Dark

RBRK20270115P50
RBRK Jan 15 2027 50.00 Put (RBRK270115P00050000)
option OPRA

EOD

Aug 20, 2026

0.9700+7.778%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9700	0.9700	0.9700	0.9700	+7.778%	1	680	0.000%
2026-08-18	0.9100	0.9100	0.9000	0.9000	+13.924%	7	680	+7.778%
2026-08-14	0.8900	0.8900	0.7900	0.7900	-37.795%	15	680	+22.785%
2026-08-12	1.2000	1.2700	1.2000	1.2700	+10.435%	31	683	-23.622%
2026-08-11	1.2000	1.2000	1.1500	1.1500	-11.538%	8	653	-15.652%
2026-08-10	1.2000	1.3000	1.1500	1.3000	-17.722%	12	653	-25.385%
2026-08-07	1.7000	1.7000	1.5800	1.5800	-28.182%	3	659	-38.608%
2026-08-05	2.5500	2.5500	2.2000	2.2000	-20.000%	10	659	-55.909%
2026-08-04	2.7500	2.7500	2.7500	2.7500	-16.667%	1	668	-64.727%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-10.811%	1	668	-70.606%
2026-07-31	3.7000	3.7000	3.7000	3.7000	0.000%	22	668	-73.784%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-5.128%	2	681	-73.784%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+5.405%	2	679	-75.128%
2026-07-22	3.8000	3.8000	3.7000	3.7000	+19.355%	2	680	-73.784%
2026-07-21	3.2000	3.2000	3.1000	3.1000	+6.529%	4	680	-68.710%
2026-07-08	3.0400	3.0400	2.9100	2.9100	+0.345%	2	680	-66.667%
2026-07-06	2.9000	2.9000	2.9000	2.9000	-10.217%	15	680	-66.552%
2026-07-01	3.2300	3.2300	3.2300	3.2300	-17.391%	2	695	-69.969%
2026-06-29	3.9100	3.9400	3.9100	3.9100	-10.321%	21	695	-75.192%
2026-06-25	4.3600	4.3600	4.3600	4.3600	+6.341%	1	696	-77.752%
2026-06-24	4.1000	4.1000	4.1000	4.1000	-4.651%	1	696	-76.341%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-15.686%	4	697	-77.442%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+2.000%	1	701	-80.980%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	699	-80.600%
2026-06-11	5.3000	5.3000	5.2000	5.2000	-0.952%	49	699	-81.346%
2026-06-09	5.2500	5.3900	5.2500	5.2500	+0.382%	5	673	-81.524%
2026-06-08	4.5100	5.2300	4.5100	5.2300	+0.577%	16	671	-81.453%
2026-06-05	5.3000	5.3000	5.2000	5.2000	+4.000%	8	661	-81.346%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+5.263%	10	661	-80.600%
2026-06-03	4.7500	4.7500	4.7500	4.7500	-5.941%	1	661	-79.579%
2026-05-29	5.5500	6.0000	5.0000	5.0500	-12.931%	469	661	-80.792%
2026-05-28	5.7600	6.5500	5.7000	5.8000	-7.348%	304	376	-83.276%
2026-05-27	6.2600	6.2600	6.2600	6.2600	+4.333%	1	445	-84.505%
2026-05-26	6.0000	6.0000	6.0000	6.0000	0.000%	16	445	-83.833%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-4.762%	2	429	-83.833%
2026-05-21	6.3000	6.3000	6.3000	6.3000	0.000%	3	431	-84.603%
2026-05-19	6.4000	6.4000	6.3000	6.3000	-7.625%	5	431	-84.603%
2026-05-18	7.3700	7.3700	6.7000	6.8200	-1.302%	4	423	-85.777%
2026-05-15	7.3500	7.3500	6.7000	6.9100	-5.986%	39	423	-85.962%
2026-05-14	6.9700	7.3500	6.9700	7.3500	-5.769%	15	456	-86.803%
2026-05-13	7.7000	7.8000	7.7000	7.8000	-10.345%	4	434	-87.564%
2026-05-12	7.2000	8.7000	7.2000	8.7000	+20.833%	5	434	-88.851%
2026-05-11	7.1000	7.2000	7.1000	7.2000	-2.834%	14	434	-86.528%
2026-05-08	7.3000	7.4100	7.1000	7.4100	-3.516%	10	444	-86.910%
2026-05-07	7.4500	7.7600	7.4500	7.6800	-11.927%	5	445	-87.370%
2026-05-06	8.8200	8.8200	8.5000	8.7200	+3.810%	26	445	-88.876%
2026-05-05	8.5000	8.5000	8.4000	8.4000	-9.385%	2	459	-88.452%
2026-05-01	9.4000	9.4000	9.2700	9.2700	-10.000%	6	451	-89.536%
