Dark

RBRK20280121C100
RBRK Jan 21 2028 100.00 Call (RBRK280121C00100000)
option OPRA

EOD

Aug 20, 2026

32.00-6.296%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.0000	32.0000	32.0000	32.0000	-6.296%	1	486	0.000%
2026-08-19	32.6500	34.1500	32.6500	34.1500	-0.437%	3	486	-6.296%
2026-08-18	35.8000	35.8000	33.7000	34.3000	+0.882%	7	486	-6.706%
2026-08-17	34.0000	34.0000	34.0000	34.0000	-5.556%	5	486	-5.882%
2026-08-14	37.8000	37.8000	36.0000	36.0000	-2.834%	3	487	-11.111%
2026-08-13	34.5000	37.0500	34.5000	37.0500	+12.957%	10	486	-13.630%
2026-08-12	31.4000	32.8000	31.4000	32.8000	-0.906%	75	489	-2.439%
2026-08-11	33.1000	33.1000	33.1000	33.1000	-3.386%	1	480	-3.323%
2026-08-10	31.9100	34.2600	31.9100	34.2600	+20.932%	41	480	-6.597%
2026-08-07	27.9100	28.3300	27.9100	28.3300	+16.488%	5	473	+12.954%
2026-08-06	24.3200	24.3200	24.3200	24.3200	+1.333%	2	472	+31.579%
2026-08-05	24.0000	24.0000	24.0000	24.0000	+6.667%	1	472	+33.333%
2026-08-04	22.5000	22.5000	22.5000	22.5000	+19.681%	1	472	+42.222%
2026-08-03	18.8000	18.8000	18.8000	18.8000	+7.429%	1	472	+70.213%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+2.820%	1	472	+82.857%
2026-07-28	17.8000	17.8000	17.0200	17.0200	+2.530%	2	472	+88.014%
2026-07-24	16.6000	16.6000	16.6000	16.6000	-10.609%	5	471	+92.771%
2026-07-23	18.5700	18.5700	18.5700	18.5700	-4.916%	1	466	+72.321%
2026-07-22	19.5300	19.5300	19.5300	19.5300	-13.508%	1	467	+63.850%
2026-07-16	22.5000	23.2600	22.5000	22.5800	-2.672%	5	466	+41.718%
2026-07-15	27.8800	27.8800	23.2000	23.2000	-16.846%	63	467	+37.931%
2026-07-14	27.9000	27.9000	27.9000	27.9000	+13.878%	30	442	+14.695%
2026-07-13	24.5000	24.5000	24.5000	24.5000	-3.162%	5	412	+30.612%
2026-07-10	25.3000	25.3000	25.3000	25.3000	-6.985%	2	408	+26.482%
2026-07-08	27.2000	27.2000	27.2000	27.2000	-4.561%	1	406	+17.647%
2026-07-06	27.5000	28.5000	27.5000	28.5000	+15.901%	2	406	+12.281%
2026-07-02	24.5900	24.5900	24.5900	24.5900	-0.606%	1	406	+30.134%
2026-07-01	23.9000	25.4000	23.9000	24.7400	+4.964%	4	406	+29.345%
2026-06-30	23.5700	23.5700	23.5700	23.5700	+12.238%	1	407	+35.766%
2026-06-29	21.0000	21.0000	21.0000	21.0000	+17.057%	1	407	+52.381%
2026-06-22	17.9400	17.9400	17.9400	17.9400	+2.514%	1	408	+78.372%
2026-06-17	17.5000	17.5000	17.5000	17.5000	-1.242%	200	207	+82.857%
2026-06-16	17.0000	18.0000	17.0000	17.7200	-3.433%	3	207	+80.587%
2026-06-12	18.3500	18.3500	18.3500	18.3500	-4.427%	2	209	+74.387%
2026-06-11	19.0000	19.2000	19.0000	19.2000	-4.620%	2	209	+66.667%
2026-06-10	20.1300	20.1300	20.1300	20.1300	+8.342%	2	209	+58.967%
2026-06-09	18.2500	18.5800	18.2500	18.5800	-6.162%	6	209	+72.228%
2026-06-08	19.8000	19.8000	19.8000	19.8000	-10.000%	6	209	+61.616%
2026-06-05	19.7300	22.0000	19.7300	22.0000	-7.950%	2	215	+45.455%
2026-06-04	24.2000	24.2000	23.9000	23.9000	-1.808%	18	214	+33.891%
2026-06-03	24.0000	24.3400	22.5000	24.3400	-9.852%	11	214	+31.471%
2026-06-02	27.3300	27.3300	27.0000	27.0000	-11.475%	2	218	+18.519%
2026-06-01	26.1700	30.5000	26.1700	30.5000	+28.151%	7	218	+4.918%
2026-05-29	21.8000	23.8000	21.8000	23.8000	+29.348%	16	215	+34.454%
2026-05-28	18.5000	18.5500	18.4000	18.4000	+12.127%	14	204	+73.913%
2026-05-22	16.4100	16.4100	16.4100	16.4100	+5.192%	3	198	+95.003%
2026-05-21	15.6000	15.6000	15.6000	15.6000	+11.429%	3	200	+105.128%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-9.677%	2	200	+128.571%
2026-05-19	15.5000	15.5000	15.5000	15.5000	+0.259%	5	206	+106.452%
