Dark

RKT20261218C17
RKT Dec 18 2026 17.00 Call (RKT261218C00017000)
option OPRA

EOD

Oct 1, 2026

0.2400+14.286%(+0.0300)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2400	0.2300	0.2400	+14.286%	515	5,214	0.000%
2026-09-30	0.1900	0.2100	0.1900	0.2100	0.000%	3,628	4,709	+14.286%
2026-09-29	0.2400	0.2500	0.2100	0.2100	-8.696%	23	2,031	+14.286%
2026-09-28	0.2000	0.2300	0.2000	0.2300	-8.000%	3	2,031	+4.348%
2026-09-25	0.2600	0.2800	0.2300	0.2500	+19.048%	660	2,031	-4.000%
2026-09-24	0.2100	0.2100	0.2100	0.2100	-22.222%	7	1,907	+14.286%
2026-09-23	0.2700	0.2700	0.2700	0.2700	-25.000%	4	1,907	-11.111%
2026-09-22	0.4000	0.4000	0.3200	0.3600	+16.129%	5	1,905	-33.333%
2026-09-21	0.3100	0.3400	0.3100	0.3100	-6.061%	58	1,903	-22.581%
2026-09-18	0.3200	0.3500	0.3000	0.3300	-10.811%	20	1,903	-27.273%
2026-09-17	0.3600	0.3900	0.3600	0.3700	-13.953%	130	1,902	-35.135%
2026-09-16	0.4300	0.4300	0.4300	0.4300	-15.686%	10	1,904	-44.186%
2026-09-15	0.4700	0.5100	0.4500	0.5100	-12.069%	79	1,904	-52.941%
2026-09-14	0.4900	0.6100	0.4900	0.5800	+16.000%	83	1,889	-58.621%
2026-09-10	0.4800	0.5000	0.4600	0.5000	-16.667%	71	1,866	-52.000%
2026-09-09	0.6200	0.6300	0.6000	0.6000	-13.043%	39	1,881	-60.000%
2026-09-08	0.6400	0.7000	0.6400	0.6900	-8.000%	4	1,879	-65.217%
2026-09-04	0.7000	0.7500	0.7000	0.7500	-6.250%	38	1,877	-68.000%
2026-09-03	0.7400	0.8000	0.7400	0.8000	+35.593%	3	1,877	-70.000%
2026-09-02	0.6400	0.6400	0.5700	0.5900	+34.091%	79	1,875	-59.322%
2026-09-01	0.4900	0.4900	0.4400	0.4400	-21.429%	43	1,874	-45.455%
2026-08-31	0.5800	0.6000	0.5500	0.5600	-23.288%	16	1,876	-57.143%
2026-08-28	0.9000	0.9000	0.7300	0.7300	-17.045%	31	1,888	-67.123%
2026-08-27	0.7600	0.8800	0.7600	0.8800	+11.392%	18	1,883	-72.727%
2026-08-26	0.8000	0.8000	0.7900	0.7900	-14.130%	30	1,886	-69.620%
2026-08-25	0.9300	0.9600	0.8100	0.9200	+8.235%	43	1,899	-73.913%
2026-08-24	0.7800	0.8500	0.7500	0.8500	+13.333%	91	1,878	-71.765%
2026-08-21	0.8600	0.8600	0.7500	0.7500	-17.582%	21	1,900	-68.000%
2026-08-20	0.8800	0.9100	0.8400	0.9100	-13.333%	112	1,900	-73.626%
2026-08-19	1.1600	1.3000	1.0500	1.0500	+22.093%	175	1,809	-77.143%
2026-08-18	0.9500	0.9500	0.8600	0.8600	-14.000%	306	1,654	-72.093%
2026-08-17	1.0500	1.0500	1.0000	1.0000	-9.091%	174	1,368	-76.000%
2026-08-14	1.2800	1.3300	1.1000	1.1000	-22.535%	26	1,343	-78.182%
2026-08-13	1.2000	1.4200	1.2000	1.4200	+40.594%	19	1,339	-83.099%
