Dark

RKT20261218C16
RKT Dec 18 2026 16.00 Call (RKT261218C00016000)
option OPRA

EOD

Oct 1, 2026

0.3700+23.333%(+0.0700)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.3700	0.2900	0.3700	+23.333%	131	5,055	0.000%
2026-09-30	0.3000	0.3000	0.3000	0.3000	-6.250%	5	4,936	+23.333%
2026-09-29	0.3100	0.3300	0.3100	0.3200	+14.286%	22	4,936	+15.625%
2026-09-28	0.3400	0.3400	0.2700	0.2800	-24.324%	140	4,946	+32.143%
2026-09-25	0.3900	0.3900	0.3600	0.3700	+5.714%	25	4,998	0.000%
2026-09-24	0.3200	0.3700	0.2800	0.3500	-12.500%	306	5,001	+5.714%
2026-09-23	0.4000	0.4000	0.4000	0.4000	-23.077%	20	4,970	-7.500%
2026-09-22	0.5000	0.5300	0.4700	0.5200	+20.930%	72	4,950	-28.846%
2026-09-21	0.4200	0.4500	0.4200	0.4300	-8.511%	148	4,902	-13.953%
2026-09-18	0.5000	0.5100	0.4500	0.4700	-2.083%	86	4,846	-21.277%
2026-09-17	0.4900	0.4900	0.4800	0.4800	-15.789%	12	4,794	-22.917%
2026-09-16	0.6900	0.7000	0.5700	0.5700	-12.308%	37	4,802	-35.088%
2026-09-15	0.7000	0.7000	0.6500	0.6500	-16.667%	27	4,820	-43.077%
2026-09-14	0.6100	0.8800	0.6100	0.7800	+16.418%	57	4,808	-52.564%
2026-09-11	0.7900	0.7900	0.6700	0.6700	+3.077%	14	4,800	-44.776%
2026-09-10	0.5500	0.6700	0.5500	0.6500	-13.333%	71	4,786	-43.077%
2026-09-09	0.8400	0.8400	0.7500	0.7500	-19.355%	7	4,778	-50.667%
2026-09-08	0.8600	0.9600	0.8600	0.9300	+2.198%	3,011	4,784	-60.215%
2026-09-04	0.9300	0.9500	0.9100	0.9100	-14.151%	179	2,212	-59.341%
2026-09-03	0.9900	1.1000	0.9300	1.0600	+29.268%	223	2,212	-65.094%
2026-09-02	0.7500	0.8500	0.7500	0.8200	+36.667%	281	2,405	-54.878%
2026-09-01	0.6700	0.6700	0.6000	0.6000	-20.000%	27	2,356	-38.333%
2026-08-31	0.8000	0.8000	0.7500	0.7500	-26.471%	9	2,337	-50.667%
2026-08-28	1.0200	1.0200	0.9700	1.0200	-5.556%	11	2,338	-63.725%
2026-08-27	1.0000	1.1500	0.9900	1.0800	+1.887%	48	2,341	-65.741%
2026-08-26	1.0100	1.0800	1.0100	1.0600	-11.667%	39	2,342	-65.094%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+7.143%	1	2,341	-69.167%
2026-08-24	1.0500	1.1200	0.9900	1.1200	+12.000%	308	2,341	-66.964%
2026-08-21	1.0700	1.0700	1.0000	1.0000	-25.926%	4	2,131	-63.000%
2026-08-19	1.5000	1.6000	1.3500	1.3500	+6.299%	7	2,131	-72.593%
2026-08-17	1.3300	1.3300	1.2700	1.2700	-20.126%	22	2,131	-70.866%
2026-08-14	1.5900	1.5900	1.5900	1.5900	-8.621%	5	2,149	-76.730%
2026-08-13	1.6900	1.7500	1.6900	1.7400	+43.802%	34	2,149	-78.736%
2026-08-12	1.2100	1.2100	1.2100	1.2100	-17.123%	10	2,149	-69.421%
2026-08-11	1.3300	1.4600	1.2600	1.4600	+26.957%	34	2,139	-74.658%
2026-08-10	1.2100	1.2100	1.1500	1.1500	+0.877%	3	2,111	-67.826%
2026-08-07	1.0400	1.1400	1.0400	1.1400	+10.680%	4	2,108	-67.544%
2026-08-06	1.1300	1.1300	1.0300	1.0300	-23.704%	2	2,108	-64.078%
2026-08-05	1.4500	1.4500	1.3500	1.3500	-16.667%	42	2,109	-72.593%
2026-08-04	1.5900	1.6300	1.5400	1.6200	+29.600%	511	2,110	-77.160%
2026-08-03	1.2500	1.2500	1.2500	1.2500	+17.925%	4	1,965	-70.400%
2026-07-31	1.0500	1.0600	1.0500	1.0600	-10.169%	11	1,969	-65.094%
2026-07-30	1.2100	1.2100	1.1700	1.1800	-36.216%	6	1,965	-68.644%
2026-07-29	1.4800	1.8500	1.4800	1.8500	+22.517%	36	1,967	-80.000%
2026-07-28	1.1800	1.5100	1.1800	1.5100	+11.852%	8	1,991	-75.497%
2026-07-27	1.3200	1.3900	1.3200	1.3500	+10.656%	172	1,986	-72.593%
2026-07-24	1.0000	1.2200	1.0000	1.2200	+4.274%	539	2,132	-69.672%
2026-07-23	1.1200	1.1700	1.0600	1.1700	-22.000%	89	1,631	-68.376%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-12.281%	10	1,622	-75.333%
2026-07-20	1.6000	1.7100	1.6000	1.7100	-10.938%	5	1,622	-78.363%
