Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RBRK20270115C95
RBRK Jan 15 2027 95.00 Call (RBRK270115C00095000)
option OPRA

EOD
Aug 20, 2026
20.69-1.476%(-0.31)3
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20		20.000020.690019.080020.6900-1.476%32930.000%
2026-08-19		20.290021.000020.290021.0000-2.778%11293-1.476%
2026-08-18		21.400021.700021.400021.6000-7.216%13299-4.213%
2026-08-14		23.530023.530023.280023.2800-3.802%24302-11.125%
2026-08-13		20.850024.200020.800024.2000+33.040%15279-14.504%
2026-08-12		18.000018.500018.000018.1900-13.381%16285+13.744%
2026-08-11		19.500021.100019.200021.0000-1.639%56284-1.476%
2026-08-10		15.700021.350015.700021.3500+47.241%24238-3.091%
2026-08-07		14.500014.500014.500014.5000+11.969%4233+42.690%
2026-08-05		12.270012.950012.200012.9500+61.875%6229+59.768%
2026-08-03		8.00008.00008.00008.0000+9.589%2231+158.625%
2026-07-31		7.30007.30007.30007.3000-8.750%5229+183.425%
2026-07-29		8.00008.00008.00008.0000+12.994%1229+158.625%
2026-07-28		7.10007.10007.08007.0800-8.052%3229+192.232%
2026-07-21		7.71007.71007.70007.7000-26.667%4232+168.701%
2026-07-17		10.600010.600010.500010.5000-7.080%10228+97.048%
2026-07-15		11.300011.300011.300011.3000-20.423%2231+83.097%
2026-07-10		16.120016.120013.810014.2000+2.899%7231+45.704%
2026-07-08		13.600014.000013.600013.8000-19.298%6234+49.928%
2026-07-07		16.520017.100014.500017.1000+4.972%6237+20.994%
2026-07-06		12.930016.290012.930016.2900+18.043%4233+27.010%
2026-07-02		13.300013.800013.300013.8000+16.554%2232+49.928%
2026-06-30		10.820012.800010.820011.8400+25.957%36232+74.747%
2026-06-23		9.40009.40009.40009.4000+28.240%1216+120.106%
2026-06-18		7.33007.33007.33007.3300-10.719%55166+182.265%
2026-06-17		8.21008.21008.21008.2100-8.778%1166+152.010%
2026-06-11		9.00009.00009.00009.0000-3.226%1166+129.889%
2026-06-09		9.30009.30009.30009.3000+5.682%1166+122.473%
2026-06-08		8.80008.80008.80008.8000-11.021%16165+135.114%
2026-06-05		11.300011.30009.89009.8900-24.215%23165+109.201%
2026-06-04		13.050013.050013.050013.0500-12.416%1149+58.544%
2026-06-03		14.900014.900014.900014.9000-6.700%4150+38.859%
2026-06-02		16.000016.000015.750015.9700-13.301%11150+29.555%
2026-06-01		16.350018.420016.350018.4200+32.518%10147+12.324%
2026-05-29		10.740013.900010.740013.9000+39.000%32149+48.849%
2026-05-28		8.770010.00008.770010.0000+29.366%3150+106.900%
2026-05-27		7.70007.73007.70007.7300-9.907%2150+167.658%
2026-05-26		8.60008.60008.58008.5800+20.000%2151+141.142%
2026-05-21		7.15007.15007.15007.1500-2.055%4152+189.371%
2026-05-19		7.30007.30007.30007.3000+16.800%1152+183.425%
2026-05-18		6.25006.25006.25006.2500-8.088%1155+231.040%
2026-05-15		6.35006.80006.30006.8000+6.918%14155+204.265%
2026-05-14		5.30006.36005.30006.3600+9.655%39154+225.314%
2026-05-12		5.80005.80005.80005.8000+9.434%2150+256.724%
2026-05-07		5.87005.87005.30005.3000+15.217%23150+290.377%
2026-05-06		4.60004.60004.60004.6000+6.977%2149+349.783%
2026-05-05		4.60004.71004.30004.3000+6.173%26147+381.163%
2026-05-01		4.10004.10004.05004.0500+15.714%3153+410.864%
2026-04-30		3.50003.50003.50003.5000-7.162%1153+491.143%
2026-04-29		3.84003.84003.75003.7700-10.238%6152+448.806%
2026-04-28		4.20004.20004.20004.2000+16.667%3149+392.619%
2026-04-27		3.60003.60003.60003.6000+12.500%3146+474.722%
2026-04-24		3.30003.30003.20003.20000.000%4143+546.563%
2026-04-23		3.20003.20003.20003.2000-17.949%2139+546.563%
2026-04-22		3.90003.90003.90003.9000+2.632%1137+430.513%
2026-04-20		3.80003.80003.80003.8000-6.173%2136+444.474%
2026-04-17		4.05004.05004.05004.0500+23.476%1135+410.864%
