Dark

RBRK20270115C82.5
RBRK Jan 15 2027 82.50 Call (RBRK270115C00082500)
option OPRA

EOD

Aug 19, 2026

27.80-4.138%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.8000	27.8000	27.8000	27.8000	-4.138%	1	424	0.000%
2026-08-18	29.0000	29.0000	29.0000	29.0000	-1.193%	7	424	-4.138%
2026-08-13	29.3500	29.3500	29.3500	29.3500	+7.430%	1	424	-5.281%
2026-08-10	24.4500	27.3200	24.4500	27.3200	+45.319%	27	424	+1.757%
2026-08-07	18.8000	18.8000	18.8000	18.8000	+17.500%	2	428	+47.872%
2026-08-04	14.6300	16.0000	14.6300	16.0000	+46.789%	2	428	+73.750%
2026-08-03	11.3600	11.3600	10.9000	10.9000	-9.167%	6	428	+155.046%
2026-07-24	12.0000	12.0000	12.0000	12.0000	-20.000%	1	428	+131.667%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-0.662%	1	429	+85.333%
2026-07-17	15.1000	15.1000	15.1000	15.1000	-6.211%	1	429	+84.106%
2026-07-15	20.9800	20.9800	16.1000	16.1000	-10.056%	3	429	+72.671%
2026-07-13	17.9000	17.9000	17.9000	17.9000	-1.648%	1	429	+55.307%
2026-07-10	18.3000	18.3000	18.2000	18.2000	-13.043%	2	429	+52.747%
2026-07-09	20.9300	20.9300	20.9300	20.9300	+11.389%	1	429	+32.824%
2026-07-08	18.7900	18.7900	18.7900	18.7900	-13.250%	1	428	+47.951%
2026-07-06	20.5800	22.3000	20.5800	21.6600	+20.333%	15	428	+28.347%
2026-07-02	17.7000	18.0500	17.7000	18.0000	+2.857%	6	426	+54.444%
2026-07-01	17.9500	17.9500	17.5000	17.5000	+12.903%	2	426	+58.857%
2026-06-30	17.1000	17.1000	15.5000	15.5000	+3.333%	4	426	+79.355%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+30.435%	1	425	+85.333%
2026-06-26	11.5500	11.5500	11.4000	11.5000	0.000%	18	425	+141.739%
2026-06-25	11.5000	11.5000	11.5000	11.5000	-11.538%	1	425	+141.739%
2026-06-24	13.2000	14.0000	13.0000	13.0000	-3.704%	24	425	+113.846%
2026-06-23	13.3000	13.5000	13.3000	13.5000	+25.000%	4	424	+105.926%
2026-06-22	11.3000	12.7700	10.8000	10.8000	-2.703%	23	424	+157.407%
2026-06-17	11.1000	11.1000	11.1000	11.1000	+1.835%	1	422	+150.450%
2026-06-15	10.0000	11.2000	10.0000	10.9000	+2.347%	8	422	+155.046%
2026-06-12	10.6600	10.6600	10.6000	10.6500	-18.077%	9	422	+161.033%
2026-06-10	14.7700	14.7700	13.0000	13.0000	+5.348%	4	422	+113.846%
2026-06-09	13.0000	13.0000	11.4000	12.3400	-3.594%	32	426	+125.284%
2026-06-08	12.8000	12.8000	12.8000	12.8000	-5.535%	1	422	+117.188%
2026-06-05	13.5500	13.5500	13.5500	13.5500	-25.138%	1	422	+105.166%
2026-06-04	17.8000	18.1800	16.9000	18.1000	+3.429%	5	422	+53.591%
2026-06-03	17.1000	17.5000	17.0000	17.5000	-14.676%	3	420	+58.857%
2026-06-02	21.8000	21.8000	20.4000	20.5100	-7.404%	10	420	+35.544%
2026-06-01	22.7500	22.7500	22.1500	22.1500	+21.038%	2	420	+25.508%
2026-05-29	15.5000	18.3000	15.5000	18.3000	+36.262%	53	421	+51.913%
2026-05-28	13.3000	13.8000	13.3000	13.4300	+15.776%	102	461	+106.999%
2026-05-26	11.5000	11.6000	11.2000	11.6000	+11.861%	12	560	+139.655%
2026-05-22	10.3700	10.3700	10.3700	10.3700	+4.747%	1	559	+168.081%
2026-05-20	9.9000	9.9000	9.9000	9.9000	-1.000%	3	559	+180.808%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+2.145%	1	559	+178.000%
