Dark

RBRK20280121C80
RBRK Jan 21 2028 80.00 Call (RBRK280121C00080000)
option OPRA

EOD

Aug 20, 2026

39.99-7.857%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.9900	39.9900	39.9900	39.9900	-7.857%	2	299	0.000%
2026-08-17	41.8400	43.4000	41.8400	43.4000	-4.194%	2	299	-7.857%
2026-08-14	45.3000	45.3000	45.3000	45.3000	+2.838%	1	299	-11.722%
2026-08-13	44.0500	44.0500	44.0500	44.0500	+11.519%	1	299	-9.217%
2026-08-12	39.5000	39.5000	39.5000	39.5000	-5.276%	6	300	+1.241%
2026-08-10	36.5000	41.7000	36.5000	41.7000	+18.803%	28	300	-4.101%
2026-08-07	34.0000	35.1000	34.0000	35.1000	+22.727%	3	300	+13.932%
2026-08-04	27.5500	28.6000	27.5500	28.6000	+16.735%	2	301	+39.825%
2026-08-03	24.5000	24.5000	24.5000	24.5000	+7.456%	1	299	+63.224%
2026-07-30	22.8000	22.8000	22.8000	22.8000	-11.969%	1	299	+75.395%
2026-07-27	26.1100	26.1100	25.9000	25.9000	+7.469%	6	298	+54.402%
2026-07-24	24.1000	24.1000	24.1000	24.1000	+1.261%	10	299	+65.934%
2026-07-23	23.7500	23.8000	23.2500	23.8000	-5.705%	56	309	+68.025%
2026-07-22	25.2400	25.2400	25.2400	25.2400	-3.332%	1	260	+58.439%
2026-07-21	26.1900	26.3800	26.1100	26.1100	-4.708%	60	261	+53.160%
2026-07-17	27.3500	27.4000	27.3000	27.4000	-6.421%	6	206	+45.949%
2026-07-16	29.2000	29.2800	29.2000	29.2800	+0.966%	30	209	+36.578%
2026-07-15	28.9300	29.3700	28.9300	29.0000	-17.143%	11	239	+37.897%
2026-07-14	34.4000	36.0000	34.3000	35.0000	+6.707%	11	243	+14.257%
2026-07-13	32.8000	32.8000	32.8000	32.8000	+1.297%	1	240	+21.921%
2026-07-10	34.5000	34.5000	32.3800	32.3800	-8.142%	11	239	+23.502%
2026-07-09	35.1200	35.3700	34.4500	35.2500	+6.818%	19	249	+13.447%
2026-07-08	34.1000	34.1000	33.0000	33.0000	-7.042%	16	246	+21.182%
2026-07-06	35.1900	35.5000	35.1900	35.5000	+13.782%	6	246	+12.648%
2026-07-02	31.5000	31.5000	30.8000	31.2000	+0.743%	17	261	+28.173%
2026-07-01	30.0000	31.5000	30.0000	30.9700	+4.628%	9	261	+29.125%
2026-06-30	28.1000	29.8000	27.8000	29.6000	+11.069%	40	268	+35.101%
2026-06-29	26.6500	26.6500	26.6500	26.6500	+7.895%	1	251	+50.056%
2026-06-25	22.9500	24.7000	22.9500	24.7000	-6.792%	12	252	+61.903%
2026-06-24	26.5000	26.5000	26.5000	26.5000	+20.455%	2	252	+50.906%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-3.466%	1	252	+81.773%
2026-06-15	22.7900	22.7900	22.7900	22.7900	-13.346%	1	251	+75.472%
2026-06-05	26.3000	26.3000	26.3000	26.3000	-8.997%	2	251	+52.053%
2026-06-04	28.9000	28.9000	28.9000	28.9000	-5.401%	4	253	+38.374%
2026-06-03	31.0000	31.5000	29.8000	30.5500	-7.480%	22	253	+30.900%
2026-06-02	32.9600	33.0200	32.9600	33.0200	-10.757%	3	249	+21.108%
2026-06-01	32.5000	37.0000	32.5000	37.0000	+32.143%	23	246	+8.081%
2026-05-29	25.8000	28.0000	25.8000	28.0000	+7.692%	26	243	+42.821%
