Dark

RBRK20270115C75
RBRK Jan 15 2027 75.00 Call (RBRK270115C00075000)
option OPRA

EOD

Aug 20, 2026

29.50-7.581%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.5000	29.5000	29.5000	29.5000	-7.581%	1	829	0.000%
2026-08-19	29.0000	31.9200	29.0000	31.9200	-5.282%	3	829	-7.581%
2026-08-14	33.7000	33.7000	33.7000	33.7000	-2.742%	4	831	-12.463%
2026-08-13	33.0000	34.7000	32.8000	34.6500	+15.462%	14	834	-14.863%
2026-08-11	29.9000	31.5000	28.9700	30.0100	-3.814%	16	840	-1.699%
2026-08-10	27.6000	32.5000	27.6000	31.2000	+26.829%	34	852	-5.449%
2026-08-07	24.8000	24.8000	23.8800	24.6000	+22.145%	35	872	+19.919%
2026-08-06	20.1000	20.1400	20.1000	20.1400	-2.940%	2	901	+46.475%
2026-08-05	20.0000	20.7500	20.0000	20.7500	+41.156%	3	902	+42.169%
2026-08-03	14.7000	14.7000	14.7000	14.7000	+7.299%	4	904	+100.680%
2026-07-31	13.7000	13.7000	13.7000	13.7000	+7.031%	1	904	+115.328%
2026-07-29	13.3500	13.4000	12.8000	12.8000	-7.914%	67	904	+130.469%
2026-07-28	12.6800	13.9000	12.6800	13.9000	-10.032%	3	866	+112.230%
2026-07-27	15.4500	15.4500	15.4500	15.4500	+8.421%	2	865	+90.939%
2026-07-24	14.0000	14.2500	14.0000	14.2500	-3.716%	5	864	+107.018%
2026-07-23	14.8000	14.8000	14.8000	14.8000	+0.680%	1	868	+99.324%
2026-07-22	15.4600	15.4600	14.7000	14.7000	-10.311%	33	867	+100.680%
2026-07-21	16.5800	16.5800	14.9000	16.3900	-11.165%	90	859	+79.988%
2026-07-20	18.4500	18.5300	18.4500	18.4500	-2.895%	5	859	+59.892%
2026-07-16	18.7500	19.0000	18.7500	19.0000	0.000%	3	864	+55.263%
2026-07-15	26.0000	26.0000	19.0000	19.0000	-10.798%	31	866	+55.263%
2026-07-13	21.8000	21.8000	21.3000	21.3000	-2.159%	5	864	+38.498%
2026-07-10	22.3000	22.3000	21.7700	21.7700	-11.504%	4	867	+35.508%
2026-07-09	24.3000	24.6000	24.3000	24.6000	+11.818%	2	870	+19.919%
2026-07-08	22.5000	22.5000	22.0000	22.0000	-18.519%	3	870	+34.091%
2026-07-07	26.0000	27.0000	26.0000	27.0000	+3.846%	3	872	+9.259%
2026-07-06	25.0000	26.0000	25.0000	26.0000	+22.526%	35	871	+13.462%
2026-07-02	21.5200	22.8000	20.9200	21.2200	+2.512%	13	885	+39.020%
2026-07-01	21.5000	22.0000	20.7000	20.7000	+7.813%	12	885	+42.512%
2026-06-30	18.0000	21.0000	18.0000	19.2000	+9.339%	69	892	+53.646%
2026-06-29	18.5000	18.5000	17.5600	17.5600	+25.429%	4	900	+67.995%
2026-06-26	14.6500	14.6500	14.0000	14.0000	-7.285%	11	901	+110.714%
2026-06-25	13.8900	15.2000	13.8900	15.1000	-7.927%	78	901	+95.364%
2026-06-24	16.0000	16.4000	15.7000	16.4000	+1.863%	6	825	+79.878%
2026-06-23	16.3000	16.8000	16.1000	16.1000	+19.259%	211	828	+83.230%
2026-06-22	14.5000	14.5000	13.2000	13.5000	+0.372%	13	731	+118.519%
2026-06-18	12.1900	13.4500	12.1900	13.4500	-2.536%	5	722	+119.331%
2026-06-17	13.7600	13.8000	13.6700	13.8000	+5.344%	8	722	+113.768%
2026-06-16	13.5000	13.5000	13.1000	13.1000	+3.150%	4	722	+125.191%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-2.308%	5	728	+132.283%
2026-06-12	13.1000	13.1000	13.0000	13.0000	-11.141%	3	728	+126.923%
2026-06-11	14.5000	14.6300	12.9000	14.6300	-13.432%	12	728	+101.640%
2026-06-10	16.9000	16.9000	16.9000	16.9000	+10.458%	1	734	+74.556%
2026-06-09	15.6200	15.6200	13.3800	15.3000	+2.547%	12	734	+92.810%
2026-06-08	16.5000	16.5000	14.8000	14.9200	-8.185%	8	736	+97.721%
2026-06-05	17.5000	18.1000	16.0000	16.2500	-24.419%	108	731	+81.538%
2026-06-04	19.8000	21.5000	19.7200	21.5000	-4.444%	68	730	+37.209%
2026-06-03	22.0000	22.5000	22.0000	22.5000	-9.675%	7	727	+31.111%
2026-06-02	24.4500	24.9100	22.8500	24.9100	-6.000%	6	727	+18.426%
2026-06-01	21.8700	26.5000	21.8700	26.5000	+24.413%	52	726	+11.321%
2026-05-29	17.9000	21.3000	17.7000	21.3000	+30.675%	51	734	+38.498%
2026-05-28	14.8000	16.3000	14.5200	16.3000	+16.679%	21	717	+80.982%
2026-05-26	12.5100	14.1900	12.5100	13.9700	+9.913%	10	725	+111.167%
2026-05-22	12.4600	12.7100	12.2200	12.7100	+2.500%	10	723	+132.101%
2026-05-21	12.4000	12.4000	12.4000	12.4000	-5.344%	5	726	+137.903%
2026-05-20	10.7000	13.1000	10.7000	13.1000	+8.985%	9	726	+125.191%
2026-05-19	12.5000	13.0000	12.0200	12.0200	-0.497%	7	733	+145.424%
2026-05-18	11.7000	12.0800	11.7000	12.0800	+15.048%	2	733	+144.205%
2026-05-15	10.9000	10.9000	10.5000	10.5000	-1.408%	3	733	+180.952%
2026-05-14	10.6500	10.6500	10.6500	10.6500	+9.231%	1	733	+176.995%
2026-05-12	10.0000	10.0000	9.4000	9.7500	-4.412%	7	733	+202.564%
2026-05-11	10.1500	10.2000	10.0000	10.2000	-0.488%	8	733	+189.216%
2026-05-08	9.5000	10.3400	9.5000	10.2500	+4.592%	13	735	+187.805%
2026-05-07	9.7500	9.8000	9.7500	9.8000	+20.988%	4	737	+201.020%
2026-05-06	8.1000	8.2000	8.1000	8.1000	+0.621%	250	737	+264.198%
2026-05-04	8.0500	8.0500	8.0500	8.0500	+7.333%	75	881	+266.460%
2026-05-01	7.5000	7.5000	7.4000	7.5000	+11.111%	4	882	+293.333%
2026-04-30	6.8000	6.8000	6.7500	6.7500	-6.250%	6	882	+337.037%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+4.499%	1	882	+309.722%
2026-04-27	6.8900	6.8900	6.8900	6.8900	+6.163%	1	882	+328.157%
2026-04-24	6.0700	6.4900	6.0700	6.4900	+11.897%	5	881	+354.545%
2026-04-23	5.8000	5.8000	5.8000	5.8000	-21.622%	3	878	+408.621%
2026-04-22	7.2000	7.4000	7.2000	7.4000	+7.246%	17	878	+298.649%
2026-04-21	7.6000	8.0000	6.9000	6.9000	+4.545%	9	862	+327.536%
2026-04-20	6.8000	6.8000	6.6000	6.6000	-8.333%	4	862	+346.970%
