Dark

RBRK20270115P70
RBRK Jan 15 2027 70.00 Put (RBRK270115P00070000)
option OPRA

EOD

Aug 19, 2026

4.27+6.750%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.2700	4.2700	4.2700	4.2700	+6.750%	1	236	0.000%
2026-08-17	4.1700	4.1700	4.0000	4.0000	-18.367%	2	236	+6.750%
2026-08-14	4.9000	4.9000	4.9000	4.9000	+22.500%	1	236	-12.857%
2026-08-13	4.4600	4.7400	4.0000	4.0000	-20.000%	8	235	+6.750%
2026-08-12	5.2000	5.4000	4.9700	5.0000	-10.714%	92	232	-14.600%
2026-08-11	5.6000	5.6000	5.6000	5.6000	+14.053%	1	250	-23.750%
2026-08-10	5.0100	5.0500	4.9100	4.9100	-24.462%	5	250	-13.035%
2026-08-07	6.4700	6.5000	6.4700	6.5000	-19.255%	3	252	-34.308%
2026-08-06	8.6000	8.6000	8.0500	8.0500	+0.499%	2	252	-46.957%
2026-08-05	8.8200	8.8200	8.0100	8.0100	-15.684%	3	254	-46.692%
2026-08-04	9.5000	9.5000	9.5000	9.5000	-17.535%	17	254	-55.053%
2026-07-29	11.5200	11.5200	11.5200	11.5200	+2.674%	3	237	-62.934%
2026-07-27	11.4700	11.4700	11.2200	11.2200	-6.500%	2	234	-61.943%
2026-07-24	12.0000	12.0000	12.0000	12.0000	-3.148%	1	233	-64.417%
2026-07-23	12.3900	12.3900	12.3900	12.3900	+3.682%	10	233	-65.537%
2026-07-22	11.8900	11.9500	11.8900	11.9500	+7.658%	2	223	-64.268%
2026-07-21	11.2000	11.2000	11.1000	11.1000	+11.000%	18	222	-61.532%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+9.890%	1	222	-57.300%
2026-07-13	9.1000	9.1000	9.1000	9.1000	+2.247%	3	221	-53.077%
2026-07-10	8.9000	8.9000	8.9000	8.9000	-6.316%	1	221	-52.022%
2026-07-09	9.5000	9.5000	9.5000	9.5000	+9.447%	1	220	-55.053%
2026-07-07	8.6800	8.6800	8.6800	8.6800	+0.347%	1	219	-50.806%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-13.065%	5	219	-50.636%
2026-07-01	9.9500	9.9500	9.9500	9.9500	-14.224%	17	219	-57.085%
2026-06-30	11.7000	11.7000	11.6000	11.6000	+0.870%	9	219	-63.190%
2026-06-29	11.8600	12.2000	11.5000	11.5000	-17.857%	7	210	-62.870%
2026-06-26	14.0000	14.0000	14.0000	14.0000	+10.672%	1	211	-69.500%
2026-06-25	12.6500	12.6500	12.6500	12.6500	+5.417%	1	212	-66.245%
2026-06-24	12.4000	12.5000	12.0000	12.0000	-4.000%	33	211	-64.417%
2026-06-23	12.5000	12.5000	12.3000	12.5000	-10.072%	19	230	-65.840%
2026-06-22	12.9000	13.9000	12.9000	13.9000	-2.113%	2	229	-69.281%
2026-06-17	14.3000	14.3000	14.2000	14.2000	+5.185%	5	230	-69.930%
2026-06-05	14.0000	14.0000	13.5000	13.5000	+3.053%	11	230	-68.370%
2026-06-04	13.1000	13.1000	13.1000	13.1000	-5.415%	5	220	-67.405%
2026-05-29	14.3000	14.3000	13.8500	13.8500	-28.608%	3	215	-69.170%
2026-05-13	19.3000	19.4000	19.3000	19.4000	-11.818%	2	214	-77.990%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-0.901%	5	214	-80.591%
2026-04-21	22.1000	22.2000	22.1000	22.2000	-11.730%	30	185	-80.766%
2026-04-15	25.1500	25.1500	25.1500	25.1500	-7.537%	8	185	-83.022%
2026-04-13	27.2000	27.2000	27.2000	27.2000	-8.969%	1	185	-84.301%
2026-04-10	29.1200	29.8800	29.1200	29.8800	+18.477%	15	185	-85.710%
2026-03-31	26.4100	26.4100	25.2200	25.2200	-5.720%	30	187	-83.069%
2026-03-27	26.7500	26.7500	26.7500	26.7500	+14.905%	4	162	-84.037%
2026-03-12	22.8000	23.2800	22.8000	23.2800	-4.785%	5	158	-81.658%
2026-03-02	24.4500	24.4500	24.4500	24.4500	+3.252%	1	153	-82.536%
2026-02-19	23.6700	23.6800	23.6700	23.6800	-2.551%	40	152	-81.968%
2026-02-17	24.3000	24.3000	24.3000	24.3000	-4.892%	1	116	-82.428%
2026-02-05	25.5500	25.5500	25.5500	25.5500	+14.420%	10	116	-83.288%
2026-02-02	21.6500	22.3300	21.6500	22.3300	+24.749%	15	106	-80.878%
2026-01-27	18.0000	18.0000	17.9000	17.9000	+6.993%	2	96	-76.145%
2026-01-22	16.7300	16.7300	16.7300	16.7300	+1.027%	1	97	-74.477%
