Dark

RBRK20270115C87.5
RBRK Jan 15 2027 87.50 Call (RBRK270115C00087500)
option OPRA

EOD

Aug 19, 2026

23.93-5.040%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.9300	23.9300	23.9300	23.9300	-5.040%	1	168	0.000%
2026-08-17	25.2000	25.2000	25.2000	25.2000	-3.448%	8	167	-5.040%
2026-08-13	24.3500	27.0000	24.3500	26.1000	+11.064%	3	175	-8.314%
2026-08-11	23.5000	23.5000	23.2900	23.5000	-2.083%	4	177	+1.830%
2026-08-10	22.1000	24.0000	22.1000	24.0000	+37.931%	6	178	-0.292%
2026-08-07	18.0900	18.0900	17.4000	17.4000	+74.000%	3	178	+37.529%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-9.910%	2	178	+139.300%
2026-07-27	11.1000	11.1000	11.1000	11.1000	+6.322%	3	178	+115.586%
2026-07-23	10.2000	10.4400	10.2000	10.4400	-6.452%	9	178	+129.215%
2026-07-21	11.1700	11.1700	11.1600	11.1600	-18.242%	12	185	+114.427%
2026-07-16	13.3000	13.6500	13.3000	13.6500	-13.934%	6	173	+75.311%
2026-07-15	15.9100	15.9100	15.8600	15.8600	-14.731%	2	174	+50.883%
2026-07-14	18.9400	18.9600	18.6000	18.6000	+3.506%	8	175	+28.656%
2026-07-08	17.9700	17.9700	17.9700	17.9700	-7.941%	3	169	+33.166%
2026-07-07	19.1000	19.5200	18.4100	19.5200	+1.932%	6	169	+22.592%
2026-07-06	18.0000	19.5800	18.0000	19.1500	+20.820%	10	163	+24.961%
2026-07-02	15.8500	15.8500	15.8500	15.8500	0.000%	1	154	+50.978%
2026-07-01	15.8000	15.8500	15.8000	15.8500	+55.088%	2	154	+50.978%
2026-06-25	10.2200	10.2200	10.2200	10.2200	-9.236%	3	155	+134.149%
2026-06-24	11.2600	11.2600	11.2600	11.2600	+10.392%	3	158	+112.522%
2026-06-22	10.3000	10.3000	10.2000	10.2000	-14.286%	50	158	+134.608%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-40.500%	1	158	+101.092%
2026-06-01	19.4000	20.0000	19.4000	20.0000	+44.404%	8	157	+19.650%
2026-05-29	13.8500	13.8500	13.8500	13.8500	+18.376%	1	164	+72.780%
2026-05-28	10.4000	11.7000	10.4000	11.7000	+13.592%	9	165	+104.530%
2026-05-26	10.3000	10.3000	10.3000	10.3000	+12.568%	2	163	+132.330%
2026-05-22	9.1500	9.1500	9.1500	9.1500	+5.172%	1	162	+161.530%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-3.333%	5	162	+175.057%
2026-05-20	8.8000	9.0000	8.8000	9.0000	+3.448%	2	162	+165.889%
2026-05-19	8.7000	8.7000	8.7000	8.7000	+2.353%	1	167	+175.057%
2026-05-18	8.6800	8.6800	7.9000	8.5000	+6.250%	5	167	+181.529%
2026-05-15	7.8000	8.0000	7.8000	8.0000	+6.667%	12	167	+199.125%
2026-05-14	6.2300	7.5000	6.2300	7.5000	+20.968%	8	166	+219.067%
2026-05-13	6.3000	6.3000	6.2000	6.2000	-11.681%	2	170	+285.968%
2026-05-08	7.1000	7.1000	7.0200	7.0200	-3.836%	2	170	+240.883%
2026-05-07	7.2000	7.3000	7.2000	7.3000	+35.688%	2	169	+227.808%
2026-05-06	5.3900	5.3900	5.3800	5.3800	+5.078%	4	169	+344.796%
2026-05-01	5.1200	5.1200	5.1200	5.1200	+21.905%	8	157	+367.383%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-19.231%	2	157	+469.762%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+23.810%	5	155	+360.192%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-14.286%	5	151	+469.762%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-20.712%	1	151	+388.367%
2026-03-12	6.1800	6.1800	6.1800	6.1800	-15.342%	1	150	+287.217%
2026-03-11	7.3000	7.3000	7.3000	7.3000	+4.286%	1	150	+227.808%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+29.630%	1	150	+241.857%
2026-02-25	5.4000	5.4000	5.4000	5.4000	+13.445%	2	147	+343.148%
2026-02-06	4.7600	4.7600	4.7600	4.7600	-8.462%	1	147	+402.731%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+4.000%	1	146	+360.192%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-22.601%	1	147	+378.600%
2026-02-02	6.4600	6.4600	6.4600	6.4600	-30.835%	1	147	+270.433%
2026-01-28	9.3400	9.3400	9.3400	9.3400	-15.856%	1	147	+156.210%
2026-01-26	11.1000	11.1000	11.1000	11.1000	+26.136%	1	146	+115.586%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-5.376%	10	146	+171.932%
2026-01-16	9.3000	9.3000	9.3000	9.3000	-21.186%	2	148	+157.312%
2026-01-08	11.8000	11.8000	11.8000	11.8000	-7.813%	3	148	+102.797%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-18.679%	3	148	+86.953%
2025-12-26	15.7400	15.7400	15.7400	15.7400	-2.539%	2	145	+52.033%
2025-12-22	16.1500	16.1500	16.1500	16.1500	-17.094%	1	148	+48.173%
2025-12-12	19.4800	19.4800	19.4800	19.4800	-11.455%	3	148	+22.844%
2025-12-11	22.0000	22.0000	22.0000	22.0000	-4.348%	3	148	+8.773%
2025-12-10	23.6500	23.6500	23.0000	23.0000	-9.804%	7	148	+4.043%
2025-12-09	25.3000	25.6000	25.1100	25.5000	+10.390%	35	153	-6.157%
2025-12-08	24.0000	24.0000	21.7300	23.1000	+2.667%	10	127	+3.593%
2025-12-05	21.4000	23.2500	21.4000	22.5000	+80.000%	10	122	+6.356%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-5.660%	1	116	+91.440%
2025-11-20	13.2500	13.2500	13.2500	13.2500	+0.991%	1	116	+80.604%
2025-11-18	13.7200	13.7200	13.1200	13.1200	-15.627%	2	115	+82.393%
2025-11-17	15.5500	15.5500	15.5500	15.5500	+4.362%	1	116	+53.891%
2025-11-07	14.9000	14.9000	14.9000	14.9000	-4.303%	10	116	+60.604%
2025-10-30	15.5700	15.5700	15.5700	15.5700	-18.482%	10	116	+53.693%
2025-10-27	18.9000	19.1000	18.9000	19.1000	-4.020%	4	114	+25.288%
2025-10-20	19.9000	19.9000	19.9000	19.9000	+7.104%	8	114	+20.251%
2025-10-17	18.5200	18.5800	18.5200	18.5800	-19.217%	11	114	+28.794%
2025-10-10	24.5000	24.5000	22.4000	23.0000	-4.998%	5	104	+4.043%
2025-10-09	22.7700	24.5000	22.7700	24.2100	+8.080%	3	102	-1.157%
2025-10-08	22.4000	22.4000	22.4000	22.4000	+21.739%	1	101	+6.830%
2025-10-07	20.6000	20.6000	18.4000	18.4000	-16.930%	3	99	+30.054%
2025-10-06	22.1500	22.1500	22.1500	22.1500	-0.494%	1	99	+8.036%