2026-04-30	10.2000	10.3000	10.2000	10.3000	+3.000%	7	451	-90.583%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+2.041%	2	445	-90.300%
2026-04-28	9.9000	9.9000	9.8000	9.8000	-3.922%	3	443	-90.102%
2026-04-27	10.2500	10.2500	10.2000	10.2000	-2.392%	21	441	-90.490%
2026-04-23	10.3000	10.4500	10.3000	10.4500	+7.955%	3	428	-90.718%
2026-04-21	10.0000	10.0000	9.6800	9.6800	-6.473%	52	479	-89.979%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-1.896%	2	479	-90.628%
2026-04-17	10.5500	10.5500	10.5500	10.5500	-2.315%	1	479	-90.806%
2026-04-15	10.8000	10.8000	10.8000	10.8000	-24.476%	1	479	-91.019%
2026-04-10	13.0000	14.4400	13.0000	14.3000	+21.186%	101	478	-93.217%
2026-04-09	11.8000	11.8000	11.8000	11.8000	+20.408%	2	477	-91.780%
2026-04-08	9.7300	9.8000	9.7300	9.8000	-5.769%	2	475	-90.102%
2026-04-07	10.5000	10.5000	10.4000	10.4000	-6.475%	2	475	-90.673%
2026-04-06	11.1200	11.1200	11.1200	11.1200	+3.925%	1	475	-91.277%
2026-04-02	11.2000	11.2000	10.7000	10.7000	-20.149%	133	343	-90.935%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+14.530%	1	343	-92.761%
2026-03-24	11.6000	11.7000	11.6000	11.7000	+4.464%	55	344	-91.709%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-4.681%	10	289	-91.339%
2026-03-20	11.7500	11.7500	11.7500	11.7500	+3.890%	1	279	-91.745%
2026-03-16	11.0000	11.3100	11.0000	11.3100	+0.982%	9	280	-91.424%
2026-03-13	10.0000	11.2000	10.0000	11.2000	+3.131%	2	271	-91.339%
2026-03-12	10.8600	10.8600	10.8600	10.8600	+7.525%	1	271	-91.068%
2026-03-11	10.1200	10.1300	10.1000	10.1000	-6.481%	50	270	-90.396%
2026-03-10	10.8000	10.8000	10.8000	10.8000	+3.946%	1	234	-91.019%
2026-03-06	10.3900	10.3900	10.3900	10.3900	-1.981%	1	236	-90.664%
2026-03-05	10.0000	10.8000	10.0000	10.6000	-9.402%	3	235	-90.849%
2026-03-03	11.7000	11.7000	11.7000	11.7000	+3.357%	1	237	-91.709%
2026-03-02	11.3600	11.3600	11.3200	11.3200	-4.714%	3	238	-91.431%
2026-02-25	11.8800	11.8800	11.8800	11.8800	-3.020%	2	239	-91.835%
2026-02-24	14.7000	14.7000	12.2500	12.2500	+10.360%	3	239	-92.082%
2026-02-12	11.2000	11.2000	11.1000	11.1000	+5.714%	4	239	-91.261%
2026-02-11	10.5000	10.5000	10.5000	10.5000	-5.405%	1	241	-90.762%
2026-02-09	12.5200	12.5200	11.1000	11.1000	-13.146%	15	242	-91.261%
2026-02-06	12.4800	12.7800	12.4800	12.7800	+10.745%	11	234	-92.410%
2026-02-04	11.1000	11.7500	11.1000	11.5400	+0.698%	5	243	-91.594%
2026-02-03	9.9500	11.4600	9.9500	11.4600	+20.632%	90	238	-91.536%
2026-02-02	9.6000	9.6000	9.5000	9.5000	+3.486%	2	148	-89.789%
2026-01-30	8.8600	9.1800	8.8500	9.1800	-1.290%	12	146	-89.434%
2026-01-29	9.1000	9.3000	9.1000	9.3000	+36.364%	3	136	-89.570%
2026-01-28	7.1400	7.3000	6.8200	6.8200	-5.931%	4	133	-85.777%
2026-01-27	6.3800	7.3000	6.3200	7.2500	+12.056%	69	134	-86.621%
2026-01-22	6.2600	6.4700	6.2600	6.4700	+13.509%	3	81	-85.008%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+11.546%	19	78	-82.982%
2026-01-12	5.0000	5.1100	5.0000	5.1100	+0.196%	4	67	-81.018%
2026-01-08	5.0100	5.1000	5.0100	5.1000	+13.333%	3	63	-80.980%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-2.174%	3	60	-78.444%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+30.312%	3	57	-78.913%
2025-12-10	3.5300	3.5300	3.5300	3.5300	-18.664%	10	57	-72.521%
2025-12-08	4.3400	4.3400	4.3400	4.3400	-28.501%	50	67	-77.650%
