+46.816%
2025-12-05	34.8000	36.2000	34.4000	36.2000	+63.949%	4	61	+8.287%
2025-12-04	22.3500	22.3500	22.0800	22.0800	+6.667%	3	61	+77.536%
2025-11-28	20.7000	20.7000	20.7000	20.7000	+12.317%	1	60	+89.372%
2025-11-21	18.4300	18.4300	18.4300	18.4300	-6.919%	1	61	+112.697%
2025-11-20	19.8000	19.8000	19.8000	19.8000	-5.714%	2	62	+97.980%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-4.545%	1	60	+86.667%
2025-11-14	22.0000	22.0000	22.0000	22.0000	+0.686%	1	61	+78.182%
2025-11-13	21.8500	21.8500	21.8500	21.8500	-8.958%	2	60	+79.405%
2025-11-06	24.0000	24.0000	24.0000	24.0000	-0.415%	1	62	+63.333%
2025-10-29	24.3000	24.3000	23.4000	24.1000	-13.309%	6	63	+62.656%
2025-10-27	27.8000	27.8000	27.8000	27.8000	+3.116%	2	61	+41.007%
2025-10-23	27.5000	27.5000	26.9600	26.9600	+5.313%	2	61	+45.401%
2025-10-22	27.0000	27.0000	25.6000	25.6000	-11.018%	2	59	+53.125%
2025-10-16	28.7700	28.7700	28.7700	28.7700	-3.940%	1	59	+36.253%
2025-10-15	30.0000	30.0000	29.9500	29.9500	-1.835%	2	58	+30.885%
2025-10-14	30.5100	30.5100	30.5100	30.5100	-4.656%	1	58	+28.482%
2025-10-08	32.0000	32.0000	32.0000	32.0000	-2.676%	1	59	+22.500%
2025-10-06	32.8800	32.8800	32.8800	32.8800	+1.513%	1	60	+19.221%
2025-10-02	32.3900	32.3900	32.3900	32.3900	+10.546%	2	59	+21.025%
2025-09-22	29.3000	29.3000	29.3000	29.3000	+1.034%	1	61	+33.788%
2025-09-19	29.0000	29.0000	29.0000	29.0000	+2.837%	1	62	+35.172%
2025-09-18	28.2000	28.2000	28.2000	28.2000	+12.127%	2	61	+39.007%
2025-09-16	24.8000	25.1500	24.8000	25.1500	-3.045%	2	63	+55.865%
2025-09-15	26.1000	26.1000	25.9400	25.9400	+1.725%	5	61	+51.118%
2025-09-12	26.6000	27.9000	24.5000	25.5000	-8.929%	13	60	+53.725%
2025-09-11	27.8000	28.0000	27.8000	28.0000	-12.773%	4	59	+40.000%
2025-09-10	34.8000	34.8000	32.1000	32.1000	-7.333%	4	56	+22.118%
2025-09-04	34.6400	34.6400	34.6400	34.6400	-5.562%	1	52	+13.164%
2025-08-25	36.6500	36.6800	36.6500	36.6800	-0.865%	3	53	+6.870%
2025-08-08	37.0000	37.0000	37.0000	37.0000	-10.085%	1	50	+5.946%
2025-07-30	41.1500	41.1500	41.1500	41.1500	+18.044%	1	49	-4.739%
2025-07-21	34.8600	34.8600	34.8600	34.8600	-1.525%	1	50	+12.450%
2025-07-15	35.4000	35.4000	35.4000	35.4000	+4.734%	1	50	+10.734%
2025-07-11	33.8000	33.8000	33.8000	33.8000	-7.902%	1	49	+15.976%
2025-07-10	37.0000	37.0000	36.0000	36.7000	-5.631%	3	50	+6.812%
2025-07-07	38.8900	38.8900	38.8900	38.8900	+12.399%	1	51	+0.797%
2025-07-01	34.6000	34.6000	34.6000	34.6000	-8.947%	1	50	+13.295%
2025-06-27	38.0000	38.0000	38.0000	38.0000	+2.151%	1	49	+3.158%
2025-06-18	37.2000	37.2000	37.2000	37.2000	-13.889%	1	47	+5.376%
2025-06-16	43.2000	43.2000	43.2000	43.2000	+13.684%	1	47	-9.259%
2025-06-10	40.0000	40.0000	38.0000	38.0000	-20.000%	2	48	+3.158%
2025-06-06	52.0000	52.0000	47.0000	47.5000	-3.377%	8	46	-17.474%
2025-06-05	51.5900	51.5900	49.1600	49.1600	-0.365%	5	42	-20.260%
2025-06-03	49.3400	49.3400	49.3400	49.3400	+8.249%	1	44	-20.551%
2025-05-30	45.3800	45.5800	45.1800	45.5800	+1.855%	12	43	-13.997%
2025-05-27	44.9700	44.9700	44.7500	44.7500	+4.070%	2	49	-12.402%
2025-05-22	41.5100	43.0000	41.5100	43.0000	+9.974%	2	47	-8.837%
2025-05-20	39.1000	39.1000	39.1000	39.1000	+2.895%	1	45	+0.256%