2026-04-14		3.28003.28003.28003.2800+39.574%2136+530.793%
2026-04-13		2.35002.35002.35002.3500+25.668%1136+780.426%
2026-04-10		1.87001.87001.87001.8700-26.953%1136+1,006.417%
2026-04-09		2.56002.56002.56002.5600-29.282%2136+708.203%
2026-04-07		3.62003.62003.62003.6200+16.774%5136+471.547%
2026-04-02		3.10003.10003.10003.1000+14.815%1137+567.419%
2026-03-31		2.70002.70002.70002.7000+15.880%1137+666.296%
2026-03-27		2.33002.33002.33002.3300-14.652%1138+787.983%
2026-03-25		2.75002.75002.73002.7300-19.706%5137+657.875%
2026-03-23		3.40003.40003.40003.4000-24.779%2137+508.529%
2026-03-16		4.20004.52004.20004.5200-11.373%2138+357.743%
2026-03-12		5.20005.20005.10005.1000-16.393%3136+305.686%
2026-03-11		6.10006.10006.10006.1000+5.172%1134+239.180%
2026-03-05		5.80005.80005.80005.8000+12.621%2133+256.724%
2026-03-04		5.15005.15005.15005.1500+7.292%1133+301.748%
2026-03-03		4.80004.80004.80004.8000+4.348%1133+331.042%
2026-02-27		4.60004.60004.60004.6000-10.853%1134+349.783%
2026-02-26		5.00005.16005.00005.1600+14.667%3133+300.969%
2026-02-25		4.50004.50004.50004.5000+11.111%1134+359.778%
2026-02-24		4.05004.05004.05004.0500+15.714%1134+410.864%
2026-02-23		3.50003.50003.50003.5000-13.580%2134+491.143%
2026-02-20		4.80004.90004.05004.0500-25.139%6134+410.864%
2026-02-13		4.60005.41004.60005.4100+9.073%2132+282.440%
2026-02-12		4.60004.96004.60004.9600-12.830%2132+317.137%
2026-02-10		5.69005.69005.69005.6900+18.542%1133+263.620%
2026-02-09		4.99004.99004.80004.8000+34.831%2133+331.042%
2026-02-06		3.56003.56003.56003.5600-11.663%1135+481.180%
2026-02-05		4.03004.03004.03004.0300-7.356%1136+413.400%
2026-02-03		5.10005.10004.35004.3500-27.621%2135+375.632%
2026-01-30		6.00006.01006.00006.0100+1.864%2135+244.260%
2026-01-29		6.37007.00005.90005.9000-26.065%21135+250.678%
2026-01-28		7.48007.98007.48007.9800+1.013%3116+159.273%
2026-01-27		8.21008.21007.90007.9000-12.222%11116+161.899%
2026-01-26		9.00009.00009.00009.0000+19.363%1115+129.889%
2026-01-22		7.54007.54007.54007.5400-2.960%2116+174.403%
2026-01-21		7.14007.77007.14007.7700-7.390%2118+166.281%
2026-01-20		8.39008.39008.39008.3900+1.084%1119+146.603%
2026-01-16		9.03009.03008.30008.3000-2.353%42125+149.277%
2026-01-14		8.50008.50008.50008.5000-7.205%1125+143.412%
2026-01-13		10.000010.00009.15009.1600-1.611%4125+125.873%
2026-01-12		9.31009.31009.31009.3100-1.481%1124+122.234%
2026-01-09		9.70009.70009.45009.4500-1.563%3123+118.942%
2026-01-08		10.430010.43009.60009.6000-14.286%2122+115.521%
2026-01-07		11.200011.200011.200011.2000+5.660%1121+84.732%
2026-01-05		10.850011.130010.600010.6000-14.654%3122+95.189%
2025-12-29		12.420012.420012.420012.4200-8.000%1122+66.586%
2025-12-19		13.500013.500013.500013.5000+7.143%11122+53.259%
2025-12-18		12.000012.600012.000012.6000+14.027%3111+64.206%
2025-12-17		11.050011.050011.050011.0500-39.946%1111+87.240%
2025-12-12		18.400018.400018.400018.4000-0.541%2110+12.446%
2025-12-11		18.500018.500018.500018.5000-16.667%2108+11.838%
2025-12-09		22.000022.400021.400022.2000+7.246%4108-6.802%
2025-12-05		19.800020.700017.600020.7000+67.611%18107-0.048%
2025-12-04		12.350012.350012.350012.3500+12.273%2125+67.530%
2025-12-03		11.000011.000011.000011.0000-1.786%5127+88.091%
2025-12-01		11.200011.200011.200011.2000+1.818%2127+84.732%
2025-11-25		10.590011.000010.540011.0000+2.804%3125+88.091%
2025-11-21		9.920010.70009.920010.7000-30.968%11124+93.364%
2025-11-10		15.500015.500015.500015.5000+10.714%3119+33.484%
2025-11-04		14.600014.600014.000014.0000-8.795%25119+47.786%
2025-10-31		15.350015.350015.350015.3500+16.730%3106+34.788%