2025-12-04	6.0700	6.0700	6.0700	6.0700	-12.662%	50	117	-84.020%
2025-11-21	6.9500	6.9500	6.9500	6.9500	+22.359%	2	67	-86.043%
2025-11-12	5.6800	5.6800	5.6800	5.6800	-5.017%	7	68	-82.923%
2025-11-10	5.9800	5.9800	5.9800	5.9800	-1.157%	1	68	-83.779%
2025-11-05	6.0500	6.0500	6.0500	6.0500	+18.627%	1	69	-83.967%
2025-10-06	5.1000	5.1000	5.1000	5.1000	-3.774%	1	69	-80.980%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-3.636%	1	69	-81.698%
2025-09-26	5.5000	5.5000	5.5000	5.5000	0.000%	1	68	-82.364%
2025-09-25	5.5000	5.5000	5.5000	5.5000	-3.509%	1	69	-82.364%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+0.352%	1	68	-82.982%
2025-09-19	5.6800	5.6800	5.6800	5.6800	-8.682%	10	68	-82.923%
2025-09-15	6.0500	6.2400	6.0500	6.2200	-12.763%	9	68	-84.405%
2025-09-12	5.8200	7.1300	5.8200	7.1300	+24.000%	10	64	-86.396%
2025-09-11	5.7500	5.7500	5.7500	5.7500	+6.481%	2	64	-83.130%
2025-09-10	5.2400	5.4000	5.0500	5.4000	+17.391%	35	62	-82.037%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-19.298%	1	61	-78.913%
2025-08-11	5.7000	5.7000	5.7000	5.7000	-3.061%	10	61	-82.982%
2025-08-01	6.0000	6.0000	5.8800	5.8800	+25.106%	4	70	-83.503%
2025-07-30	4.7000	4.7000	4.7000	4.7000	-18.826%	1	74	-79.362%
2025-07-23	5.7900	5.7900	5.7900	5.7900	-5.082%	20	73	-83.247%
2025-07-15	6.1000	6.1000	6.1000	6.1000	0.000%	20	75	-84.098%
2025-07-10	6.1000	6.1000	6.1000	6.1000	+10.909%	1	55	-84.098%
2025-07-09	5.3300	5.5000	5.3300	5.5000	-8.333%	2	55	-82.364%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-7.692%	1	55	-83.833%
2025-06-24	6.5000	6.5000	6.5000	6.5000	-9.722%	3	54	-85.077%
2025-06-20	7.2000	7.2000	7.2000	7.2000	+7.463%	2	54	-86.528%
2025-06-17	6.7000	6.7000	6.7000	6.7000	+0.450%	2	54	-85.522%
2025-06-10	6.7400	6.7400	6.6700	6.6700	-25.558%	4	54	-85.457%
2025-05-12	8.9600	8.9600	8.9600	8.9600	-11.287%	1	50	-89.174%
2025-04-28	10.1000	10.1000	10.1000	10.1000	-32.667%	1	51	-90.396%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+26.369%	10	50	-93.533%
2025-04-02	11.8700	11.8700	11.8700	11.8700	+4.123%	1	45	-91.828%
2025-03-28	11.4000	11.4000	11.4000	11.4000	+20.000%	2	46	-91.491%
2025-03-24	9.5000	9.5000	9.5000	9.5000	-10.377%	1	45	-89.789%
2025-03-14	10.6000	10.6000	10.6000	10.6000	-29.474%	2	46	-90.849%
2025-03-13	15.0300	15.0300	15.0300	15.0300	-2.655%	1	46	-93.546%
2025-03-11	15.4400	15.4400	15.4400	15.4400	+40.364%	1	46	-93.718%
2025-02-28	11.0000	11.0000	11.0000	11.0000	+0.733%	2	45	-91.182%
2025-02-25	10.9200	10.9200	10.9200	10.9200	+17.419%	1	46	-91.117%
2025-02-13	9.3000	9.3000	9.3000	9.3000	+7.889%	1	46	-89.570%
2025-02-10	8.6200	8.6200	8.6200	8.6200	-13.454%	1	46	-88.747%
2025-01-28	9.9600	9.9600	9.9600	9.9600	-1.581%	10	45	-90.261%
2025-01-21	11.5000	11.5000	9.9000	10.1200	-12.000%	11	35	-90.415%
2025-01-14	11.5000	11.5000	11.5000	11.5000	+0.877%	1	26	-91.565%
2025-01-06	11.4000	11.4000	11.4000	11.4000	-8.800%	10	25	-91.491%
2024-12-19	12.5200	12.5200	12.5000	12.5000	+26.263%	10	15	-92.240%
2024-12-10	9.9000	9.9000	9.9000	9.9000	0.000%	5	5	-90.202%

.dark-mode .Hy0z5d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hy0z5d{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115P50RBRK Jan 15 2027 50.00 Put (RBRK270115P00050000)option OPRA

RBRK20270115P50
RBRK Jan 15 2027 50.00 Put (RBRK270115P00050000)
option OPRA