Dark

RBRK20270115P45
RBRK Jan 15 2027 45.00 Put (RBRK270115P00045000)
option OPRA

EOD

Aug 17, 2026

0.6000+33.333%(+0.1500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6000	0.6000	0.6000	0.6000	+33.333%	12	212	0.000%
2026-08-14	0.4800	0.5000	0.4500	0.4500	-22.414%	13	214	+33.333%
2026-08-13	0.5800	0.5800	0.5800	0.5800	-25.641%	1	213	+3.448%
2026-08-12	0.7800	0.7800	0.7800	0.7800	-48.684%	1	214	-23.077%
2026-08-05	1.6000	1.6000	1.5200	1.5200	-32.444%	4	213	-60.526%
2026-08-03	2.2000	2.2500	2.1500	2.2500	-1.747%	20	212	-73.333%
2026-07-29	2.4000	2.5000	2.0000	2.2900	+1.778%	12	214	-73.799%
2026-07-27	2.2500	2.2500	2.2500	2.2500	-6.639%	1	206	-73.333%
2026-07-16	2.4100	2.4100	2.4100	2.4100	+20.500%	2	207	-75.104%
2026-07-01	2.2500	2.2500	2.0000	2.0000	-20.000%	93	209	-70.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-9.420%	3	209	-76.000%
2026-06-29	2.7600	2.7600	2.7600	2.7600	-16.364%	1	209	-78.261%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+15.789%	2	209	-81.818%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-18.571%	2	211	-78.947%
2026-06-16	3.6000	3.6000	3.5000	3.5000	0.000%	51	213	-82.857%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+12.903%	2	177	-82.857%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-18.421%	10	176	-80.645%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+11.765%	1	184	-84.211%
2026-06-02	3.6000	3.6000	3.4000	3.4000	-3.409%	27	183	-82.353%
2026-06-01	3.3400	3.5200	3.3400	3.5200	-20.899%	23	208	-82.955%
2026-05-28	4.5000	4.6100	4.4500	4.4500	-9.184%	6	228	-86.517%
2026-05-20	4.8600	4.9000	4.8600	4.9000	+6.522%	32	234	-87.755%
2026-05-19	4.2500	4.6000	4.2500	4.6000	-8.000%	11	218	-86.957%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-1.961%	6	218	-88.000%
2026-05-15	5.0000	5.1000	5.0000	5.1000	-10.526%	3	218	-88.235%
2026-05-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	211	-89.474%
2026-05-11	5.3000	5.3000	5.2000	5.2000	-4.236%	2	210	-88.462%
2026-05-07	5.7000	5.7000	5.3000	5.4300	-13.810%	5	210	-88.950%
2026-05-06	6.3000	6.3000	6.3000	6.3000	+1.613%	1	211	-90.476%
2026-05-05	6.3000	6.3000	6.2000	6.2000	-2.362%	3	210	-90.323%
2026-05-04	6.4000	6.4000	6.2500	6.3500	-7.299%	8	209	-90.551%
2026-05-01	6.9000	7.0000	6.8500	6.8500	-11.039%	26	192	-91.241%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+2.667%	1	192	-92.208%
2026-04-29	7.4000	7.5000	7.3000	7.5000	-1.316%	5	191	-92.000%
2026-04-28	7.4000	7.6000	7.4000	7.6000	+10.145%	2	186	-92.105%
2026-04-22	6.9000	6.9000	6.9000	6.9000	-2.817%	1	184	-91.304%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-11.250%	1	183	-91.549%
2026-04-17	7.7400	8.0000	7.7400	8.0000	-2.913%	4	183	-92.500%
2026-04-16	8.2500	8.2500	8.2400	8.2400	-5.287%	2	180	-92.718%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-8.421%	1	178	-93.103%
2026-04-14	9.4200	9.5000	9.4200	9.5000	-6.126%	3	177	-93.684%
2026-04-10	10.1200	10.1200	10.1200	10.1200	+21.198%	1	176	-94.071%
2026-04-02	8.3500	8.3500	8.3500	8.3500	-10.408%	1	176	-92.814%
2026-03-31	9.7000	9.7000	9.3200	9.3200	-9.952%	3	176	-93.562%
2026-03-27	10.3000	10.3500	10.3000	10.3500	+7.813%	3	175	-94.203%
2026-03-25	9.6000	9.6000	9.6000	9.6000	+3.226%	2	176	-93.750%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+7.764%	6	174	-93.548%