2025-10-30		13.150013.150013.150013.1500-4.710%4106+57.338%
2025-10-29		13.500013.900013.500013.8000-23.120%5102+49.928%
2025-10-21		17.950017.950017.950017.9500+9.585%298+15.265%
2025-10-17		16.380016.380016.380016.3800-8.747%1096+26.313%
2025-10-14		17.950017.950017.950017.9500-10.518%3105+15.265%
2025-10-10		19.500020.060019.500020.0600-0.693%3102+3.141%
2025-10-08		17.850020.200017.850020.2000+24.691%11101+2.426%
2025-10-07		19.000019.000016.200016.2000-19.000%2599+27.716%
2025-09-29		20.000020.000020.000020.0000+3.093%199+3.450%
2025-09-26		19.400019.400019.400019.4000+19.753%199+6.649%
2025-09-25		16.200016.200016.200016.2000-16.495%499+27.716%
2025-09-23		19.400019.400019.400019.4000+35.664%5103+6.649%
2025-09-12		14.900014.900014.000014.3000-10.625%17108+44.685%
2025-09-11		16.430016.430016.000016.0000-15.344%1693+29.313%
2025-09-10		20.960020.960018.900018.9000-29.027%13102+9.471%
2025-09-09		26.630026.630026.630026.6300+0.871%192-22.306%
2025-09-08		26.400026.400026.400026.4000+20.603%291-21.629%
2025-09-04		21.890021.890021.890021.8900-2.927%293-5.482%
2025-09-03		22.550022.550022.550022.5500+2.500%193-8.248%
2025-09-02		22.910022.910022.000022.0000-0.542%2192-5.955%
2025-08-27		22.120022.120022.120022.1200+22.889%291-6.465%
2025-08-20		18.050018.050018.000018.0000-18.552%1089+14.944%
2025-08-11		22.610022.610022.100022.1000-7.531%295-6.380%
2025-08-01		25.300025.300023.900023.9000-13.406%2195-13.431%
2025-07-31		27.600027.600027.600027.6000+4.151%174-25.036%
2025-07-30		25.480026.500025.480026.5000+19.262%273-21.925%
2025-07-21		22.220022.220022.220022.2200-6.126%273-6.886%
2025-07-18		23.670023.670023.670023.6700-4.170%471-12.590%
2025-07-17		24.700024.700024.700024.7000+5.106%167-16.235%
2025-07-15		23.500023.500023.500023.5000+2.174%166-11.957%
2025-07-10		23.000023.000023.000023.0000-10.156%165-10.043%
2025-07-09		25.360025.600025.360025.60000.000%264-19.180%
2025-07-07		25.600025.600025.600025.6000+5.785%165-19.180%
2025-07-03		24.200024.200024.200024.2000+5.217%164-14.504%
2025-07-01		23.000023.000023.000023.0000-20.553%264-10.043%
2025-06-16		29.080029.080028.950028.9500+14.201%262-28.532%
2025-06-10		25.350025.350025.350025.3500-14.068%161-18.383%
2025-06-09		30.500030.500029.500029.5000-11.677%260-29.864%
2025-06-06		32.760033.400032.760033.4000-4.298%658-38.054%
2025-06-04		34.800034.900034.800034.9000-2.623%354-40.716%
2025-06-03		35.840035.840035.840035.8400+9.602%154-42.271%
2025-05-29		32.700032.700032.700032.7000+3.777%153-36.728%
2025-05-28		31.510031.510031.510031.5100+1.416%354-34.338%
2025-05-27		31.070031.070031.070031.0700+15.760%157-33.408%
2025-05-20		25.500026.840025.400026.8400+17.719%856-22.914%
2025-05-13		24.290024.290022.800022.8000+21.795%454-9.254%
2025-05-12		18.720018.720018.720018.7200-8.683%252+10.524%
2025-05-09		20.500020.500020.500020.5000-0.292%1050+0.927%
2025-05-08		20.470020.560020.470020.5600+16.818%1045+0.632%
2025-05-02		17.200017.600017.200017.6000+44.975%1035+17.557%
2025-03-12		12.140012.140012.140012.1400-11.387%530+70.428%
2025-02-25		13.700013.700013.700013.7000-33.171%1035+51.022%
2025-02-19		20.500020.500020.500020.5000-10.088%435+0.927%
2025-02-14		22.770022.800022.770022.8000+24.386%2022-9.254%
2025-01-23		18.330018.330018.330018.3300-5.369%122+12.875%
2025-01-22		19.370019.370019.370019.3700-1.475%521+6.815%
2025-01-21		19.660019.660019.660019.6600+7.197%511+5.239%
2024-12-19		18.340018.340018.340018.3400+2.287%1011+12.814%
2024-12-11		17.930017.930017.930017.93000.000%11+15.393%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC