Dark

RBRK20270115P55
RBRK Jan 15 2027 55.00 Put (RBRK270115P00055000)
option OPRA

EOD

Aug 17, 2026

1.35+8.000%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.3500	1.3500	1.3500	1.3500	+8.000%	6	222	0.000%
2026-08-14	1.3200	1.3200	1.2500	1.2500	-7.407%	2	222	+8.000%
2026-08-13	1.3500	1.3500	1.3500	1.3500	-28.947%	1	221	0.000%
2026-08-12	1.9000	1.9000	1.9000	1.9000	-25.490%	15	220	-28.947%
2026-08-07	2.5500	2.5500	2.5500	2.5500	-24.107%	1	214	-47.059%
2026-08-06	3.3600	3.3600	3.3600	3.3600	-3.725%	3	215	-59.821%
2026-08-05	3.4900	3.4900	3.4900	3.4900	-32.885%	1	218	-61.318%
2026-08-03	5.2000	5.2000	5.2000	5.2000	-0.574%	1	219	-74.038%
2026-07-31	5.2000	5.2300	5.2000	5.2300	-4.909%	3	219	-74.187%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+1.852%	8	220	-75.455%
2026-07-29	5.5000	5.5000	5.4000	5.4000	-7.376%	2	218	-75.000%
2026-07-28	5.8300	5.8300	5.8300	5.8300	+11.048%	1	217	-76.844%
2026-07-27	5.2500	5.2500	5.2500	5.2500	-0.943%	1	216	-74.286%
2026-07-22	5.4000	5.4000	5.3000	5.3000	+12.766%	7	217	-74.528%
2026-07-21	4.9000	4.9000	4.6000	4.7000	+4.444%	96	216	-71.277%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+29.310%	6	159	-70.000%
2026-07-14	3.5200	3.5200	3.4800	3.4800	-10.769%	21	162	-61.207%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	182	-65.385%
2026-07-02	4.0000	4.0000	4.0000	4.0000	0.000%	3	178	-66.250%
2026-07-01	4.1500	4.2900	4.0000	4.0000	-19.517%	15	178	-66.250%
2026-06-30	4.9800	5.0000	4.9700	4.9700	-9.141%	20	182	-72.837%
2026-06-29	5.3700	5.4700	5.3400	5.4700	-8.833%	21	182	-75.320%
2026-06-22	6.0000	6.0000	5.8000	6.0000	-7.692%	4	164	-77.500%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-1.515%	1	160	-79.231%
2026-06-15	6.7500	6.7500	6.6000	6.6000	+3.125%	2	160	-79.545%
2026-06-12	6.4000	6.4000	6.3000	6.4000	-4.478%	5	160	-78.906%
2026-06-11	7.2000	7.2000	6.7000	6.7000	-6.162%	2	160	-79.851%
2026-06-10	7.1400	7.1400	7.1400	7.1400	-0.833%	1	158	-81.092%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+15.942%	2	158	-81.250%
2026-06-01	6.2100	6.2100	6.2100	6.2100	-10.519%	1	156	-78.261%
2026-05-29	6.7000	6.9400	6.6000	6.9400	-12.814%	8	157	-80.548%
2026-05-28	7.9600	7.9600	7.9600	7.9600	-5.238%	2	149	-83.040%
2026-05-27	8.2800	8.4000	8.2800	8.4000	+1.205%	2	151	-83.929%
2026-05-21	8.3000	8.4000	8.2900	8.3000	-5.682%	18	151	-83.735%
2026-05-19	8.3000	8.8000	8.3000	8.8000	-0.565%	2	151	-84.659%
2026-05-18	9.1000	9.1000	8.8500	8.8500	-0.562%	3	131	-84.746%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-1.982%	2	131	-84.831%
2026-05-14	9.4000	9.4000	8.9500	9.0800	-10.980%	34	126	-85.132%
2026-05-13	10.2000	10.2000	10.0000	10.2000	+3.030%	11	131	-86.765%
2026-05-12	9.5000	9.9600	9.5000	9.9000	+5.319%	18	131	-86.364%
2026-05-11	9.4000	9.4000	9.4000	9.4000	+1.622%	1	131	-85.638%
2026-05-08	9.7000	9.7000	9.2500	9.2500	-4.639%	6	112	-85.405%
2026-05-07	9.6100	9.7000	9.6100	9.7000	-13.393%	2	108	-86.082%
2026-05-06	11.2000	11.2000	11.2000	11.2000	+2.752%	1	106	-87.946%
2026-05-05	10.9000	10.9000	10.9000	10.9000	-19.259%	2	105	-87.615%
2026-04-23	13.3000	13.5000	13.3000	13.5000	+0.372%	4	103	-90.000%
2026-04-17	13.4500	13.4500	13.4500	13.4500	+2.672%	20	100	-89.963%
2026-04-08	13.1000	13.1000	13.1000	13.1000	-10.274%	1	80	-89.695%
2026-04-01	14.6000	14.6000	14.6000	14.6000	+3.546%	17	81	-90.753%
2026-03-31	14.1000	14.1000	14.1000	14.1000	+2.174%	1	81	-90.426%