2026-05-18	15.4600	15.4600	15.4600	15.4600	+19.845%	5	206	+106.986%
2026-05-14	12.6900	12.9000	12.6900	12.9000	+7.054%	4	206	+148.062%
2026-05-13	12.9500	12.9500	12.0500	12.0500	-8.504%	6	206	+165.560%
2026-05-12	13.6500	13.6500	12.9000	13.1700	-2.444%	16	206	+142.976%
2026-05-11	13.9000	13.9000	13.5000	13.5000	-0.735%	56	206	+137.037%
2026-05-08	13.6000	13.6000	13.6000	13.6000	+1.341%	60	148	+135.294%
2026-05-07	14.1900	14.1900	13.4200	13.4200	+16.696%	12	153	+138.450%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-3.361%	2	154	+178.261%
2026-05-05	11.9000	11.9000	11.9000	11.9000	+3.478%	2	152	+168.908%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+16.162%	2	150	+178.261%
2026-05-01	11.1400	11.1400	9.9000	9.9000	-11.607%	2	151	+223.232%
2026-04-30	10.7100	11.2000	10.7100	11.2000	+17.895%	3	151	+185.714%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-8.829%	2	152	+236.842%
2026-04-28	10.4200	10.4200	10.4200	10.4200	+15.907%	10	150	+207.102%
2026-04-23	9.6600	9.6600	8.6000	8.9900	-10.190%	19	150	+255.951%
2026-04-20	9.7700	10.0100	9.7700	10.0100	+3.409%	2	133	+219.680%
2026-04-17	9.6800	9.6800	9.6800	9.6800	+1.895%	5	134	+230.579%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+11.111%	4	129	+236.842%
2026-04-14	9.2000	9.2000	8.5500	8.5500	+4.523%	33	127	+274.269%
2026-04-13	7.7200	8.5500	7.5000	8.1800	+27.019%	6	157	+291.198%
2026-04-10	6.4400	6.4400	6.4400	6.4400	-4.309%	1	160	+396.894%
2026-04-09	6.5000	6.7300	6.3000	6.7300	-23.523%	5	159	+375.483%
2026-04-06	8.9000	8.9000	8.8000	8.8000	-1.124%	20	156	+263.636%
2026-04-02	9.0000	9.0000	8.9000	8.9000	+15.584%	3	155	+259.551%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+2.667%	2	155	+315.584%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-8.537%	5	155	+326.667%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-9.192%	3	155	+290.244%
2026-03-23	8.9000	9.1900	8.9000	9.0300	+8.014%	6	155	+254.374%
2026-03-20	8.4800	8.4800	8.3600	8.3600	-26.018%	4	158	+282.775%
2026-03-19	11.3000	11.3000	11.3000	11.3000	+21.505%	2	157	+183.186%
2026-03-18	9.3000	9.3000	9.3000	9.3000	-5.102%	4	157	+244.086%
2026-03-17	10.6000	10.6000	9.8000	9.8000	+3.376%	14	157	+226.531%
2026-03-16	9.4800	9.4800	9.4800	9.4800	-7.872%	2	154	+237.553%
2026-03-13	10.5000	10.5000	10.2900	10.2900	-15.725%	6	152	+210.982%
2026-03-12	12.2100	12.2100	12.2100	12.2100	-4.609%	1	149	+162.080%
2026-03-11	12.8000	12.8000	12.8000	12.8000	+7.653%	1	149	+150.000%
2026-03-09	12.7500	12.7500	11.7600	11.8900	+4.482%	4	149	+169.134%
2026-03-05	11.3800	11.3800	11.3800	11.3800	+7.970%	1	146	+181.195%
2026-03-04	10.5500	10.5500	10.5400	10.5400	+4.356%	4	146	+203.605%
2026-03-03	8.0000	10.1000	8.0000	10.1000	-1.942%	5	146	+216.832%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-7.871%	2	145	+210.680%
2026-02-27	9.9000	11.1800	9.4000	11.1800	+15.855%	5	143	+186.225%
2026-02-25	9.0000	9.6500	9.0000	9.6500	+12.734%	9	145	+231.606%
2026-02-24	8.5300	8.7600	8.5300	8.5600	+2.270%	4	145	+273.832%
2026-02-23	7.8900	8.3700	7.5100	8.3700	-17.129%	6	144	+282.318%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-3.257%	2	145	+216.832%
2026-02-18	10.5400	10.5400	10.4400	10.4400	+3.366%	4	145	+206.513%
2026-02-17	10.1000	10.1000	10.1000	10.1000	+1.000%	2	143	+216.832%
2026-02-12	9.5000	10.0000	9.5000	10.0000	-0.990%	4	143	+220.000%
2026-02-11	10.3200	10.3200	10.1000	10.1000	-7.763%	2	145	+216.832%
2026-02-10	12.0000	12.0000	10.9500	10.9500	+4.286%	7	145	+192.237%