2026-03-23	8.6300	8.6300	8.6300	8.6300	-1.484%	1	180	-93.048%
2026-03-19	8.7600	8.7600	8.7600	8.7600	+1.860%	1	180	-93.151%
2026-03-13	8.1000	8.6000	8.0000	8.6000	+3.614%	12	179	-93.023%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-1.425%	10	189	-92.771%
2026-03-10	8.4200	8.4200	8.4200	8.4200	+5.250%	1	179	-92.874%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-0.621%	3	180	-92.500%
2026-03-05	8.0500	8.0500	8.0500	8.0500	-14.362%	1	183	-92.547%
2026-02-27	9.4000	9.4000	9.4000	9.4000	+7.429%	1	182	-93.617%
2026-02-26	8.7500	8.7500	8.7500	8.7500	-8.088%	1	183	-93.143%
2026-02-24	10.6000	10.6000	9.5200	9.5200	-9.074%	6	182	-93.697%
2026-02-23	10.5000	10.5000	10.4700	10.4700	+18.038%	6	176	-94.269%
2026-02-09	8.8700	8.8700	8.8700	8.8700	-6.632%	4	170	-93.236%
2026-02-06	9.7900	9.7900	9.2000	9.5000	+2.703%	21	166	-93.684%
2026-02-05	8.4000	9.2500	8.4000	9.2500	+5.473%	92	145	-93.514%
2026-02-04	8.8200	8.8200	8.7700	8.7700	+3.787%	3	53	-93.158%
2026-02-03	8.0300	9.0000	8.0300	8.4500	+19.014%	13	50	-92.899%
2026-02-02	7.1000	7.1000	7.1000	7.1000	+0.424%	2	43	-91.549%
2026-01-30	6.8400	7.1000	6.8000	7.0700	+44.286%	12	41	-91.513%
2025-11-21	4.9000	4.9000	4.9000	4.9000	-2.000%	1	31	-87.755%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+2.249%	1	31	-88.000%
2025-11-14	4.8900	4.8900	4.8900	4.8900	+16.429%	2	31	-87.730%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-10.638%	1	32	-85.714%
2025-11-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	32	-87.234%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+13.636%	1	33	-88.000%
2025-10-14	4.2000	4.4000	4.2000	4.4000	0.000%	6	33	-86.364%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-4.348%	5	27	-86.364%
2025-09-15	4.6000	4.6000	4.6000	4.6000	+21.053%	10	22	-86.957%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-10.588%	1	16	-84.211%
2025-07-21	4.2500	4.2500	4.2500	4.2500	-11.458%	1	16	-85.882%
2025-07-03	4.8000	4.8000	4.8000	4.8000	-11.111%	2	16	-87.500%
2025-07-02	5.4000	5.4000	5.4000	5.4000	-1.818%	1	16	-88.889%
2025-07-01	5.5000	5.5000	5.5000	5.5000	0.000%	2	15	-89.091%
2025-06-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	13	-89.091%
2025-05-21	5.5000	5.5000	5.5000	5.5000	-43.878%	1	12	-89.091%
2025-04-23	9.8000	9.8000	9.8000	9.8000	-12.343%	1	11	-93.878%
2025-04-21	11.1800	11.1800	11.1800	11.1800	+2.100%	1	12	-94.633%
2025-04-16	10.7300	10.9500	10.7300	10.9500	-0.091%	2	11	-94.521%
2025-04-14	10.7200	10.9600	10.7200	10.9600	-7.354%	2	12	-94.526%
2025-04-11	11.8300	11.8300	11.8300	11.8300	+11.709%	4	10	-94.928%
2025-04-09	10.8500	10.9200	10.5900	10.5900	-19.833%	7	8	-94.334%
2025-04-04	13.2100	13.2100	13.2100	13.2100	+80.711%	2	2	-95.458%
2025-03-24	7.3100	7.3100	7.3100	7.3100	-38.208%	1	1	-91.792%
2025-03-13	11.8300	11.8300	11.8300	11.8300	+9.032%	1	1	-94.928%
2025-03-07	10.8500	10.8500	10.8500	10.8500	+27.647%	2	1	-94.470%
2025-02-28	8.5000	8.5000	8.5000	8.5000	0.000%	2	1	-92.941%

.dark-mode .FqtL0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqtL0Z{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115P45RBRK Jan 15 2027 45.00 Put (RBRK270115P00045000)option OPRA

RBRK20270115P45
RBRK Jan 15 2027 45.00 Put (RBRK270115P00045000)
option OPRA