2026-04-17	7.3000	7.3000	7.2000	7.2000	+1.124%	3	863	+309.722%
2026-04-16	6.5900	7.1200	6.5900	7.1200	+24.912%	2	865	+314.326%
2026-04-15	5.7000	5.7000	5.6000	5.7000	+11.765%	3	866	+417.544%
2026-04-14	5.6200	5.6200	5.1000	5.1000	+27.820%	20	868	+478.431%
2026-04-10	4.1700	4.1700	3.5000	3.9900	-5.896%	7	864	+639.348%
2026-04-09	4.5000	4.5000	4.2400	4.2400	-29.568%	2	858	+595.755%
2026-04-02	6.0200	6.0200	6.0200	6.0200	+30.870%	1	858	+390.033%
2026-03-31	4.5000	4.6000	4.5000	4.6000	+10.048%	30	858	+541.304%
2026-03-30	4.3000	4.3000	4.1800	4.1800	-2.564%	3	848	+605.742%
2026-03-27	4.0500	4.2900	4.0500	4.2900	-10.625%	5	847	+587.646%
2026-03-26	4.7200	5.1000	4.7200	4.8000	-21.053%	27	848	+514.583%
2026-03-23	6.2000	6.2000	6.0800	6.0800	+7.611%	2	852	+385.197%
2026-03-20	6.0800	6.0800	5.5900	5.6500	-14.394%	102	851	+422.124%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-6.250%	1	764	+346.970%
2026-03-18	7.0000	7.1000	6.9000	7.0400	+0.571%	7	764	+319.034%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-2.913%	1	761	+321.429%
2026-03-16	7.4300	7.6000	7.0200	7.2100	-9.875%	76	760	+309.154%
2026-03-13	9.0000	9.0000	8.0000	8.0000	-9.091%	4	739	+268.750%
2026-03-12	8.9000	8.9000	8.8000	8.8000	-7.368%	3	739	+235.227%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-3.553%	1	739	+210.526%
2026-03-09	10.0000	10.0000	9.8500	9.8500	+1.546%	2	738	+199.492%
2026-03-06	9.7000	9.7000	9.7000	9.7000	+3.191%	2	737	+204.124%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+8.046%	1	739	+213.830%
2026-03-04	8.4000	8.7000	8.4000	8.7000	+7.407%	2	739	+239.080%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-3.686%	1	739	+264.198%
2026-03-02	8.4100	8.4100	8.4100	8.4100	+7.821%	3	740	+250.773%
2026-02-27	7.8000	7.8000	7.8000	7.8000	+0.645%	1	740	+278.205%
2026-02-25	7.3000	7.7500	7.3000	7.7500	+29.167%	2	737	+280.645%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+11.111%	1	737	+391.667%
2026-02-23	5.9200	5.9200	5.4000	5.4000	-33.742%	7	737	+446.296%
2026-02-18	7.8300	8.1500	7.8300	8.1500	+1.875%	2	738	+261.963%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-12.281%	1	739	+268.750%
2026-02-13	8.7000	9.1200	8.7000	9.1200	+1.109%	11	740	+223.465%
2026-02-11	8.6000	9.0200	8.6000	9.0200	+0.222%	14	740	+227.051%
2026-02-10	9.0500	9.0500	9.0000	9.0000	+16.732%	2	727	+227.778%
2026-02-09	7.5000	8.2500	7.5000	7.7100	+4.189%	26	728	+282.620%
2026-02-06	6.5000	7.4000	6.3000	7.4000	+22.314%	18	720	+298.649%
2026-02-05	7.0000	7.0000	6.0500	6.0500	-16.552%	7	727	+387.603%
2026-02-04	7.0000	7.5500	6.6000	7.2500	-4.605%	17	728	+306.897%
2026-02-03	8.2000	8.2000	6.9000	7.6000	-10.588%	293	730	+288.158%
2026-02-02	8.9500	9.0500	8.5000	8.5000	-5.660%	5	446	+247.059%
2026-01-30	8.9000	9.0100	8.8400	9.0100	-4.149%	10	444	+227.414%
2026-01-29	10.1300	10.2400	9.4000	9.4000	-27.413%	53	441	+213.830%
2026-01-28	12.6000	12.9500	12.2500	12.9500	+10.684%	5	399	+127.799%
2026-01-27	13.0000	13.0000	11.6000	11.7000	-28.659%	30	399	+152.137%
2026-01-26	14.2000	16.4000	14.2000	16.4000	+36.667%	4	385	+79.878%
2026-01-21	12.0000	12.4500	11.5500	12.0000	-3.148%	36	382	+145.833%
2026-01-20	13.3000	13.3000	12.3900	12.3900	-11.500%	9	373	+138.095%
2026-01-16	14.3500	15.1000	13.6000	14.0000	-6.040%	18	364	+110.714%
2026-01-15	14.4800	14.9000	14.4200	14.9000	+9.318%	7	364	+97.987%
2026-01-14	14.8000	14.8000	13.6300	13.6300	-10.506%	19	362	+116.434%
2026-01-13	15.5500	16.1000	15.2300	15.2300	-2.621%	53	356	+93.697%
2026-01-12	14.7000	15.9000	14.7000	15.6400	+0.903%	10	305	+88.619%
2026-01-09	15.5000	15.6500	15.3000	15.5000	-2.516%	10	297	+90.323%
2026-01-08	15.9000	16.0000	15.9000	15.9000	-16.360%	15	290	+85.535%
2026-01-07	18.8300	19.0200	18.5500	19.0100	+4.738%	5	288	+55.181%
2026-01-06	17.4600	18.3300	16.5500	18.1500	+6.765%	18	283	+62.534%
2026-01-05	17.8100	17.8100	17.0000	17.0000	-7.508%	7	272	+73.529%
2026-01-02	18.2100	18.8000	17.8100	18.3800	-5.744%	11	266	+60.501%
2025-12-30	19.5000	19.5000	19.5000	19.5000	-5.569%	10	258	+51.282%
2025-12-26	20.7900	20.7900	20.6500	20.6500	-2.594%	3	258	+42.857%
2025-12-22	21.2000	21.2000	21.2000	21.2000	+0.236%	3	256	+39.151%
2025-12-19	19.9000	21.1500	19.9000	21.1500	+7.963%	7	256	+39.480%
2025-12-18	19.4300	19.6000	19.4300	19.5900	+11.307%	39	259	+50.587%
2025-12-17	19.0000	19.0000	17.6000	17.6000	-14.976%	8	293	+67.614%
2025-12-16	20.5700	20.7400	20.5700	20.7000	-9.528%	20	293	+42.512%
2025-12-15	23.7600	23.7600	22.8800	22.8800	-1.379%	2	306	+28.934%
2025-12-12	24.5000	24.5000	23.2000	23.2000	-26.115%	8	304	+27.155%
2025-12-09	31.0000	31.4000	31.0000	31.4000	+7.021%	5	302	-6.051%
2025-12-08	29.4000	29.4000	29.3400	29.3400	+3.895%	5	303	+0.545%
2025-12-05	28.5000	29.9300	27.4000	28.2400	+56.022%	22	300	+4.462%
2025-12-04	18.5600	19.4000	17.5000	18.1000	-4.737%	45	313	+62.983%
2025-12-03	17.3700	19.0000	17.3700	19.0000	+6.742%	38	271	+55.263%
2025-12-02	17.8000	17.8000	17.8000	17.8000	+6.396%	1	253	+65.730%
2025-12-01	16.7300	16.7300	16.7300	16.7300	-2.278%	2	253	+76.330%
2025-11-26	17.1100	17.1200	17.1100	17.1200	+0.706%	2	249	+72.313%
2025-11-25	16.2500	17.0000	16.2500	17.0000	+9.466%	9	249	+73.529%
2025-11-21	15.5500	15.5500	15.3000	15.5300	-15.963%	8	241	+89.955%
2025-11-19	18.0000	18.4800	18.0000	18.4800	+7.630%	11	243	+59.632%
2025-11-18	17.0000	17.1700	16.8000	17.1700	-4.185%	81	233	+71.811%
2025-11-13	18.4100	18.4100	17.9200	17.9200	-18.914%	5	230	+64.621%
2025-11-10	20.0000	22.1000	20.0000	22.1000	+14.153%	27	225	+33.484%
2025-11-07	19.0000	19.3600	19.0000	19.3600	-0.206%	4	242	+52.376%
2025-11-06	19.4000	19.4000	19.4000	19.4000	+0.518%	1	242	+52.062%
2025-11-05	19.3000	19.3000	19.3000	19.3000	-3.837%	1	243	+52.850%
2025-11-04	20.8000	20.8000	20.0700	20.0700	-6.651%	6	244	+46.986%
2025-10-31	20.7500	22.0000	20.7500	21.5000	+11.399%	7	238	+37.209%
2025-10-29	19.8000	20.0000	19.3000	19.3000	-19.583%	9	233	+52.850%
2025-10-28	22.4500	24.0000	22.4500	24.0000	+2.784%	3	225	+22.917%
2025-10-27	23.3000	23.3500	23.3000	23.3500	+0.215%	2	222	+26.338%
2025-10-24	23.7000	23.7000	23.3000	23.3000	+2.643%	51	222	+26.609%
2025-10-23	22.9000	22.9000	22.0700	22.7000	+0.979%	3	271	+29.956%
2025-10-22	23.8500	23.8500	22.0000	22.4800	-16.431%	55	270	+31.228%
2025-10-21	26.9000	26.9000	26.9000	26.9000	+14.468%	1	217	+9.665%
2025-10-20	23.5000	23.5000	23.5000	23.5000	+1.424%	1	216	+25.532%
2025-10-17	23.9000	23.9000	23.1700	23.1700	-7.320%	11	215	+27.320%
2025-10-15	25.0000	25.0000	25.0000	25.0000	+4.167%	4	206	+18.000%
2025-10-14	24.8000	25.0000	24.0000	24.0000	-12.249%	22	202	+22.917%
2025-10-13	27.6000	27.6000	27.0000	27.3500	-0.545%	15	182	+7.861%
2025-10-10	27.6000	27.6000	27.5000	27.5000	-5.172%	41	194	+7.273%
2025-10-09	28.8200	29.5000	28.8200	29.0000	+7.011%	6	235	+1.724%
2025-10-08	25.5000	27.2000	25.5000	27.1000	+14.346%	7	231	+8.856%
2025-10-07	23.6000	23.7000	23.6000	23.7000	-13.187%	3	228	+24.473%
2025-10-06	27.3000	27.3000	27.3000	27.3000	-0.907%	1	228	+8.059%
2025-10-03	28.2000	28.2000	27.5500	27.5500	+3.962%	4	227	+7.078%
2025-09-30	26.2000	26.5000	26.2000	26.5000	+1.923%	4	223	+11.321%
2025-09-29	26.0000	26.0000	26.0000	26.0000	-2.695%	1	221	+13.462%
2025-09-26	26.7200	26.7200	26.7200	26.7200	-2.836%	1	220	+10.404%
2025-09-25	27.5000	27.5000	27.5000	27.5000	+12.659%	1	220	+7.273%
2025-09-24	25.5000	25.5000	24.1000	24.4100	-4.275%	9	219	+20.852%
2025-09-22	25.0000	25.5000	24.3000	25.5000	+2.000%	8	218	+15.686%
2025-09-19	25.0000	25.0000	25.0000	25.0000	+9.170%	3	214	+18.000%
2025-09-18	23.0000	23.2600	22.9000	22.9000	+14.500%	24	211	+28.821%
2025-09-17	21.1000	21.1000	20.0000	20.0000	-4.031%	28	213	+47.500%
2025-09-16	21.2100	21.2100	20.0300	20.8400	-3.786%	36	213	+41.555%
2025-09-15	21.0500	23.1000	21.0500	21.6600	+3.636%	50	178	+36.196%
2025-09-12	22.1400	22.2000	20.9000	20.9000	-13.314%	62	178	+41.148%
2025-09-11	24.3000	25.8000	23.8000	24.1100	-5.451%	7	119	+22.356%
2025-09-10	27.8000	27.8000	25.5000	25.5000	-12.671%	42	116	+15.686%
2025-08-18	28.2000	29.2000	28.2000	29.2000	-6.350%	6	74	+1.027%
2025-08-05	31.1800	31.1800	31.1800	31.1800	-13.533%	1	70	-5.388%
2025-07-31	37.8300	37.8400	36.0600	36.0600	+4.491%	6	69	-18.192%
2025-07-30	34.5100	34.5100	34.5100	34.5100	+9.556%	1	68	-14.518%
2025-07-10	31.5000	31.5000	31.5000	31.5000	-5.178%	1	69	-6.349%
2025-07-07	33.2100	33.2200	33.2100	33.2200	-0.984%	50	68	-11.198%
2025-06-30	33.5500	33.5500	33.5500	33.5500	-4.307%	5	18	-12.072%
2025-06-10	35.0600	35.0600	35.0600	35.0600	-19.587%	1	20	-15.859%
2025-06-05	43.6000	43.6000	43.6000	43.6000	+36.207%	2	21	-32.339%
2025-05-16	32.0100	32.0100	32.0100	32.0100	-1.173%	20	19	-7.841%
2025-05-15	32.3900	32.3900	32.3900	32.3900	+7.287%	1	28	-8.923%
2025-05-13	30.1900	30.1900	30.1900	30.1900	+13.753%	1	29	-2.286%
2025-05-12	27.4000	27.4000	26.5400	26.5400	+0.874%	3	30	+11.153%
2025-05-08	26.3100	26.3100	26.3100	26.3100	+3.992%	1	29	+12.125%
2025-05-07	25.3000	25.3000	25.3000	25.3000	+7.660%	1	28	+16.601%
2025-05-06	23.5000	23.5000	23.5000	23.5000	-9.615%	1	29	+25.532%
2025-05-05	27.6200	27.6200	26.0000	26.0000	+13.043%	11	30	+13.462%
2025-05-01	23.0000	23.0000	23.0000	23.0000	+12.195%	5	19	+28.261%
2025-04-30	20.5000	20.5000	20.5000	20.5000	-10.480%	1	16	+43.902%
2025-04-29	22.6500	22.9000	22.6500	22.9000	+30.857%	3	17	+28.821%
2025-04-22	17.5000	17.5000	17.5000	17.5000	+11.607%	1	16	+68.571%
2025-04-11	15.8200	15.8200	15.6800	15.6800	-39.739%	4	17	+88.138%
2025-03-25	26.0200	26.0200	26.0200	26.0200	+12.155%	1	17	+13.374%
2025-02-20	23.0000	23.2000	23.0000	23.2000	-12.287%	2	16	+27.155%
2025-02-19	27.2900	27.2900	26.4500	26.4500	-10.187%	2	15	+11.531%
2025-02-14	29.4500	29.4500	29.4500	29.4500	+10.714%	2	13	+0.170%
2025-02-11	26.6000	26.6000	26.6000	26.6000	-5.473%	2	13	+10.902%
2025-02-10	28.1400	28.1400	28.1400	28.1400	+3.914%	1	11	+4.833%
2025-02-06	27.0800	27.0800	27.0800	27.0800	-3.286%	2	10	+8.936%
2025-02-05	28.0000	28.0000	28.0000	28.0000	+9.503%	2	11	+5.357%
2024-12-30	25.6500	25.6500	25.5700	25.5700	+8.347%	6	9	+15.370%
2024-12-11	23.6000	23.6000	23.6000	23.6000	-5.145%	1	3	+25.000%
2024-12-10	24.8800	24.8800	24.8800	24.8800	+28.247%	1	2	+18.569%
2024-12-06	19.4000	19.4000	19.4000	19.4000	0.000%	2	1	+52.062%

.dark-mode .JgCYJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgCYJ4{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C75RBRK Jan 15 2027 75.00 Call (RBRK270115C00075000)option OPRA

RBRK20270115C75
RBRK Jan 15 2027 75.00 Call (RBRK270115C00075000)
option OPRA