2026-02-09	10.5000	10.5000	10.5000	10.5000	+23.821%	2	141	+204.762%
2026-02-06	8.4800	8.4800	8.4800	8.4800	-0.235%	1	139	+277.358%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+6.250%	2	139	+276.471%
2026-02-04	8.9000	8.9000	8.0000	8.0000	-15.789%	5	139	+300.000%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-3.553%	1	137	+236.842%
2026-02-02	10.0000	10.0000	9.8500	9.8500	-6.190%	10	136	+224.873%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-16.000%	51	130	+204.762%
2026-01-27	12.9700	12.9700	12.5000	12.5000	-15.541%	2	79	+156.000%
2026-01-26	14.8000	14.8000	14.8000	14.8000	+21.711%	2	77	+116.216%
2026-01-21	12.1600	12.1600	12.1600	12.1600	+0.082%	2	77	+163.158%
2026-01-20	13.4100	14.4100	12.1500	12.1500	-13.214%	17	77	+163.374%
2026-01-16	14.0000	14.0000	14.0000	14.0000	-6.040%	1	73	+128.571%
2026-01-15	14.8000	14.9000	14.8000	14.9000	-0.667%	2	73	+114.765%
2026-01-13	15.5300	15.5300	15.0000	15.0000	-6.250%	3	71	+113.333%
2026-01-12	15.2200	16.0000	15.2200	16.0000	-2.439%	2	68	+100.000%
2026-01-08	17.0000	17.0000	16.4000	16.4000	-8.889%	6	66	+95.122%
2026-01-06	16.5000	18.0000	16.5000	18.0000	+2.331%	2	61	+77.778%
2026-01-05	17.7000	17.7000	17.5900	17.5900	-15.065%	2	58	+81.922%
2025-12-19	20.7100	20.7100	20.7100	20.7100	+10.453%	1	58	+54.515%
2025-12-18	18.6800	18.7500	18.6800	18.7500	+4.167%	2	59	+70.667%
2025-12-17	19.2900	19.2900	18.0000	18.0000	-12.833%	3	57	+77.778%
2025-12-16	20.6500	20.6500	20.6500	20.6500	-12.128%	1	54	+54.964%
2025-12-12	22.8400	23.5000	22.8400	23.5000	-11.321%	7	55	+36.170%
2025-12-11	26.5000	26.5000	26.5000	26.5000	0.000%	1	54	+20.755%
2025-12-08	26.5000	26.5000	26.5000	26.5000	-0.749%	4	54	+20.755%
2025-12-05	27.0000	29.0000	26.7000	26.7000	+45.902%	20	54	+19.850%
2025-12-04	18.3500	18.3500	18.0000	18.3000	+7.647%	7	55	+74.863%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+4.938%	9	48	+88.235%
2025-11-13	19.3400	19.3400	16.2000	16.2000	-22.115%	11	57	+97.531%
2025-11-12	20.8000	20.8000	20.8000	20.8000	+6.177%	3	57	+53.846%
2025-11-07	19.5900	19.5900	19.5900	19.5900	+3.105%	3	57	+63.349%
2025-10-30	20.0000	20.0000	19.0000	19.0000	0.000%	4	54	+68.421%
2025-10-29	19.8800	20.0000	19.0000	19.0000	-17.391%	31	54	+68.421%
2025-10-27	22.8000	23.0000	22.4600	23.0000	-2.790%	25	41	+39.130%
2025-10-15	23.7500	23.7500	23.6600	23.6600	-5.360%	3	41	+35.249%
2025-10-07	25.0000	25.0000	25.0000	25.0000	-5.660%	5	38	+28.000%
2025-10-02	26.5000	26.5000	26.5000	26.5000	+1.923%	1	33	+20.755%
2025-09-29	26.1000	26.1000	25.8000	26.0000	+5.648%	17	32	+23.077%
2025-09-26	24.4000	25.0700	24.4000	24.6100	-3.490%	4	16	+30.028%
2025-09-25	25.2000	25.5000	25.2000	25.5000	+13.839%	6	12	+25.490%
2025-09-24	23.8000	23.8000	22.4000	22.4000	-10.400%	3	16	+42.857%
2025-09-23	25.9000	25.9000	25.0000	25.0000	+4.167%	3	16	+28.000%
2025-09-22	23.5000	24.0000	23.5000	24.0000	+4.348%	4	15	+33.333%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+4.072%	1	19	+39.130%
2025-09-18	21.8500	22.1000	21.8500	22.1000	+17.553%	6	18	+44.796%
2025-09-17	18.8000	18.8000	18.8000	18.8000	-4.569%	1	16	+70.213%
2025-09-16	19.8000	19.8000	19.6500	19.7000	-3.431%	5	15	+62.437%
2025-09-15	21.5000	21.5000	20.4000	20.4000	0.000%	10	10	+56.863%

.dark-mode .zYjbsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zYjbsb{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20280121C100RBRK Jan 21 2028 100.00 Call (RBRK280121C00100000)option OPRA

RBRK20280121C100
RBRK Jan 21 2028 100.00 Call (RBRK280121C00100000)
option OPRA