2026-05-28	24.2500	26.0000	23.8300	26.0000	+23.223%	5	251	+53.808%
2026-05-27	21.1000	21.1000	21.1000	21.1000	-9.442%	4	254	+89.526%
2026-05-26	22.8000	23.3000	22.8000	23.3000	+11.644%	2	250	+71.631%
2026-05-20	20.1200	20.8700	20.1200	20.8700	-0.144%	5	251	+91.615%
2026-05-19	20.9000	20.9000	20.9000	20.9000	+3.722%	1	247	+91.340%
2026-05-18	20.1500	20.1500	20.1500	20.1500	+7.812%	4	247	+98.462%
2026-05-14	18.6900	18.6900	18.6900	18.6900	+13.617%	1	247	+113.965%
2026-05-13	16.4500	16.4500	16.4500	16.4500	-8.864%	6	246	+143.100%
2026-05-12	18.0500	18.0500	18.0500	18.0500	+2.266%	1	246	+121.551%
2026-05-11	17.6500	17.6500	17.6500	17.6500	-1.944%	2	246	+126.572%
2026-05-08	18.0000	18.0000	18.0000	18.0000	-2.492%	4	246	+122.167%
2026-05-07	19.0000	19.0000	18.4600	18.4600	+16.835%	6	247	+116.631%
2026-05-06	15.8000	15.8000	15.8000	15.8000	-0.691%	1	246	+153.101%
2026-05-05	15.9100	15.9100	15.9100	15.9100	-1.790%	1	246	+151.351%
2026-05-04	15.5000	16.2000	15.5000	16.2000	+8.000%	2	246	+146.852%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+3.878%	5	244	+166.600%
2026-04-27	14.2000	14.4400	14.2000	14.4400	+5.788%	5	244	+176.939%
2026-04-24	13.1000	13.6500	13.1000	13.6500	-5.862%	3	241	+192.967%
2026-04-21	14.5000	14.5000	14.5000	14.5000	+7.407%	1	238	+175.793%
2026-04-20	13.5000	13.5000	13.5000	13.5000	-0.808%	3	238	+196.222%
2026-04-17	14.1000	14.1000	13.6100	13.6100	+0.074%	2	235	+193.828%
2026-04-16	13.0000	13.6000	13.0000	13.6000	+6.918%	5	235	+194.044%
2026-04-15	12.7200	12.7200	12.7200	12.7200	+13.775%	1	236	+214.387%
2026-04-13	9.5200	11.1800	9.5200	11.1800	+27.771%	2	236	+257.692%
2026-04-10	8.6800	8.7500	8.6800	8.7500	-25.847%	2	235	+357.029%
2026-04-06	11.8000	11.8000	11.8000	11.8000	-3.830%	1	237	+238.898%
2026-04-02	12.2700	12.2700	12.2700	12.2700	+21.968%	1	237	+225.917%
2026-03-31	10.6200	10.6200	10.0600	10.0600	+5.561%	3	237	+297.515%
2026-03-27	9.5000	9.5300	9.5000	9.5300	-13.364%	5	240	+319.622%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+2.230%	1	239	+263.545%
2026-03-24	11.1000	11.1000	10.7600	10.7600	-33.866%	4	239	+271.654%
2026-03-10	16.2700	16.2700	16.2700	16.2700	+1.688%	1	236	+145.790%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+25.000%	4	236	+149.938%
2026-03-03	12.8000	12.8000	12.8000	12.8000	-0.078%	10	240	+212.422%
2026-02-25	13.0000	13.0000	12.8100	12.8100	+11.391%	2	239	+212.178%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+7.981%	6	239	+247.739%
2026-02-23	10.6500	10.6500	10.6500	10.6500	-16.797%	1	245	+275.493%
2026-02-20	12.8000	12.8000	12.8000	12.8000	-6.569%	1	245	+212.422%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+3.396%	1	245	+191.898%
