Dark

RKT20261218C15
RKT Dec 18 2026 15.00 Call (RKT261218C00015000)
option OPRA

EOD

Oct 1, 2026

0.5100+13.333%(+0.0600)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.5200	0.3800	0.5100	+13.333%	366	7,587	0.000%
2026-09-30	0.4800	0.4800	0.4100	0.4500	+2.273%	61	7,525	+13.333%
2026-09-29	0.4600	0.5100	0.4400	0.4400	+4.762%	352	7,500	+15.909%
2026-09-28	0.4300	0.4600	0.3700	0.4200	-23.636%	46	7,411	+21.429%
2026-09-25	0.5100	0.5500	0.5100	0.5500	+10.000%	60	7,400	-7.273%
2026-09-24	0.4700	0.5200	0.4000	0.5000	-5.660%	103	7,357	+2.000%
2026-09-23	0.6100	0.6100	0.5300	0.5300	-29.333%	118	7,334	-3.774%
2026-09-22	0.7200	0.7500	0.6500	0.7500	+25.000%	102	7,364	-32.000%
2026-09-21	0.6000	0.6800	0.5500	0.6000	-9.091%	216	7,327	-15.000%
2026-09-18	0.6700	0.6900	0.6200	0.6600	-7.042%	1,487	7,199	-22.727%
2026-09-17	1.0000	1.0000	0.6700	0.7100	-18.391%	847	7,713	-28.169%
2026-09-16	1.0000	1.0000	0.7800	0.8700	-10.309%	3,086	7,550	-41.379%
2026-09-15	0.9500	0.9700	0.8400	0.9700	-12.613%	312	5,041	-47.423%
2026-09-14	0.9600	1.1800	0.9600	1.1100	+20.652%	450	5,080	-54.054%
2026-09-11	1.0800	1.0800	0.9200	0.9200	+5.747%	70	5,073	-44.565%
2026-09-10	0.9000	0.9700	0.8700	0.8700	-17.143%	78	5,042	-41.379%
2026-09-09	1.1200	1.1500	1.0300	1.0500	-19.231%	259	5,036	-51.429%
2026-09-08	1.2000	1.3000	1.2000	1.3000	-0.763%	48	4,844	-60.769%
2026-09-04	1.2900	1.3500	1.2100	1.3100	-6.429%	790	4,825	-61.069%
2026-09-03	1.3800	1.4300	1.2600	1.4000	+26.126%	643	4,825	-63.571%
2026-09-02	1.0200	1.1800	1.0200	1.1100	+27.586%	94	4,429	-54.054%
2026-09-01	0.9800	1.0200	0.8400	0.8700	-13.000%	55	4,377	-41.379%
2026-08-31	1.0200	1.0800	0.9700	1.0000	-21.260%	3,052	4,338	-49.000%
2026-08-28	1.5500	1.5500	1.2700	1.2700	-13.014%	692	3,100	-59.843%
2026-08-27	1.3700	1.4600	1.3300	1.4600	+7.353%	70	3,435	-65.068%
2026-08-26	1.3500	1.4000	1.3500	1.3600	-11.111%	7	3,388	-62.500%
2026-08-25	1.6600	1.6600	1.4000	1.5300	+6.993%	693	3,382	-66.667%
2026-08-24	1.3800	1.4300	1.3800	1.4300	+14.400%	60	2,707	-64.336%
2026-08-21	1.4200	1.4200	1.2500	1.2500	-17.219%	21	2,687	-59.200%
2026-08-20	1.4600	1.5100	1.4600	1.5100	-13.218%	2	2,687	-66.225%
2026-08-19	1.9000	1.9100	1.7400	1.7400	+16.000%	72	2,686	-70.690%
2026-08-18	1.5800	1.5800	1.5000	1.5000	-9.091%	21	2,626	-66.000%
2026-08-17	1.7600	1.7600	1.6500	1.6500	-13.613%	4	2,626	-69.091%
2026-08-14	2.0000	2.0000	1.8500	1.9100	-13.964%	14	2,628	-73.298%