2026-08-12	1.0500	1.0500	1.0100	1.0100	-12.931%	20	1,332	-76.238%
2026-08-11	1.0000	1.1600	1.0000	1.1600	+28.889%	9	1,332	-79.310%
2026-08-10	1.0000	1.0000	0.9000	0.9000	+5.882%	5	1,331	-73.333%
2026-08-07	0.8600	0.8900	0.7100	0.8500	+2.410%	21	1,330	-71.765%
2026-08-06	0.9400	0.9400	0.8300	0.8300	-23.148%	24	1,329	-71.084%
2026-08-05	1.2000	1.2000	1.0800	1.0800	-18.797%	3	1,327	-77.778%
2026-08-04	1.2200	1.3300	1.2200	1.3300	+27.885%	102	1,326	-81.955%
2026-08-03	0.9900	1.0400	0.9900	1.0400	+30.000%	32	1,326	-76.923%
2026-07-31	0.8400	0.8400	0.8000	0.8000	-13.978%	6	1,325	-70.000%
2026-07-30	0.8300	0.9300	0.8200	0.9300	-28.462%	33	1,325	-74.194%
2026-07-29	1.1400	1.3700	1.1400	1.3000	+6.557%	3	1,311	-81.538%
2026-07-28	1.2100	1.2200	1.2100	1.2200	+22.000%	3	1,311	-80.328%
2026-07-27	1.0100	1.0700	1.0000	1.0000	+14.943%	62	1,311	-76.000%
2026-07-24	0.8500	0.8700	0.8500	0.8700	+8.750%	11	1,314	-72.414%
2026-07-23	0.9000	0.9000	0.8000	0.8000	-37.500%	43	1,313	-70.000%
2026-07-20	1.5000	1.5000	1.2800	1.2800	-24.706%	12	1,312	-81.250%
2026-07-17	1.5900	1.7000	1.5900	1.7000	+4.938%	3	1,322	-85.882%
2026-07-16	1.7700	1.7700	1.6200	1.6200	-5.814%	6	1,322	-85.185%
2026-07-15	1.7500	1.7500	1.7200	1.7200	+4.242%	6	1,328	-86.047%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-2.941%	5	1,333	-85.455%
2026-07-09	1.5900	1.7000	1.5900	1.7000	+14.865%	17	1,329	-85.882%
2026-07-08	1.4800	1.5400	1.4800	1.4800	-20.430%	26	1,324	-83.784%
2026-07-07	1.8600	1.8600	1.8600	1.8600	-18.062%	1	1,324	-87.097%
2026-07-06	2.2500	2.2700	2.2200	2.2700	+7.075%	348	1,324	-89.427%
2026-07-02	2.1300	2.1300	2.1200	2.1200	-16.535%	6	1,015	-88.679%
2026-07-01	2.5400	2.5400	2.4500	2.5400	+0.395%	8	1,015	-90.551%
2026-06-30	2.6300	2.6300	2.5300	2.5300	+10.965%	27	1,014	-90.514%
2026-06-29	2.2500	2.2800	2.0800	2.2800	+9.091%	6	1,039	-89.474%
2026-06-26	1.9300	2.2100	1.9300	2.0900	+5.025%	407	1,036	-88.517%
2026-06-25	2.2700	2.2700	1.9900	1.9900	-0.500%	166	687	-87.940%
2026-06-24	1.9000	2.2700	1.9000	2.0000	+37.931%	84	544	-88.000%
2026-06-23	1.4000	1.4800	1.4000	1.4500	+2.113%	7	499	-83.448%
2026-06-22	1.5700	1.5800	1.4200	1.4200	-23.243%	314	499	-83.099%
2026-06-18	1.3400	1.8500	1.3400	1.8500	+2.778%	74	239	-87.027%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+5.882%	1	239	-86.667%
2026-06-15	1.6300	1.7500	1.6300	1.7000	+27.820%	13	234	-85.882%
2026-06-11	1.2900	1.3300	1.2400	1.3300	+6.400%	12	234	-81.955%