2026-05-18	9.2700	9.7900	9.2700	9.7900	+19.536%	2	559	+183.963%
2026-05-11	8.1900	8.1900	8.1900	8.1900	-0.727%	1	559	+239.438%
2026-05-08	8.4000	8.4000	8.2500	8.2500	+30.745%	6	560	+236.970%
2026-05-06	6.3000	6.3500	6.3000	6.3100	+6.050%	9	561	+340.571%
2026-05-01	5.9500	5.9500	5.9500	5.9500	+8.182%	2	572	+367.227%
2026-04-27	5.5000	5.5000	5.5000	5.5000	+3.774%	3	572	+405.455%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+22.120%	1	572	+424.528%
2026-04-13	4.3400	4.3400	4.3400	4.3400	+33.538%	1	572	+540.553%
2026-04-09	3.2500	3.2500	3.2500	3.2500	+3.175%	1	574	+755.385%
2026-03-27	3.2000	3.2000	3.1500	3.1500	-12.256%	2	574	+782.540%
2026-03-26	3.5900	3.5900	3.5900	3.5900	-7.235%	1	574	+674.373%
2026-03-25	3.8700	3.8700	3.8700	3.8700	-5.610%	1	574	+618.346%
2026-03-24	4.1000	4.1000	4.1000	4.1000	-25.455%	1	574	+578.049%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-1.786%	1	573	+405.455%
2026-03-18	5.4000	5.6000	5.4000	5.6000	-1.060%	3	573	+396.429%
2026-03-17	5.6600	5.6600	5.6600	5.6600	-11.563%	1	571	+391.166%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-18.987%	4	570	+334.375%
2026-03-11	8.0000	8.0000	7.5000	7.9000	0.000%	4	572	+251.899%
2026-03-09	7.9000	7.9000	7.9000	7.9000	+1.282%	1	570	+251.899%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+1.299%	1	576	+256.410%
2026-03-05	8.0000	8.2200	7.5900	7.7000	+8.451%	855	576	+261.039%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+10.938%	1	1,187	+291.549%
2026-02-09	6.4000	6.4000	6.4000	6.4000	+7.203%	2	1,186	+334.375%
2026-02-06	5.9700	5.9700	5.9700	5.9700	+8.545%	2	1,186	+365.662%
2026-02-05	6.4300	6.4300	5.5000	5.5000	-14.992%	502	1,184	+405.455%
2026-02-03	6.4700	6.4700	6.4700	6.4700	-22.048%	4	684	+329.675%
2026-01-29	8.2000	8.3000	8.1900	8.3000	-17.822%	356	684	+234.940%
2026-01-27	10.1000	10.1000	10.1000	10.1000	-8.597%	1	331	+175.248%
2026-01-23	11.6300	11.6300	10.9000	11.0500	+4.245%	34	332	+151.584%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-18.399%	12	299	+162.264%
2026-01-14	12.0300	12.9900	12.0300	12.9900	+2.283%	5	287	+114.011%
2026-01-13	12.7000	12.7000	12.7000	12.7000	+1.195%	100	287	+118.898%
2026-01-08	13.4000	13.4000	12.5500	12.5500	-12.847%	4	187	+121.514%
2026-01-05	14.4000	14.4000	14.4000	14.4000	-20.000%	1	189	+93.056%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+2.857%	1	188	+54.444%
2025-12-19	17.5000	17.5000	17.5000	17.5000	+12.903%	1	189	+58.857%
2025-12-17	16.1700	16.1700	15.5000	15.5000	-25.193%	2	188	+79.355%
2025-12-15	20.7200	20.7200	20.7200	20.7200	+1.569%	1	186	+34.170%
2025-12-12	21.5000	21.5000	20.0000	20.4000	-25.275%	55	185	+36.275%
2025-12-09	27.3500	27.3500	27.3000	27.3000	+9.200%	2	130	+1.832%
2025-12-08	25.0000	25.0000	25.0000	25.0000	-1.186%	1	132	+11.200%
2025-12-05	24.6000	25.3000	24.6000	25.3000	+64.392%	2	133	+9.881%
2025-12-04	15.3900	15.3900	15.3900	15.3900	+6.727%	1	135	+80.637%
2025-11-26	14.6000	14.6000	14.4200	14.4200	+5.564%	2	134	+92.788%
2025-11-25	13.6600	13.6600	13.6600	13.6600	+1.185%	1	134	+103.514%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-22.769%	3	133	+105.926%
2025-10-29	17.4800	17.4800	17.4800	17.4800	-8.816%	1	136	+59.039%
2025-10-22	19.4600	19.4600	19.1700	19.1700	-3.426%	3	137	+45.018%
2025-10-17	19.8500	19.8500	19.8500	19.8500	-7.674%	1	136	+40.050%
2025-10-16	21.5000	21.5000	21.5000	21.5000	-1.647%	1	136	+29.302%
2025-10-15	22.3000	22.3000	21.8600	21.8600	-4.541%	8	135	+27.173%
2025-10-14	23.1500	23.1500	22.9000	22.9000	-8.765%	2	137	+21.397%
2025-10-10	25.7700	25.7700	25.1000	25.1000	+2.033%	8	135	+10.757%
2025-10-08	22.8000	24.6000	22.8000	24.6000	+11.818%	4	127	+13.008%
2025-10-07	23.2500	23.2500	22.0000	22.0000	-8.142%	77	48	+26.364%
2025-10-06	24.8000	26.3000	23.9000	23.9500	+1.055%	7	48	+16.075%
2025-10-03	24.1000	24.1000	23.7000	23.7000	+3.043%	4	49	+17.300%
2025-09-30	23.0000	23.0000	23.0000	23.0000	-5.350%	3	51	+20.870%
2025-09-29	24.3000	24.3000	24.3000	24.3000	+2.101%	1	48	+14.403%
2025-09-25	23.0700	23.8000	23.0700	23.8000	+9.829%	2	48	+16.807%
2025-09-24	21.6700	21.6700	21.6700	21.6700	-7.787%	1	47	+28.288%
2025-09-23	23.0000	24.0000	23.0000	23.5000	+5.571%	11	48	+18.298%
2025-09-22	21.6000	22.2600	20.8500	22.2600	+0.724%	14	53	+24.888%
2025-09-19	22.1000	22.1000	22.1000	22.1000	+9.406%	1	46	+25.792%
2025-09-18	20.2000	20.2000	20.2000	20.2000	-3.810%	1	46	+37.624%
2025-09-11	20.8000	21.0000	20.8000	21.0000	-11.839%	6	46	+32.381%
2025-09-10	23.5000	25.0000	23.5000	23.8200	-15.020%	22	40	+16.709%
2025-08-29	28.0300	28.0300	28.0300	28.0300	-0.708%	2	21	-0.821%
2025-08-26	28.2300	28.2300	28.2300	28.2300	+8.996%	1	20	-1.523%
2025-08-21	25.9000	25.9000	25.9000	25.9000	-10.381%	1	20	+7.336%
2025-08-07	28.9000	28.9000	28.9000	28.9000	-6.442%	4	19	-3.806%
2025-08-04	30.8900	30.8900	30.8900	30.8900	+7.257%	2	23	-10.003%
2025-07-16	28.8000	28.8000	28.8000	28.8000	+6.667%	1	23	-3.472%
2025-07-11	27.0000	27.0000	27.0000	27.0000	-6.574%	1	24	+2.963%
2025-06-23	28.9000	28.9000	28.9000	28.9000	-21.318%	4	23	-3.806%
2025-05-28	36.7300	36.7300	36.7300	36.7300	+55.110%	1	22	-24.313%
2025-05-12	24.2000	24.2000	23.6800	23.6800	+101.532%	2	22	+17.399%
2025-04-04	11.7500	11.7500	11.7500	11.7500	-12.898%	40	21	+136.596%
2025-04-03	13.4900	13.4900	13.4900	13.4900	-5.730%	1	25	+106.079%
2025-03-31	14.3200	14.3200	14.3100	14.3100	-38.319%	20	24	+94.270%
2025-03-25	23.2000	23.2000	23.2000	23.2000	+20.457%	2	4	+19.828%
2025-03-21	19.2600	19.2600	19.2600	19.2600	-11.244%	2	4	+44.341%
2025-03-19	21.7000	21.7000	21.7000	21.7000	+6.373%	2	3	+28.111%
2025-03-14	20.4000	20.4000	20.4000	20.4000	0.000%	2	1	+36.275%

.dark-mode .t1CWqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1CWqM{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C82.5RBRK Jan 15 2027 82.50 Call (RBRK270115C00082500)option OPRA

RBRK20270115C82.5
RBRK Jan 15 2027 82.50 Call (RBRK270115C00082500)
option OPRA