2026-03-12	13.5000	13.8000	13.5000	13.8000	-1.429%	11	80	-90.217%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-0.709%	2	69	-90.357%
2026-02-11	14.1000	14.1000	14.1000	14.1000	-1.742%	5	67	-90.426%
2026-02-09	14.3500	14.3500	14.3500	14.3500	-9.292%	3	72	-90.592%
2026-02-06	15.8200	15.8200	15.8200	15.8200	+2.727%	1	71	-91.466%
2026-02-05	14.5000	15.4000	14.5000	15.4000	+6.870%	6	70	-91.234%
2026-02-03	14.3600	14.4100	14.3600	14.4100	+18.212%	2	66	-90.632%
2026-02-02	12.2000	12.2000	12.1900	12.1900	+2.265%	2	64	-88.925%
2026-01-30	11.9200	11.9200	11.9200	11.9200	+3.652%	3	63	-88.674%
2026-01-29	11.5000	11.5000	11.5000	11.5000	+17.828%	10	64	-88.261%
2026-01-28	9.7600	9.7600	9.7600	9.7600	+5.059%	1	57	-86.168%
2026-01-27	9.2900	9.2900	9.2900	9.2900	+10.071%	1	56	-85.468%
2026-01-26	8.3000	8.4400	8.3000	8.4400	-1.860%	2	55	-84.005%
2026-01-22	8.5900	8.6000	8.5900	8.6000	+10.682%	2	53	-84.302%
2026-01-16	7.7700	7.7700	7.7700	7.7700	+8.368%	1	50	-82.625%
2026-01-14	7.1700	7.1700	7.1700	7.1700	+3.913%	1	50	-81.172%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+6.154%	2	49	-80.435%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+30.000%	10	49	-79.231%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-19.355%	10	29	-73.000%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+4.907%	1	29	-78.226%
2025-12-19	5.9100	5.9100	5.9100	5.9100	-4.677%	10	28	-77.157%
2025-10-15	6.2000	6.2000	6.2000	6.2000	-9.753%	2	19	-78.226%
2025-10-03	6.8700	6.8700	6.8700	6.8700	-6.276%	6	17	-80.349%
2025-09-19	7.5000	7.5000	7.3300	7.3300	-3.553%	2	19	-81.583%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-6.634%	1	20	-82.237%
2025-09-12	8.2000	8.2100	8.1400	8.1400	+10.000%	16	19	-83.415%
2025-09-11	7.4000	7.4000	7.4000	7.4000	+16.535%	2	12	-81.757%
2025-09-10	5.5900	6.3500	5.5900	6.3500	+23.782%	2	14	-78.740%
2025-09-09	5.1300	5.1300	5.1300	5.1300	-16.721%	1	12	-73.684%
2025-07-30	6.1600	6.1600	6.1600	6.1600	-11.621%	1	11	-78.084%
2025-07-28	6.9700	6.9700	6.9700	6.9700	+2.500%	1	11	-80.631%
2025-07-24	6.8000	6.8000	6.8000	6.8000	-2.857%	1	11	-80.147%
2025-07-21	7.0000	7.0000	7.0000	7.0000	-6.417%	1	11	-80.714%
2025-07-15	7.4800	7.4800	7.4800	7.4800	+1.630%	8	11	-81.952%
2025-07-07	7.3600	7.3600	7.3600	7.3600	-8.229%	1	12	-81.658%
2025-06-30	7.8700	8.0200	7.8700	8.0200	+0.250%	9	12	-83.167%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3	-83.125%
2025-05-19	8.5000	8.5000	8.5000	8.5000	-47.466%	1	2	-84.118%
2025-04-21	16.1800	16.1800	16.1800	16.1800	+7.651%	1	2	-91.656%
2025-04-17	15.0300	15.0300	15.0300	15.0300	+5.474%	1	3	-91.018%
2025-03-28	14.2500	14.2500	14.2500	14.2500	+9.195%	2	3	-90.526%
2025-03-27	13.0500	13.0500	13.0500	13.0500	+0.772%	1	3	-89.655%
2025-03-14	12.9500	12.9500	12.9500	12.9500	-29.658%	2	2	-89.575%
2025-03-11	18.4100	18.4100	18.4100	18.4100	+15.423%	1	1	-92.667%
2025-03-07	15.9500	15.9500	15.9500	15.9500	+18.411%	2	1	-91.536%
2025-02-25	13.4700	13.4700	13.4700	13.4700	+11.784%	1	1	-89.978%
2025-02-21	12.0500	12.0500	12.0500	12.0500	+9.845%	2	2	-88.797%
2025-02-10	10.9700	10.9700	10.9700	10.9700	-7.270%	1	1	-87.694%
2025-02-05	11.8300	11.8300	11.8300	11.8300	0.000%	1	1	-88.588%

.dark-mode .bgZWqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgZWqF{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115P55RBRK Jan 15 2027 55.00 Put (RBRK270115P00055000)option OPRA

RBRK20270115P55
RBRK Jan 15 2027 55.00 Put (RBRK270115P00055000)
option OPRA