Dark

RBRK20280121C70
RBRK Jan 21 2028 70.00 Call (RBRK280121C00070000)
option OPRA

EOD

Aug 19, 2026

47.00-0.424%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	46.5000	47.0000	46.5000	47.0000	-0.424%	2	417	0.000%
2026-08-18	49.5000	49.5000	47.2000	47.2000	+1.505%	13	417	-0.424%
2026-08-17	47.6000	47.6000	46.5000	46.5000	-5.102%	2	417	+1.075%
2026-08-14	49.0000	49.0000	49.0000	49.0000	-2.623%	1	418	-4.082%
2026-08-13	48.3500	50.3200	48.3500	50.3200	+15.945%	18	419	-6.598%
2026-08-12	43.4000	43.4000	43.4000	43.4000	-1.364%	1	420	+8.295%
2026-08-11	44.0000	44.0000	44.0000	44.0000	-5.376%	2	420	+6.818%
2026-08-10	41.7000	47.3000	41.7000	46.5000	+17.424%	11	420	+1.075%
2026-08-07	39.6000	39.6000	38.7500	39.6000	+11.549%	7	420	+18.687%
2026-08-06	34.0000	35.5000	34.0000	35.5000	0.000%	27	424	+32.394%
2026-08-05	35.5000	35.5000	35.5000	35.5000	+7.576%	11	424	+32.394%
2026-08-04	33.0000	33.0000	33.0000	33.0000	+13.793%	1	435	+42.424%
2026-08-03	28.0000	29.0000	28.0000	29.0000	+9.517%	28	436	+62.069%
2026-07-31	26.4800	26.4800	26.4800	26.4800	-1.926%	5	426	+77.492%
2026-07-28	23.8000	28.0000	23.8000	27.0000	+1.887%	3	421	+74.074%
2026-07-24	26.5000	26.5000	26.5000	26.5000	-7.666%	1	420	+77.358%
2026-07-22	28.7000	28.7000	28.7000	28.7000	-2.081%	1	420	+63.763%
2026-07-21	29.3100	29.3100	29.3100	29.3100	-12.507%	1	420	+60.355%
2026-07-15	33.5000	33.5000	33.5000	33.5000	-16.459%	1	421	+40.299%
2026-07-14	38.0000	40.1000	38.0000	40.1000	+1.365%	2	421	+17.207%
2026-07-07	39.5600	39.5600	39.5600	39.5600	-0.353%	1	421	+18.807%
2026-07-06	38.2000	39.7000	38.2000	39.7000	+10.278%	6	421	+18.388%
2026-07-02	36.0000	36.0000	36.0000	36.0000	+2.857%	6	426	+30.556%
2026-07-01	35.0000	35.0000	35.0000	35.0000	+7.891%	1	426	+34.286%
2026-06-30	31.8000	32.9000	31.8000	32.4400	+5.120%	11	426	+44.883%
2026-06-29	30.7500	30.8600	30.7500	30.8600	+16.673%	3	426	+52.301%
2026-06-25	26.5300	26.5300	26.4500	26.4500	-9.727%	3	424	+77.694%
2026-06-24	29.3000	29.3000	29.3000	29.3000	+8.519%	40	424	+60.410%
2026-06-23	26.5000	27.0000	26.5000	27.0000	+2.662%	3	384	+74.074%
2026-06-22	26.3000	26.3000	26.3000	26.3000	+1.154%	1	384	+78.707%
2026-06-18	24.0000	26.0000	24.0000	26.0000	+0.893%	5	383	+80.769%
2026-06-17	25.7700	25.7700	25.7700	25.7700	-2.755%	1	383	+82.383%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+2.041%	2	383	+77.358%
2026-06-11	26.2500	26.2500	25.9700	25.9700	-11.697%	2	383	+80.978%
2026-06-10	29.4100	29.4100	29.4100	29.4100	+10.981%	1	383	+59.810%
2026-06-09	26.5000	26.5000	26.5000	26.5000	-2.574%	1	382	+77.358%
2026-06-08	29.0000	29.0000	27.2000	27.2000	-6.207%	12	382	+72.794%