2026-08-13	2.1800	2.2200	2.0200	2.2200	+29.825%	40	2,626	-77.027%
2026-08-12	1.8200	1.8200	1.5700	1.7100	+2.395%	14	2,634	-70.175%
2026-08-11	1.5000	1.6700	1.5000	1.6700	+15.172%	17	2,632	-69.461%
2026-08-10	1.4700	1.6500	1.4500	1.4500	+2.837%	118	2,643	-64.828%
2026-08-07	1.4500	1.7000	1.3600	1.4100	+1.439%	105	2,576	-63.830%
2026-08-06	1.3500	1.4000	1.2500	1.3900	-20.115%	53	2,564	-63.309%
2026-08-05	1.7400	1.7400	1.7400	1.7400	-11.675%	4	2,534	-70.690%
2026-08-04	1.7800	1.9700	1.7800	1.9700	+21.605%	25	2,530	-74.112%
2026-08-03	1.5500	1.6200	1.5500	1.6200	+19.118%	35	2,537	-68.519%
2026-07-31	1.4900	1.4900	1.2900	1.3600	-8.725%	181	2,502	-62.500%
2026-07-30	1.5000	1.5000	1.3700	1.4900	-12.865%	36	2,445	-65.772%
2026-07-29	1.8600	2.2000	1.7100	1.7100	-5.000%	14	2,430	-70.175%
2026-07-28	1.6100	1.8000	1.4600	1.8000	+11.801%	28	2,443	-71.667%
2026-07-27	1.6100	1.6100	1.6100	1.6100	+3.871%	21	2,422	-68.323%
2026-07-24	1.3600	1.6900	1.3600	1.5500	+24.000%	24	2,401	-67.097%
2026-07-23	1.4400	1.4400	1.2500	1.2500	-22.360%	32	2,402	-59.200%
2026-07-22	1.7500	1.7500	1.6100	1.6100	-10.556%	19	2,391	-68.323%
2026-07-21	1.8400	1.8400	1.8000	1.8000	-23.404%	41	2,373	-71.667%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-4.858%	3	2,338	-78.298%
2026-07-16	2.7000	2.7000	2.3400	2.4700	+2.490%	233	2,335	-79.352%
2026-07-15	2.5500	2.6500	2.2900	2.4100	+6.637%	34	2,497	-78.838%
2026-07-14	2.2500	2.2700	2.2000	2.2600	+9.709%	144	2,503	-77.434%
2026-07-13	2.2400	2.2800	2.0100	2.0600	-10.823%	1,519	2,361	-75.243%
2026-07-10	2.5000	2.5000	2.2800	2.3100	-5.714%	216	1,005	-77.922%
2026-07-09	2.2900	2.4600	2.2900	2.4500	+8.407%	28	977	-79.184%
2026-07-08	2.0700	2.2600	2.0700	2.2600	-8.130%	49	960	-77.434%
2026-07-07	2.4800	2.6600	2.4600	2.4600	-19.344%	154	969	-79.268%
2026-07-06	3.1500	3.1500	3.0500	3.0500	-4.688%	13	864	-83.279%
2026-07-02	2.9700	3.2000	2.9700	3.2000	-9.859%	208	685	-84.063%
2026-07-01	3.2000	3.5500	3.2000	3.5500	+6.928%	235	685	-85.634%
2026-06-30	3.5000	3.5000	3.2400	3.3200	+8.143%	9	685	-84.639%
2026-06-29	2.9200	3.1000	2.9200	3.0700	+14.552%	34	687	-83.388%
2026-06-26	2.6800	2.6800	2.6800	2.6800	-1.471%	21	692	-80.970%
2026-06-25	3.0000	3.0500	2.7200	2.7200	-5.556%	17	692	-81.250%
2026-06-24	2.1600	3.1100	2.1600	2.8800	+41.872%	70	704	-82.292%
2026-06-23	2.0600	2.0600	1.9900	2.0300	+1.500%	20	701	-74.877%
2026-06-22	2.5100	2.5100	2.0000	2.0000	-17.695%	41	716	-74.500%
2026-06-18	2.1500	2.4500	1.9800	2.4300	+42.105%	37	723	-79.012%
