Dark

RBRK20280121C50
RBRK Jan 21 2028 50.00 Call (RBRK280121C00050000)
option OPRA

EOD

Aug 18, 2026

60.50-0.820%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	59.5000	60.5000	59.5000	60.5000	-0.820%	2	109	0.000%
2026-08-13	58.5000	61.0000	58.5000	61.0000	+22.687%	2	111	-0.820%
2026-08-07	49.7200	49.7200	49.7200	49.7200	+10.366%	2	113	+21.681%
2026-08-05	44.8500	45.0500	44.7800	45.0500	+31.533%	14	115	+34.295%
2026-07-30	34.8000	34.8000	34.2500	34.2500	-1.580%	8	125	+76.642%
2026-07-29	35.0000	35.0000	34.8000	34.8000	-8.781%	5	132	+73.851%
2026-07-27	38.1500	38.1500	38.1500	38.1500	+8.381%	2	132	+58.585%
2026-07-23	35.2000	35.2000	35.2000	35.2000	-28.163%	5	130	+71.875%
2026-07-14	50.0000	50.0000	49.0000	49.0000	+8.889%	6	135	+23.469%
2026-07-13	45.0000	45.0000	45.0000	45.0000	-7.692%	1	139	+34.444%
2026-07-09	48.7500	48.7500	48.7500	48.7500	+6.070%	1	140	+24.103%
2026-07-08	45.9600	45.9600	45.9600	45.9600	-6.585%	1	141	+31.636%
2026-07-07	49.2000	49.2000	49.2000	49.2000	+0.408%	2	140	+22.967%
2026-07-06	50.0000	50.0000	49.0000	49.0000	+11.364%	3	142	+23.469%
2026-07-01	44.0000	44.0000	44.0000	44.0000	+1.429%	1	141	+37.500%
2026-06-30	43.3800	43.3800	43.3800	43.3800	+35.563%	3	142	+39.465%
2026-06-18	32.0000	32.0000	32.0000	32.0000	-3.904%	1	139	+89.063%
2026-06-12	33.3000	33.3000	33.3000	33.3000	-1.392%	1	139	+81.682%
2026-06-09	35.7000	35.7000	33.7700	33.7700	-6.194%	2	139	+79.153%
2026-06-08	36.8100	37.1000	36.0000	36.0000	-13.937%	36	139	+68.056%
2026-06-04	41.8300	41.8300	41.8300	41.8300	-9.065%	1	172	+44.633%
2026-06-02	45.6700	47.9500	45.6700	46.0000	-1.751%	20	171	+31.522%
2026-06-01	45.5000	48.5000	45.5000	46.8200	+11.476%	6	176	+29.218%
2026-05-29	36.5000	42.0000	36.5000	42.0000	+13.208%	19	180	+44.048%
2026-05-28	37.0000	37.1000	37.0000	37.1000	+8.353%	3	199	+63.073%
2026-05-26	34.2400	34.2400	34.2400	34.2400	+9.744%	1	200	+76.694%
2026-05-21	31.5000	31.5000	31.2000	31.2000	-2.500%	2	201	+93.910%
2026-05-20	31.1100	32.0000	31.1100	32.0000	-0.156%	3	201	+89.063%
2026-05-19	31.6400	32.2200	31.6400	32.0500	+8.277%	19	185	+88.768%
2026-05-15	29.7100	29.7100	29.6000	29.6000	+13.846%	2	185	+104.392%
2026-05-14	26.0000	26.0000	26.0000	26.0000	+1.961%	2	185	+132.692%
2026-05-13	25.4600	25.5000	25.4600	25.5000	-5.625%	5	195	+137.255%
2026-05-12	28.6300	28.6300	27.0200	27.0200	-2.806%	16	195	+123.908%
2026-05-11	28.5000	28.8000	27.8000	27.8000	-1.767%	14	195	+117.626%
2026-05-08	26.4000	28.3000	26.4000	28.3000	+1.071%	5	201	+113.781%
2026-05-07	26.5000	28.2000	26.5000	28.0000	+14.519%	5	198	+116.071%
2026-05-06	24.4500	25.0000	24.4500	24.4500	-1.610%	7	201	+147.444%
2026-05-05	25.2000	25.2000	24.8500	24.8500	-0.560%	2	203	+143.461%
2026-05-04	24.0000	25.3000	24.0000	24.9900	+7.716%	58	203	+142.097%