2026-06-05	30.0000	30.0000	29.0000	29.0000	-10.769%	16	382	+62.069%
2026-06-04	33.0000	33.0000	32.5000	32.5000	-4.524%	6	382	+44.615%
2026-06-03	34.0400	34.0400	34.0400	34.0400	-6.740%	3	377	+38.073%
2026-06-02	37.5000	37.5000	36.0000	36.5000	-8.750%	19	380	+28.767%
2026-06-01	35.0000	40.0000	35.0000	40.0000	+22.662%	10	363	+17.500%
2026-05-29	31.6700	32.6100	31.6700	32.6100	+16.464%	13	367	+44.128%
2026-05-28	27.7200	28.4000	27.7200	28.0000	+5.581%	5	377	+67.857%
2026-05-26	24.5000	27.0000	24.5000	26.5200	+4.822%	13	380	+77.225%
2026-05-20	25.3000	25.3000	25.3000	25.3000	+10.000%	1	372	+85.771%
2026-05-18	23.0000	23.0000	23.0000	23.0000	+1.860%	8	372	+104.348%
2026-05-15	22.0000	22.5800	21.7000	22.5800	+3.578%	7	372	+108.149%
2026-05-14	21.6000	22.0000	21.6000	21.8000	+4.959%	4	372	+115.596%
2026-05-11	20.7700	20.7700	20.7700	20.7700	-0.479%	4	372	+126.288%
2026-05-08	20.8800	20.8800	20.8300	20.8700	-0.144%	7	374	+125.204%
2026-05-07	20.1000	21.2400	20.1000	20.9000	+12.366%	15	368	+124.880%
2026-05-06	18.1500	18.6000	17.9400	18.6000	+4.202%	152	372	+152.688%
2026-05-05	19.1400	19.1400	17.8500	17.8500	+2.000%	2	222	+163.305%
2026-05-01	17.0000	17.5000	17.0000	17.5000	+19.863%	9	230	+168.571%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-6.709%	2	230	+221.918%
2026-04-27	15.6500	15.6500	15.6500	15.6500	+2.623%	1	232	+200.319%
2026-04-23	15.2500	15.2500	15.2500	15.2500	-10.557%	1	232	+208.197%
2026-04-22	17.2000	17.2000	17.0500	17.0500	+31.660%	6	231	+175.660%
2026-04-14	14.0000	14.0300	12.9500	12.9500	-0.766%	9	229	+262.934%
2026-04-13	13.0500	13.0500	13.0500	13.0500	+17.251%	1	228	+260.153%
2026-04-10	10.2400	11.1300	10.1500	11.1300	-2.368%	4	229	+322.282%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-24.403%	1	232	+312.281%
2026-04-07	14.0000	15.0800	14.0000	15.0800	+4.000%	3	231	+211.671%
2026-04-06	14.5000	14.5000	14.5000	14.5000	+11.538%	2	230	+224.138%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+15.556%	2	230	+261.538%
2026-03-30	11.2500	11.2500	11.2500	11.2500	-1.316%	2	228	+317.778%
2026-03-27	12.0000	12.0000	11.4000	11.4000	-12.308%	9	230	+312.281%
2026-03-25	13.0000	13.0000	13.0000	13.0000	0.000%	3	231	+261.538%
2026-03-24	13.0000	13.0000	13.0000	13.0000	-10.345%	2	231	+261.538%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+8.209%	2	231	+224.138%
2026-03-20	13.4000	13.4000	13.4000	13.4000	-12.533%	3	229	+250.746%
2026-03-19	15.3200	15.3200	15.3200	15.3200	+0.131%	2	231	+206.789%
2026-03-18	15.3000	15.3000	15.3000	15.3000	-14.045%	5	231	+207.190%
2026-03-12	17.8000	17.8000	17.8000	17.8000	-1.657%	1	231	+164.045%
2026-03-11	18.7000	18.7000	18.1000	18.1000	-1.093%	4	231	+159.669%