2026-02-17	13.2500	13.2500	13.2500	13.2500	-2.214%	1	244	+201.811%
2026-02-13	14.9000	14.9000	13.5500	13.5500	+4.391%	5	244	+195.129%
2026-02-12	12.9800	12.9800	12.9800	12.9800	-9.294%	1	244	+208.089%
2026-02-11	14.3100	14.3100	14.3100	14.3100	-3.960%	1	243	+179.455%
2026-02-10	15.0000	15.0000	14.9000	14.9000	+15.953%	8	242	+168.389%
2026-02-09	12.8500	12.8500	12.8500	12.8500	+3.546%	1	238	+211.206%
2026-02-06	11.5000	13.0000	11.3000	12.4100	+12.818%	57	237	+222.240%
2026-02-05	12.5500	12.5500	11.0000	11.0000	-7.173%	2	181	+263.545%
2026-02-04	12.5000	12.5000	11.8500	11.8500	+1.282%	2	181	+237.468%
2026-02-03	11.7000	11.7000	11.7000	11.7000	-16.249%	2	180	+241.795%
2026-01-30	14.3000	14.3000	13.5300	13.9700	-2.986%	10	178	+186.256%
2026-01-29	17.4000	17.4000	14.4000	14.4000	-17.714%	6	182	+177.708%
2026-01-28	18.5700	18.5700	17.5000	17.5000	-2.016%	7	179	+128.514%
2026-01-27	17.5000	17.8600	16.8800	17.8600	-10.700%	8	172	+123.908%
2026-01-26	20.0000	20.0000	20.0000	20.0000	+5.263%	2	174	+99.950%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-2.062%	1	172	+110.474%
2026-01-16	19.0000	19.4000	19.0000	19.4000	-3.000%	3	173	+106.134%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-4.762%	5	173	+99.950%
2026-01-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	169	+90.429%
2026-01-06	22.0000	22.0000	22.0000	22.0000	-4.348%	4	168	+81.773%
2026-01-05	24.0000	24.0000	23.0000	23.0000	-4.047%	25	149	+73.870%
2026-01-02	23.9700	23.9700	23.9700	23.9700	-6.000%	3	149	+66.834%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-1.544%	1	147	+56.824%
2025-12-29	26.2000	26.2000	25.9000	25.9000	-4.779%	15	147	+54.402%
2025-12-24	27.2000	27.2000	27.2000	27.2000	+1.115%	3	157	+47.022%
2025-12-23	26.5000	27.0000	25.1000	26.9000	-2.182%	5	157	+48.662%
2025-12-22	27.5000	27.5000	27.5000	27.5000	+17.021%	14	156	+45.418%
2025-12-17	23.7500	23.8300	22.4700	23.5000	-12.313%	15	155	+70.170%
2025-12-16	27.0000	27.0000	26.7700	26.8000	-4.286%	16	161	+49.216%
2025-12-15	29.5400	29.5400	28.0000	28.0000	-4.011%	2	155	+42.821%
2025-12-12	30.3000	30.3000	29.1700	29.1700	-10.246%	3	156	+37.093%
2025-12-11	32.5000	32.5000	32.5000	32.5000	-13.333%	1	153	+23.046%
2025-12-09	37.5000	37.5000	37.5000	37.5000	+6.838%	1	153	+6.640%
2025-12-05	35.0000	35.5700	33.2000	35.1000	+49.362%	11	153	+13.932%
2025-12-04	24.1200	24.1200	22.8000	23.5000	-1.053%	3	157	+70.170%
2025-12-03	24.5000	24.5000	23.7500	23.7500	+4.857%	17	159	+68.379%
2025-12-01	22.6500	22.6500	22.6500	22.6500	+2.721%	2	144	+76.556%
2025-11-26	22.0500	22.0500	22.0500	22.0500	+2.510%	1	142	+81.361%
2025-11-25	21.5100	21.5100	21.5100	21.5100	-2.227%	4	142	+85.914%
2025-11-21	20.5000	22.0000	20.5000	22.0000	-2.222%	20	142	+81.773%