2026-07-17	1.9200	1.9200	1.9200	1.9200	-0.518%	2	1,621	-80.729%
2026-07-16	2.3700	2.3700	1.9300	1.9300	-16.087%	5	1,621	-80.829%
2026-07-15	2.0600	2.3000	2.0600	2.3000	+18.557%	4	1,620	-83.913%
2026-07-14	1.9400	1.9400	1.9400	1.9400	+7.778%	10	1,618	-80.928%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-7.692%	20	1,608	-79.444%
2026-07-10	1.9500	1.9500	1.9500	1.9500	-6.250%	10	1,608	-81.026%
2026-07-09	1.9100	2.0800	1.9100	2.0800	+9.474%	4	1,598	-82.212%
2026-07-08	1.7000	1.9000	1.7000	1.9000	-9.524%	93	1,597	-80.526%
2026-07-07	2.0500	2.1000	2.0500	2.1000	-19.847%	11	1,508	-82.381%
2026-07-02	2.6200	2.6200	2.6200	2.6200	-14.658%	1	1,508	-85.878%
2026-07-01	2.9800	3.0700	2.9800	3.0700	+8.865%	18	1,508	-87.948%
2026-06-30	2.7400	2.9900	2.7400	2.8200	+10.588%	1,020	1,510	-86.879%
2026-06-29	2.4300	2.5500	2.4300	2.5500	+9.914%	4	1,879	-85.490%
2026-06-26	2.3200	2.3200	2.3200	2.3200	-7.200%	2	1,879	-84.052%
2026-06-25	2.6500	2.6500	2.5000	2.5000	+1.626%	8	1,878	-85.200%
2026-06-24	2.2000	2.6500	2.2000	2.4600	+46.429%	688	1,870	-84.959%
2026-06-22	2.0000	2.0500	1.6800	1.6800	-19.617%	405	2,410	-77.976%
2026-06-18	1.9000	2.1500	1.9000	2.0900	+32.278%	2,330	411	-82.297%
2026-06-17	1.9000	1.9000	1.4000	1.5800	-18.974%	423	411	-76.582%
2026-06-16	1.7900	1.9500	1.7900	1.9500	-4.878%	21	411	-81.026%
2026-06-15	1.9700	2.2000	1.9700	2.0500	+25.767%	40	361	-81.951%
2026-06-12	1.6200	1.6300	1.6200	1.6300	-8.427%	2	361	-77.301%
2026-06-11	1.3600	1.7800	1.3600	1.7800	+42.400%	25	361	-79.213%
2026-06-10	1.2400	1.2500	1.2400	1.2500	-21.875%	250	358	-70.400%
2026-06-09	1.5500	1.6000	1.5500	1.6000	+28.000%	5	432	-76.875%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-18.831%	1	433	-70.400%
2026-06-03	1.6500	1.6500	1.5400	1.5400	-19.792%	28	433	-75.974%
2026-06-02	1.9200	1.9200	1.9200	1.9200	-20.000%	1	426	-80.729%
2026-05-29	2.1600	2.4000	2.1600	2.4000	+10.092%	34	427	-84.583%
2026-05-28	2.2500	2.2500	2.1800	2.1800	+3.318%	11	427	-83.028%
2026-05-27	2.1800	2.1900	2.1100	2.1100	-6.222%	4	416	-82.464%
2026-05-26	2.2000	2.2500	2.2000	2.2500	+20.968%	6	412	-83.556%
2026-05-22	1.8000	1.8600	1.8000	1.8600	+3.333%	255	408	-80.108%
2026-05-20	1.6300	1.8000	1.6300	1.8000	+28.571%	10	153	-79.444%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-10.828%	5	151	-73.571%
2026-05-18	1.6800	1.6800	1.5700	1.5700	-10.795%	3	151	-76.433%
2026-05-15	1.7700	1.8800	1.7600	1.7600	-16.588%	33	151	-78.977%
2026-05-14	2.1100	2.1100	2.1100	2.1100	+2.427%	1	117	-82.464%
2026-05-13	2.1900	2.1900	2.0600	2.0600	-1.905%	30	112	-82.039%
2026-05-12	2.2000	2.2000	2.1000	2.1000	-23.636%	18	112	-82.381%
2026-05-08	2.3700	2.8000	2.3700	2.7500	+27.907%	86	112	-86.545%
2026-05-07	2.2200	2.2200	2.0600	2.1500	-14.000%	20	112	-82.791%
2026-05-06	2.4600	2.5000	2.3500	2.5000	+25.000%	68	108	-85.200%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-4.762%	15	60	-81.500%
2026-05-04	2.2600	2.2600	2.1000	2.1000	-8.696%	26	45	-82.381%
2026-04-29	2.3800	2.4500	2.3000	2.3000	-23.588%	21	27	-83.913%
2026-04-27	3.0100	3.0100	3.0100	3.0100	-1.634%	1	7	-87.708%
2026-04-22	3.0600	3.0600	3.0600	3.0600	-16.621%	3	6	-87.908%
2026-04-21	3.6700	3.6700	3.6700	3.6700	-1.872%	5	8	-89.918%
2026-04-17	3.8500	3.8500	3.7400	3.7400	0.000%	8	8	-90.107%

.dark-mode .pKyTcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKyTcL{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C16RKT Dec 18 2026 16.00 Call (RKT261218C00016000)option OPRA

RKT20261218C16
RKT Dec 18 2026 16.00 Call (RKT261218C00016000)
option OPRA