2026-06-10	1.1000	1.2500	1.0700	1.2500	+3.306%	77	223	-80.800%
2026-06-09	1.2100	1.2100	1.2100	1.2100	+21.000%	20	169	-80.165%
2026-06-08	1.1000	1.1000	1.0000	1.0000	-13.043%	3	159	-76.000%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-18.440%	1	158	-79.130%
2026-06-04	1.4000	1.4500	1.4000	1.4100	+5.224%	21	158	-82.979%
2026-06-03	1.3400	1.3400	1.3400	1.3400	-18.788%	1	146	-82.090%
2026-06-02	1.8000	1.8000	1.6500	1.6500	-8.333%	13	146	-85.455%
2026-06-01	1.8500	1.9900	1.8000	1.8000	-9.548%	77	144	-86.667%
2026-05-29	1.9000	1.9900	1.9000	1.9900	+6.417%	11	128	-87.940%
2026-05-28	1.8500	1.8700	1.8500	1.8700	+1.630%	36	132	-87.166%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-5.155%	1	131	-86.957%
2026-05-26	1.9100	1.9400	1.9100	1.9400	+14.118%	31	130	-87.629%
2026-05-21	1.4000	1.7000	1.4000	1.7000	+21.429%	13	130	-85.882%
2026-05-20	1.3000	1.4000	1.3000	1.4000	+12.000%	23	130	-82.857%
2026-05-19	1.0000	1.2500	1.0000	1.2500	-8.759%	11	118	-80.800%
2026-05-18	1.3700	1.3700	1.3700	1.3700	0.000%	1	118	-82.482%
2026-05-15	1.3700	1.3700	1.3700	1.3700	-20.809%	1	118	-82.482%
2026-05-13	1.7100	1.7300	1.7100	1.7300	-15.610%	2	118	-86.127%
2026-05-12	1.8500	2.0500	1.8500	2.0500	+2.500%	24	118	-88.293%
2026-05-11	2.0300	2.2400	2.0000	2.0000	-13.793%	111	118	-88.000%
2026-05-08	2.0500	2.3200	2.0500	2.3200	+20.207%	3	145	-89.655%
2026-05-07	1.8900	1.9300	1.8300	1.9300	-4.926%	3	144	-87.565%
2026-05-06	2.0000	2.0300	2.0000	2.0300	+13.408%	9	141	-88.177%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-16.355%	1	142	-86.592%
2026-05-01	2.1400	2.1400	2.1400	2.1400	+4.390%	1	142	-88.785%
2026-04-29	2.0600	2.1000	1.9500	2.0500	-16.327%	47	142	-88.293%
2026-04-28	2.5300	2.5300	2.4500	2.4500	-6.844%	7	126	-90.204%
2026-04-27	2.6300	2.6300	2.6300	2.6300	+2.335%	1	119	-90.875%
2026-04-24	2.5700	2.5700	2.5700	2.5700	+8.439%	1	119	-90.661%
2026-04-23	2.3700	2.3700	2.3700	2.3700	-5.200%	2	119	-89.873%
2026-04-22	2.8600	2.8600	2.5000	2.5000	-20.635%	12	119	-90.400%
2026-04-21	3.5700	3.5800	3.1500	3.1500	-6.805%	4	115	-92.381%
2026-04-20	3.3500	3.3800	3.3500	3.3800	+7.302%	2	115	-92.899%
2026-04-17	3.2700	3.4400	3.1500	3.1500	0.000%	113	113	-92.381%

.dark-mode .qVMlkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVMlkz{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C17RKT Dec 18 2026 17.00 Call (RKT261218C00017000)option OPRA

RKT20261218C17
RKT Dec 18 2026 17.00 Call (RKT261218C00017000)
option OPRA