2025-11-18	22.5000	22.5000	22.5000	22.5000	-8.088%	5	143	+77.733%
2025-11-17	24.4800	24.4800	24.4800	24.4800	-1.290%	20	143	+63.358%
2025-11-14	20.5000	24.8000	20.5000	24.8000	+6.210%	2	123	+61.250%
2025-11-13	23.5000	23.5000	23.3500	23.3500	-11.217%	20	124	+71.263%
2025-11-12	26.5000	26.5000	26.3000	26.3000	-3.663%	11	129	+52.053%
2025-11-10	27.3000	27.3000	27.3000	27.3000	+11.429%	1	118	+46.484%
2025-11-07	24.0000	24.5000	24.0000	24.5000	-8.411%	5	117	+63.224%
2025-10-31	26.0000	26.7500	26.0000	26.7500	+19.420%	11	112	+49.495%
2025-10-30	24.0000	26.0000	22.4000	22.4000	-13.514%	15	104	+78.527%
2025-10-29	26.0000	26.0000	24.0000	25.9000	-7.764%	13	99	+54.402%
2025-10-28	28.0000	28.0800	28.0000	28.0800	-2.534%	11	95	+42.415%
2025-10-27	28.8100	28.8100	28.8100	28.8100	-8.540%	1	84	+38.806%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+6.780%	1	84	+26.952%
2025-10-20	28.8800	29.5000	28.8800	29.5000	+4.388%	6	83	+35.559%
2025-10-17	28.2600	28.2600	28.2600	28.2600	-3.053%	10	77	+41.507%
2025-10-16	31.3500	31.3500	29.1500	29.1500	-2.833%	12	83	+37.187%
2025-10-15	30.0000	30.2500	30.0000	30.0000	0.000%	8	71	+33.300%
2025-10-14	30.7900	30.7900	27.8000	30.0000	-10.448%	14	65	+33.300%
2025-10-13	33.5000	33.5000	33.5000	33.5000	+4.329%	2	61	+19.373%
2025-10-10	32.1100	32.1100	32.1100	32.1100	+1.614%	1	59	+24.541%
2025-10-08	31.6000	31.6000	31.6000	31.6000	+8.219%	1	59	+26.551%
2025-10-07	30.3000	30.3000	28.8000	29.2000	-8.464%	10	58	+36.952%
2025-10-06	31.9000	31.9000	31.9000	31.9000	+0.314%	2	64	+25.361%
2025-10-03	31.8000	31.8000	31.8000	31.8000	-2.454%	1	62	+25.755%
2025-10-01	32.6000	32.6000	32.6000	32.6000	+0.308%	5	63	+22.669%
2025-09-29	32.5000	32.5000	32.5000	32.5000	+2.201%	2	58	+23.046%
2025-09-26	31.7500	31.8000	31.7500	31.8000	+0.952%	11	60	+25.755%
2025-09-25	28.3100	31.5000	28.3100	31.5000	+4.930%	3	49	+26.952%
2025-09-24	30.2500	31.0000	28.7000	30.0200	-3.473%	8	48	+33.211%
2025-09-23	30.1000	31.1000	30.1000	31.1000	+3.667%	4	44	+28.585%
2025-09-22	30.0000	30.3600	28.4000	30.0000	0.000%	18	46	+33.300%
2025-09-19	28.7000	30.3000	28.7000	30.0000	+5.634%	10	35	+33.300%
2025-09-18	28.0600	28.4000	28.0600	28.4000	+14.980%	3	25	+40.810%
2025-09-17	25.1200	25.1200	24.7000	24.7000	0.000%	3	22	+61.903%
2025-09-16	25.3000	25.3000	24.7000	24.7000	-6.439%	2	19	+61.903%
2025-09-15	27.6000	27.6000	26.4000	26.4000	0.000%	17	17	+51.477%

.dark-mode .q6tjJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6tjJ8{ color: #333333; background-color: white; border: 2px solid #333333; }RBRK20280121C80RBRK Jan 21 2028 80.00 Call (RBRK280121C00080000)option OPRA

RBRK20280121C80
RBRK Jan 21 2028 80.00 Call (RBRK280121C00080000)
option OPRA