2026-03-10	18.2000	18.3000	18.2000	18.3000	+1.667%	2	230	+156.831%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+1.124%	3	230	+161.111%
2026-03-05	17.8000	17.8000	17.8000	17.8000	+5.952%	1	233	+164.045%
2026-03-04	16.8000	16.8000	16.8000	16.8000	+1.818%	1	232	+179.762%
2026-03-02	16.5000	16.5000	16.5000	16.5000	+11.036%	2	231	+184.848%
2026-02-27	14.8600	14.8600	14.8600	14.8600	-6.364%	2	229	+216.285%
2026-02-26	15.1000	16.2000	15.1000	15.8700	+9.448%	13	231	+196.156%
2026-02-25	14.5000	14.5000	14.5000	14.5000	+3.571%	1	229	+224.138%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+13.821%	11	229	+235.714%
2026-02-23	12.5000	13.0000	12.3000	12.3000	-12.143%	18	218	+282.114%
2026-02-20	14.0000	14.0000	14.0000	14.0000	-11.672%	2	204	+235.714%
2026-02-19	14.5000	15.8500	14.5000	15.8500	-3.939%	2	202	+196.530%
2026-02-18	16.1000	16.5000	16.1000	16.5000	+3.448%	2	204	+184.848%
2026-02-17	15.9000	15.9500	15.9000	15.9500	+0.314%	2	204	+194.671%
2026-02-13	16.3000	16.3000	15.9000	15.9000	+4.468%	2	207	+195.597%
2026-02-12	16.0000	16.0000	15.2200	15.2200	-9.405%	2	207	+208.804%
2026-02-11	16.8000	16.8000	16.8000	16.8000	-1.176%	1	205	+179.762%
2026-02-10	17.4200	17.4200	17.0000	17.0000	+6.250%	2	204	+176.471%
2026-02-09	16.7400	16.7400	16.0000	16.0000	+18.519%	3	202	+193.750%
2026-02-06	13.3100	13.5000	13.3100	13.5000	+5.469%	2	204	+248.148%
2026-02-05	14.1000	14.5000	12.8000	12.8000	-3.030%	11	203	+267.188%
2026-02-04	13.6100	13.6100	12.8700	13.2000	-10.082%	55	194	+256.061%
2026-02-03	15.0000	15.0000	13.7500	14.6800	-9.102%	32	232	+220.163%
2026-02-02	16.1500	16.1500	16.1500	16.1500	-1.102%	1	201	+191.022%
2026-01-30	16.3300	16.3300	16.3300	16.3300	-3.941%	1	202	+187.814%
2026-01-29	18.0500	18.0500	17.0000	17.0000	-18.504%	33	201	+176.471%
2026-01-28	20.9000	21.4700	20.8600	20.8600	+5.996%	3	211	+125.312%
2026-01-27	21.0000	21.5500	19.6800	19.6800	-16.610%	29	210	+138.821%
2026-01-26	23.4900	23.6000	23.4900	23.6000	+9.767%	10	181	+99.153%
2026-01-23	21.5000	21.5000	21.5000	21.5000	+4.878%	1	173	+118.605%
2026-01-22	21.0000	21.0000	20.5000	20.5000	0.000%	3	172	+129.268%
2026-01-21	20.0000	20.5000	20.0000	20.5000	-2.381%	8	175	+129.268%
2026-01-20	22.0000	22.7000	21.0000	21.0000	-4.545%	12	175	+123.810%
2026-01-16	23.0000	23.0000	21.9200	22.0000	-4.348%	9	154	+113.636%
2026-01-15	23.1000	23.6500	23.0000	23.0000	+1.054%	13	154	+104.348%
2026-01-14	23.8000	23.8000	22.5500	22.7600	-5.560%	10	144	+106.503%
2026-01-13	25.0000	25.0000	23.9200	24.1000	-2.350%	17	140	+95.021%
2026-01-12	23.4800	25.0000	23.4000	24.6800	+3.393%	14	123	+90.438%