2026-01-20	15.8500	16.5600	15.8500	16.5600	+12.807%	46	97	-74.215%
2026-01-15	14.8100	14.8100	14.6800	14.6800	-5.168%	12	143	-70.913%
2026-01-14	14.7000	15.4800	14.7000	15.4800	+14.497%	206	135	-72.416%
2026-01-13	13.5200	13.5200	13.5200	13.5200	-5.256%	1	281	-68.417%
2026-01-12	14.5000	14.5000	14.2700	14.2700	+1.929%	5	280	-70.077%
2026-01-09	13.7000	14.0000	13.6000	14.0000	+4.478%	8	275	-69.500%
2026-01-08	13.4000	13.4000	13.4000	13.4000	+9.836%	10	275	-68.134%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-0.732%	3	275	-65.000%
2025-12-17	12.9700	12.9700	12.2900	12.2900	+0.491%	200	275	-65.256%
2025-12-16	12.2300	12.2300	12.2300	12.2300	+23.038%	1	75	-65.086%
2025-12-11	9.9400	9.9400	9.9400	9.9400	+8.279%	1	74	-57.042%
2025-12-10	9.1800	9.1800	9.1800	9.1800	-11.731%	1	74	-53.486%
2025-12-09	10.4000	10.4000	10.4000	10.4000	-2.804%	1	73	-58.942%
2025-12-05	11.3000	11.3000	10.7000	10.7000	-33.951%	27	74	-60.093%
2025-12-04	16.3300	16.3300	15.9700	16.2000	-5.539%	102	70	-73.642%
2025-11-19	17.1500	17.1500	17.1500	17.1500	+2.388%	1	51	-75.102%
2025-11-07	16.7500	16.7500	16.7500	16.7500	+6.892%	8	50	-74.507%
2025-10-29	15.6700	15.6700	15.6700	15.6700	+11.929%	6	58	-72.750%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+7.692%	1	52	-69.500%
2025-10-13	13.0000	13.0000	13.0000	13.0000	0.000%	11	51	-67.154%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-8.127%	1	52	-67.154%
2025-10-07	14.1500	14.1500	14.1500	14.1500	+10.547%	1	50	-69.823%
2025-10-03	12.5000	12.8000	12.5000	12.8000	-0.389%	11	50	-66.641%
2025-10-02	12.8500	12.8500	12.8500	12.8500	-4.390%	1	59	-66.770%
2025-09-26	13.5700	13.5700	13.4400	13.4400	+0.599%	10	58	-68.229%
2025-09-25	13.4600	13.4600	13.3600	13.3600	-4.571%	3	48	-68.039%
2025-09-24	14.0000	14.0000	14.0000	14.0000	-0.356%	1	47	-69.500%
2025-09-22	14.0500	14.0500	14.0500	14.0500	+1.298%	2	46	-69.609%
2025-09-19	14.5000	14.5000	13.8700	13.8700	-2.186%	8	44	-69.214%
2025-09-18	14.1800	14.1800	14.1800	14.1800	-8.101%	3	48	-69.887%
2025-09-17	15.4300	15.4300	15.4300	15.4300	+1.513%	2	45	-72.327%
2025-09-15	14.5000	15.2000	14.5000	15.2000	0.000%	4	47	-71.908%
2025-09-12	15.0500	15.2000	15.0500	15.2000	+7.042%	7	49	-71.908%
2025-09-11	14.1100	14.2000	14.0800	14.2000	+8.397%	13	42	-69.930%
2025-09-10	11.4700	13.2500	11.4700	13.1000	+28.684%	15	29	-67.405%
2025-09-09	10.1800	10.1800	10.1800	10.1800	-18.884%	1	15	-58.055%
2025-08-28	12.5500	12.5500	12.5500	12.5500	+3.633%	8	14	-65.976%
2025-08-22	12.1100	12.1100	12.1100	12.1100	-2.731%	2	14	-64.740%
2025-08-11	12.4500	12.4500	12.4500	12.4500	-6.391%	2	14	-65.703%
2025-08-01	13.3000	13.3000	13.3000	13.3000	+15.652%	1	14	-67.895%
2025-07-30	11.5000	11.5000	11.5000	11.5000	-16.546%	1	13	-62.870%
2025-07-10	13.7800	13.7800	13.7800	13.7800	+9.365%	10	12	-69.013%
2025-06-11	12.6000	12.6000	12.6000	12.6000	-3.890%	1	4	-66.111%
2025-06-06	13.1100	13.1100	13.1100	13.1100	-5.000%	2	3	-67.429%
2025-05-27	13.8000	13.8000	13.8000	13.8000	-4.300%	1	3	-69.058%
2025-05-21	14.4200	14.4200	14.4200	14.4200	-30.102%	1	2	-70.388%
2025-01-27	20.6300	20.6300	20.6300	20.6300	-4.047%	1	1	-79.302%
2025-01-21	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-80.140%

.dark-mode .V24jx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V24jx0{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20270115P70RBRK Jan 15 2027 70.00 Put (RBRK270115P00070000)option OPRA

RBRK20270115P70
RBRK Jan 15 2027 70.00 Put (RBRK270115P00070000)
option OPRA