2026-05-01	23.8000	23.8000	22.9000	23.2000	+3.111%	11	262	+160.776%
2026-04-30	21.6000	22.5000	21.6000	22.5000	+1.351%	13	262	+168.889%
2026-04-29	22.2000	22.2000	22.2000	22.2000	-3.014%	1	271	+172.523%
2026-04-28	23.0000	23.0000	22.8900	22.8900	+5.387%	10	272	+164.308%
2026-04-27	21.0500	21.7200	21.0500	21.7200	+2.068%	12	272	+178.545%
2026-04-24	20.6000	21.2800	20.6000	21.2800	+3.301%	4	264	+184.305%
2026-04-23	20.5000	20.6000	20.4000	20.6000	-11.588%	3	260	+193.689%
2026-04-22	23.3000	23.3000	23.3000	23.3000	-4.898%	1	259	+159.657%
2026-04-21	23.4000	24.5000	23.3100	24.5000	+10.860%	6	258	+146.939%
2026-04-20	22.1000	22.1000	22.1000	22.1000	+3.223%	2	258	+173.756%
2026-04-17	22.5000	22.5000	21.0000	21.4100	+0.991%	9	256	+182.578%
2026-04-16	21.7000	21.7000	21.0000	21.2000	+2.963%	7	247	+185.377%
2026-04-15	20.5900	20.5900	20.5900	20.5900	+14.072%	1	250	+193.832%
2026-04-14	20.0000	20.0000	18.0000	18.0500	-5.000%	21	251	+235.180%
2026-04-13	19.0000	19.0000	19.0000	19.0000	+20.253%	2	236	+218.421%
2026-04-10	15.3600	15.8000	14.5700	15.8000	-3.659%	8	235	+282.911%
2026-04-09	17.2500	17.2700	15.5800	16.4000	-20.388%	77	229	+268.902%
2026-04-07	20.3600	20.6000	20.3600	20.6000	+4.146%	11	232	+193.689%
2026-04-06	19.7800	19.7800	19.7800	19.7800	+4.105%	5	222	+205.865%
2026-04-01	19.0000	19.0000	19.0000	19.0000	+18.750%	1	217	+218.421%
2026-03-27	16.3000	16.3000	16.0000	16.0000	-10.565%	4	216	+278.125%
2026-03-26	17.1000	18.6000	17.1000	17.8900	-2.294%	5	216	+238.178%
2026-03-24	18.3000	18.3100	18.3000	18.3100	-8.404%	4	219	+230.421%
2026-03-23	20.1700	20.1700	19.7900	19.9900	+4.660%	20	215	+202.651%
2026-03-20	20.0000	20.0000	19.1000	19.1000	-4.500%	4	209	+216.754%
2026-03-19	20.0000	20.0000	20.0000	20.0000	-9.091%	2	205	+202.500%
2026-03-18	21.4000	22.0000	20.2000	22.0000	+5.465%	13	203	+175.000%
2026-03-16	22.0000	22.0000	20.7000	20.8600	-4.487%	7	191	+190.029%
2026-03-13	23.0000	23.0000	21.0000	21.8400	-9.000%	22	184	+177.015%
2026-03-12	23.7500	24.0000	23.1600	24.0000	+0.883%	21	198	+152.083%
2026-03-10	23.8100	23.8100	23.7900	23.7900	-1.897%	9	179	+154.309%
2026-03-09	24.7000	24.7000	24.2500	24.2500	-3.000%	26	188	+149.485%
2026-03-06	25.2000	25.2000	25.0000	25.0000	0.000%	5	174	+142.000%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+12.108%	2	173	+142.000%
2026-03-04	22.3000	22.3000	22.3000	22.3000	+11.500%	1	171	+171.300%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-9.502%	5	172	+202.500%
2026-03-02	21.4000	22.1000	21.4000	22.1000	+3.756%	13	177	+173.756%
2026-02-27	21.4000	21.4000	20.7000	21.3000	+4.823%	17	182	+184.038%
2026-02-25	20.7000	20.7000	20.3200	20.3200	+6.110%	20	145	+197.736%
2026-02-24	19.0000	19.1500	19.0000	19.1500	+9.742%	5	145	+215.927%
2026-02-23	18.2400	18.5000	17.4500	17.4500	-9.115%	9	140	+246.705%