2026-01-09	24.4000	24.5000	23.8700	23.8700	-6.392%	9	109	+96.900%
2026-01-08	25.9000	25.9000	25.3000	25.5000	-9.894%	22	100	+84.314%
2026-01-02	28.3000	28.3000	28.3000	28.3000	-8.117%	1	79	+66.078%
2025-12-26	29.8000	30.8000	29.8000	30.8000	+0.984%	3	78	+52.597%
2025-12-23	30.5000	30.5000	30.5000	30.5000	+4.025%	1	77	+54.098%
2025-12-18	29.3200	29.3200	29.3200	29.3200	+8.192%	1	76	+60.300%
2025-12-17	28.0000	28.0500	26.9200	27.1000	-21.335%	10	75	+73.432%
2025-12-12	34.4500	34.4500	34.4500	34.4500	-15.976%	1	69	+36.430%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-3.302%	3	69	+14.634%
2025-12-09	42.4000	42.4000	42.4000	42.4000	+10.130%	1	72	+10.849%
2025-12-05	39.0000	39.1600	37.7700	38.5000	+43.657%	24	71	+22.078%
2025-12-04	26.5000	27.3000	26.4000	26.8000	-0.741%	20	77	+75.373%
2025-12-03	25.0000	27.0000	25.0000	27.0000	+1.504%	62	67	+74.074%
2025-12-02	26.2400	26.7500	26.2400	26.6000	+3.502%	3	61	+76.692%
2025-12-01	26.0000	26.0000	25.7000	25.7000	-3.019%	4	60	+82.879%
2025-11-28	25.1100	26.5000	25.1100	26.5000	+7.374%	34	56	+77.358%
2025-11-21	24.5000	24.6800	24.5000	24.6800	-6.868%	2	72	+90.438%
2025-11-18	26.5000	26.5000	26.5000	26.5000	+3.516%	5	70	+77.358%
2025-11-14	25.6000	25.6000	25.6000	25.6000	-17.419%	2	65	+83.594%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+0.977%	12	63	+51.613%
2025-11-10	30.7000	30.7000	30.7000	30.7000	+10.790%	1	51	+53.094%
2025-10-29	27.7800	29.0000	27.7100	27.7100	-15.775%	34	51	+69.614%
2025-10-22	32.9000	32.9000	32.9000	32.9000	+6.129%	1	17	+42.857%
2025-10-17	31.0000	31.0000	31.0000	31.0000	-13.984%	3	16	+51.613%
2025-10-10	36.0400	36.0400	36.0400	36.0400	+0.111%	2	19	+30.411%
2025-10-08	36.0000	36.0000	36.0000	36.0000	+9.091%	1	21	+30.556%
2025-10-07	34.6000	34.6000	33.0000	33.0000	-11.409%	2	22	+42.424%
2025-10-06	37.2500	37.2500	37.2500	37.2500	+0.540%	1	22	+26.174%
2025-10-02	36.8500	37.5300	36.8500	37.0500	+5.857%	7	22	+26.856%
2025-10-01	35.0000	35.0000	35.0000	35.0000	-0.850%	1	15	+34.286%
2025-09-30	35.3000	35.3000	35.3000	35.3000	+0.484%	3	15	+33.144%
2025-09-26	35.1300	35.1300	35.1300	35.1300	+6.455%	1	12	+33.789%
2025-09-19	34.0000	34.0000	33.0000	33.0000	+14.583%	4	11	+42.424%
2025-09-17	28.8000	28.8000	28.8000	28.8000	-1.031%	3	9	+63.194%
2025-09-16	29.1000	29.1000	29.1000	29.1000	-3.642%	1	6	+61.512%
2025-09-15	30.2000	30.2000	30.2000	30.2000	0.000%	5	5	+55.629%

.dark-mode .nnTqpx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnTqpx{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20280121C70RBRK Jan 21 2028 70.00 Call (RBRK280121C00070000)option OPRA

RBRK20280121C70
RBRK Jan 21 2028 70.00 Call (RBRK280121C00070000)
option OPRA