2025-10-03	22.2600	22.2600	22.2600	22.2600	-1.067%	2	99	+7.502%
2025-09-29	22.5000	22.5000	22.5000	22.5000	+9.756%	2	101	+6.356%
2025-09-24	20.5000	20.5000	20.5000	20.5000	-4.695%	1	99	+16.732%
2025-09-23	21.9500	21.9500	21.5100	21.5100	+10.648%	4	98	+11.251%
2025-09-22	19.4400	19.4400	19.4400	19.4400	+5.366%	1	98	+23.097%
2025-09-18	18.8000	18.8000	18.4500	18.4500	+11.145%	7	98	+29.702%
2025-09-16	16.6000	16.6000	16.6000	16.6000	+0.851%	6	93	+44.157%
2025-09-12	18.0000	18.0000	16.4600	16.4600	-11.505%	18	89	+45.383%
2025-09-11	18.6000	18.6000	18.6000	18.6000	-16.927%	1	76	+28.656%
2025-09-10	24.5000	25.7000	22.3900	22.3900	-14.542%	4	77	+6.878%
2025-09-02	26.2000	26.2000	26.2000	26.2000	-7.420%	1	73	-8.664%
2025-08-28	28.3000	28.3000	28.3000	28.3000	+13.472%	1	72	-15.442%
2025-08-22	25.5000	25.5000	24.9400	24.9400	+5.678%	6	73	-4.050%
2025-08-14	23.6000	23.6000	23.6000	23.6000	-1.626%	1	69	+1.398%
2025-08-11	23.9900	23.9900	23.9900	23.9900	-7.731%	1	68	-0.250%
2025-08-08	26.0000	26.0000	26.0000	26.0000	0.000%	5	67	-7.962%
2025-08-05	25.9500	26.0000	25.9500	26.0000	-15.667%	4	62	-7.962%
2025-07-31	30.8300	30.8300	30.8300	30.8300	+10.502%	1	64	-22.381%
2025-07-30	27.9000	27.9000	27.9000	27.9000	+11.600%	1	63	-14.229%
2025-07-29	25.0000	25.0000	25.0000	25.0000	+3.821%	50	64	-4.280%
2025-07-22	24.0000	24.0800	24.0000	24.0800	+2.906%	2	14	-0.623%
2025-07-17	23.4000	23.4000	23.4000	23.4000	-13.333%	1	12	+2.265%
2025-07-10	27.0000	27.0000	27.0000	27.0000	-8.226%	1	11	-11.370%
2025-07-09	29.4200	29.4200	29.4200	29.4200	+3.228%	1	10	-18.661%
2025-06-30	26.2900	28.5000	26.2900	28.5000	+3.074%	3	11	-16.035%
2025-06-27	27.8800	27.8800	27.6500	27.6500	-0.360%	7	9	-13.454%
2025-06-18	27.2000	27.7500	27.2000	27.7500	-9.873%	2	6	-13.766%
2025-06-13	30.7900	30.7900	30.7900	30.7900	+8.377%	4	6	-22.280%
2025-06-11	28.4100	28.4100	28.4100	28.4100	-12.531%	2	7	-15.769%
2025-06-09	32.4800	32.4800	32.4800	32.4800	-8.969%	1	6	-26.324%
2025-06-06	35.7000	35.7000	35.6800	35.6800	-7.851%	4	5	-32.932%
2025-06-05	38.7200	38.7200	38.7200	38.7200	+12.232%	1	6	-38.197%
2025-05-27	34.5000	34.5000	34.5000	34.5000	+15.000%	1	6	-30.638%
2025-05-21	30.0000	30.0000	30.0000	30.0000	+3.699%	2	6	-20.233%
2025-05-20	28.9300	28.9300	28.9300	28.9300	+19.397%	1	5	-17.283%
2025-05-13	24.2300	24.2300	24.2300	24.2300	+10.136%	1	6	-1.238%
2025-05-08	22.3000	22.3000	22.0000	22.0000	0.000%	5	5	+8.773%

.dark-mode .x8F01z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8F01z{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115C87.5RBRK Jan 15 2027 87.50 Call (RBRK270115C00087500)option OPRA

RBRK20270115C87.5
RBRK Jan 15 2027 87.50 Call (RBRK270115C00087500)
option OPRA