2025-05-19	38.0000	38.0000	38.0000	38.0000	+4.110%	1	45	+3.158%
2025-05-15	36.5000	36.5000	36.5000	36.5000	-0.027%	2	44	+7.397%
2025-05-14	36.4600	36.5100	36.3800	36.5100	+3.136%	3	46	+7.368%
2025-05-13	36.2000	36.2000	35.4000	35.4000	+11.672%	2	43	+10.734%
2025-05-12	31.7000	31.7000	31.7000	31.7000	+3.291%	1	43	+23.659%
2025-05-09	33.0000	33.0000	30.6900	30.6900	-4.094%	10	42	+27.729%
2025-05-08	32.0000	32.0000	32.0000	32.0000	+5.332%	5	45	+22.500%
2025-05-07	29.5000	30.3800	29.5000	30.3800	+4.005%	7	50	+29.032%
2025-05-06	27.8000	29.2100	27.8000	29.2100	-5.408%	2	44	+34.201%
2025-05-05	30.5000	30.8800	30.5000	30.8800	+15.095%	4	42	+26.943%
2025-05-01	26.8300	26.8300	26.8300	26.8300	+1.398%	1	40	+46.105%
2025-04-29	26.4600	26.4600	26.4600	26.4600	+2.877%	2	39	+48.148%
2025-04-28	25.7200	25.7200	25.7200	25.7200	-2.943%	1	37	+52.411%
2025-04-25	26.5000	26.5000	26.5000	26.5000	+11.814%	2	36	+47.925%
2025-04-23	23.5000	23.7000	23.5000	23.7000	+23.438%	2	35	+65.401%
2025-04-21	20.0000	20.0000	19.2000	19.2000	-6.341%	3	33	+104.167%
2025-04-17	20.5000	20.5000	20.5000	20.5000	-2.101%	5	35	+91.220%
2025-04-14	20.9400	20.9400	20.9400	20.9400	+18.305%	5	35	+87.202%
2025-04-08	17.9000	17.9000	17.7000	17.7000	+1.143%	4	30	+121.469%
2025-04-03	17.5000	17.5000	17.5000	17.5000	-30.830%	5	26	+124.000%
2025-03-21	25.3000	25.3000	25.3000	25.3000	0.000%	2	27	+54.941%
2025-03-14	25.3000	25.3000	25.3000	25.3000	+63.648%	2	28	+54.941%
2025-03-10	15.4600	15.4600	15.4500	15.4600	-15.519%	10	27	+153.558%
2025-03-07	18.3000	18.3000	18.3000	18.3000	-5.670%	4	37	+114.208%
2025-03-04	19.4000	19.4000	19.4000	19.4000	-3.483%	1	34	+102.062%
2025-03-03	20.1000	20.1000	20.1000	20.1000	-11.842%	10	34	+95.025%
2025-02-28	22.7000	22.8000	22.7000	22.8000	-6.250%	20	44	+71.930%
2025-02-27	24.3200	24.3200	24.3200	24.3200	-13.143%	4	34	+61.184%
2025-02-21	28.0000	28.0000	28.0000	28.0000	-15.152%	10	38	+40.000%
2025-02-10	32.0600	33.0000	32.0600	33.0000	+10.368%	2	43	+18.788%
2025-02-04	29.9000	29.9000	29.9000	29.9000	-0.993%	2	41	+31.104%
2025-01-30	30.2000	30.2000	30.2000	30.2000	+11.976%	1	39	+29.801%
2025-01-16	26.9700	26.9700	26.9700	26.9700	+10.896%	1	39	+45.347%
2025-01-14	24.3200	24.3200	24.3200	24.3200	-3.415%	2	38	+61.184%
2025-01-13	24.7000	25.1800	23.7200	25.1800	-8.436%	5	36	+55.679%
2025-01-06	27.5000	27.5000	27.5000	27.5000	+3.774%	1	32	+42.545%
2025-01-03	25.7000	26.5000	25.7000	26.5000	+4.950%	24	32	+47.925%
2025-01-02	25.0100	25.2500	25.0100	25.2500	-7.203%	3	20	+55.248%
2024-12-26	27.2100	27.2100	27.2100	27.2100	-13.892%	1	21	+44.065%
2024-12-16	31.5700	31.6000	31.5700	31.6000	+20.749%	2	20	+24.051%
2024-12-06	25.9500	27.2400	25.9500	26.1700	+84.296%	18	20	+49.790%
2024-12-05	14.0000	14.2000	13.5000	14.2000	+23.478%	9	11	+176.056%
2024-11-22	11.5000	11.5000	11.5000	11.5000	+7.477%	2	2	+240.870%
2024-11-21	10.7000	10.7000	10.7000	10.7000	0.000%	1	1	+266.355%

.dark-mode .Pn56tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pn56tH{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C65RBRK Jan 15 2027 65.00 Call (RBRK270115C00065000)option OPRA

RBRK20270115C65
RBRK Jan 15 2027 65.00 Call (RBRK270115C00065000)
option OPRA