2026-06-17	2.2700	2.3500	1.7100	1.7100	-31.600%	158	723	-70.175%
2026-06-16	2.0000	2.5000	2.0000	2.5000	+6.383%	13	723	-79.600%
2026-06-15	2.5000	2.5000	2.3000	2.3500	+19.289%	351	468	-78.298%
2026-06-11	1.6000	1.9700	1.6000	1.9700	+23.125%	155	468	-74.112%
2026-06-10	1.6500	1.6500	1.6000	1.6000	+6.667%	5	395	-68.125%
2026-06-08	1.5800	1.5800	1.5000	1.5000	-6.250%	51	390	-66.000%
2026-06-05	1.8500	1.8500	1.6000	1.6000	-15.344%	12	340	-68.125%
2026-06-03	1.8900	1.8900	1.8900	1.8900	-16.000%	1	334	-73.016%
2026-06-02	2.6800	2.6800	2.1800	2.2500	-8.163%	14	334	-77.333%
2026-06-01	2.5000	2.5000	2.4500	2.4500	-5.769%	38	334	-79.184%
2026-05-29	2.5800	2.8300	2.5800	2.6000	0.000%	70	330	-80.385%
2026-05-28	2.4300	2.6000	2.4300	2.6000	+6.122%	19	302	-80.385%
2026-05-27	2.6500	2.6500	2.4100	2.4500	+2.083%	153	311	-79.184%
2026-05-26	2.5000	2.6000	2.4000	2.4000	+5.727%	88	213	-78.750%
2026-05-22	2.1400	2.3300	2.1400	2.2700	-2.155%	23	272	-77.533%
2026-05-21	1.9900	2.3200	1.9900	2.3200	+9.953%	30	249	-78.017%
2026-05-20	1.6900	2.1100	1.6900	2.1100	+24.118%	28	249	-75.829%
2026-05-19	1.6600	1.8000	1.6000	1.7000	-5.028%	79	208	-70.000%
2026-05-18	1.9000	1.9000	1.7900	1.7900	-11.823%	10	208	-71.508%
2026-05-15	2.0300	2.0300	2.0200	2.0300	-3.791%	10	208	-74.877%
2026-05-13	2.4000	2.4000	2.1100	2.1100	-18.217%	71	197	-75.829%
2026-05-12	2.5000	2.5800	2.4600	2.5800	-13.423%	27	101	-80.233%
2026-05-11	2.9800	2.9800	2.9800	2.9800	-8.025%	1	101	-82.886%
2026-05-08	2.9900	3.2500	2.9900	3.2400	+27.559%	10	76	-84.259%
2026-05-07	2.5400	2.5400	2.5400	2.5400	-8.961%	1	86	-79.921%
2026-05-06	2.7900	2.7900	2.7900	2.7900	+12.955%	1	85	-81.720%
2026-05-04	2.6400	2.6400	2.4700	2.4700	-12.411%	18	84	-79.352%
2026-04-30	2.8600	2.8900	2.8200	2.8200	+5.224%	14	76	-81.915%
2026-04-29	2.9500	2.9500	2.6800	2.6800	-23.429%	35	67	-80.970%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+5.105%	2	35	-85.429%
2026-04-23	3.3300	3.3300	3.3300	3.3300	-1.479%	5	35	-84.685%
2026-04-22	3.6500	3.6500	3.3800	3.3800	-19.905%	25	30	-84.911%
2026-04-17	4.2200	4.2200	4.2200	4.2200	+21.264%	10	20	-87.915%
2026-04-16	3.6500	3.6500	3.4800	3.4800	0.000%	20	0	-85.345%

.dark-mode .WqWgPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqWgPf{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C15RKT Dec 18 2026 15.00 Call (RKT261218C00015000)option OPRA

RKT20261218C15
RKT Dec 18 2026 15.00 Call (RKT261218C00015000)
option OPRA