2026-02-20	20.4600	20.4600	19.2000	19.2000	-14.017%	11	133	+215.104%
2026-02-19	23.9000	23.9000	22.3300	22.3300	+3.046%	2	140	+170.936%
2026-02-17	22.2000	22.2000	21.6700	21.6700	-5.081%	5	138	+179.188%
2026-02-13	22.8300	22.8300	22.8300	22.8300	+8.974%	1	133	+165.002%
2026-02-12	23.0000	23.0000	20.9500	20.9500	-9.189%	4	133	+188.783%
2026-02-11	23.0700	23.0700	23.0700	23.0700	-1.620%	2	133	+162.245%
2026-02-10	24.0000	24.0000	23.4500	23.4500	+5.299%	2	135	+157.996%
2026-02-09	20.2500	22.6000	20.2500	22.2700	+11.797%	15	135	+171.666%
2026-02-06	18.4800	20.2500	18.4800	19.9200	+10.667%	19	132	+203.715%
2026-02-05	22.0000	22.0000	18.0000	18.0000	-8.629%	18	115	+236.111%
2026-02-04	18.5500	19.7000	18.5500	19.7000	-1.005%	3	97	+207.107%
2026-02-03	21.6500	21.6500	18.9700	19.9000	-7.442%	26	94	+204.020%
2026-02-02	23.1000	23.1000	21.5000	21.5000	-4.529%	4	68	+181.395%
2026-01-30	23.5000	23.5000	22.5200	22.5200	-6.942%	9	66	+168.650%
2026-01-29	25.0000	25.0000	24.0000	24.2000	-13.571%	12	57	+150.000%
2026-01-27	29.0000	29.1700	28.0000	28.0000	-13.713%	6	45	+116.071%
2026-01-26	31.5000	32.4500	31.5000	32.4500	-6.078%	2	39	+86.441%
2026-01-08	36.0000	36.0000	34.5500	34.5500	-5.858%	13	37	+75.109%
2026-01-02	36.7000	36.7000	36.7000	36.7000	-8.820%	3	24	+64.850%
2025-12-23	40.2500	40.2500	40.2500	40.2500	-6.068%	1	21	+50.311%
2025-12-12	42.8500	42.8500	42.8500	42.8500	+27.910%	10	20	+41.190%
2025-11-26	33.5000	33.5000	33.5000	33.5000	+4.688%	1	10	+80.597%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-11.111%	2	10	+89.063%
2025-11-20	35.4000	36.0000	35.4000	36.0000	+4.956%	2	12	+68.056%
2025-11-17	34.3000	34.3000	34.3000	34.3000	-7.297%	1	13	+76.385%
2025-11-13	36.5000	37.0000	36.5000	37.0000	-8.867%	3	14	+63.514%
2025-11-10	40.6000	40.6000	40.6000	40.6000	+11.233%	2	13	+49.015%
2025-11-07	36.5000	36.5000	36.5000	36.5000	-1.218%	1	12	+65.753%
2025-11-05	36.9500	36.9500	36.9500	36.9500	-11.412%	1	11	+63.735%
2025-10-20	41.7100	41.7100	41.7100	41.7100	-11.066%	1	10	+45.049%
2025-10-10	49.7500	49.7500	46.9000	46.9000	+1.515%	6	9	+28.998%
2025-10-03	46.2000	46.2000	46.2000	46.2000	+12.136%	1	4	+30.952%
2025-09-25	41.2000	41.2000	41.2000	41.2000	-3.895%	1	5	+46.845%
2025-09-24	42.8700	42.8700	42.8700	42.8700	-0.302%	1	6	+41.124%
2025-09-19	43.0000	43.0000	43.0000	43.0000	-0.463%	1	5	+40.698%
2025-09-18	43.2000	43.2000	43.2000	43.2000	+13.984%	1	4	+40.046%
2025-09-16	37.9000	37.9000	37.9000	37.9000	-5.013%	1	3	+59.631%
2025-09-15	39.4800	39.9000	39.4800	39.9000	0.000%	2	2	+51.629%

.dark-mode .GzWShl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzWShl{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20280121C50RBRK Jan 21 2028 50.00 Call (RBRK280121C00050000)option OPRA

RBRK20280121C50
RBRK Jan 21 2028 50.00 Call (RBRK280121C00050000)
option OPRA