Dark

RKT20261218C18
RKT Dec 18 2026 18.00 Call (RKT261218C00018000)
option OPRA

EOD

Oct 1, 2026

0.1500-6.250%(-0.0100)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-6.250%	607	19,447	0.000%
2026-09-30	0.1600	0.1600	0.1600	0.1600	+6.667%	49	19,440	-6.250%
2026-09-29	0.1700	0.2100	0.1500	0.1500	0.000%	8	19,489	0.000%
2026-09-28	0.1700	0.1700	0.1500	0.1500	-16.667%	815	19,485	0.000%
2026-09-25	0.1700	0.1800	0.1700	0.1800	+5.882%	17	19,496	-16.667%
2026-09-24	0.1900	0.1900	0.1300	0.1700	-34.615%	537	19,504	-11.765%
2026-09-22	0.2500	0.2600	0.2500	0.2600	+18.182%	50	19,467	-42.308%
2026-09-21	0.2100	0.3000	0.2000	0.2200	+10.000%	202	19,477	-31.818%
2026-09-18	0.2400	0.2600	0.2000	0.2000	-23.077%	94	19,279	-25.000%
2026-09-17	0.2900	0.2900	0.2300	0.2600	-13.333%	186	19,232	-42.308%
2026-09-16	0.3800	0.3900	0.3000	0.3000	-14.286%	228	19,149	-50.000%
2026-09-15	0.3500	0.3600	0.3200	0.3500	-18.605%	838	19,131	-57.143%
2026-09-14	0.3400	0.4500	0.3400	0.4300	+19.444%	1,194	19,821	-65.116%
2026-09-11	0.3800	0.4000	0.3600	0.3600	+5.882%	277	18,848	-58.333%
2026-09-10	0.3400	0.3500	0.3200	0.3400	-19.048%	1,222	18,581	-55.882%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-12.500%	302	18,599	-64.286%
2026-09-08	0.4100	0.5100	0.4100	0.4800	-11.111%	76	18,599	-68.750%
2026-09-04	0.4700	0.5400	0.4700	0.5400	-8.475%	752	18,528	-72.222%
2026-09-03	0.5400	0.6000	0.5400	0.5900	+37.209%	1,113	18,528	-74.576%
2026-09-02	0.4600	0.4600	0.4100	0.4300	+19.444%	1,452	17,515	-65.116%
2026-09-01	0.3400	0.3800	0.3400	0.3600	-5.263%	112	17,394	-58.333%
2026-08-31	0.5100	0.5100	0.3800	0.3800	-36.667%	29	17,384	-60.526%
2026-08-28	0.6600	0.6700	0.6000	0.6000	-7.692%	9	17,374	-75.000%
2026-08-27	0.5500	0.6500	0.5500	0.6500	+16.071%	16	17,378	-76.923%
2026-08-26	0.5900	0.5900	0.5600	0.5600	-20.000%	8	17,377	-73.214%
2026-08-25	0.6300	0.7000	0.6300	0.7000	+11.111%	8	17,376	-78.571%
2026-08-24	0.5500	0.6300	0.5500	0.6300	+10.526%	66	17,371	-76.190%
2026-08-21	0.6300	0.6300	0.5700	0.5700	-8.065%	15	17,344	-73.684%
2026-08-20	0.6500	0.7600	0.5700	0.6200	-22.500%	95	17,343	-75.806%
2026-08-19	0.8500	1.0000	0.8000	0.8000	+21.212%	275	17,317	-81.250%
2026-08-18	0.7500	0.7500	0.6500	0.6600	-10.811%	5	17,425	-77.273%
2026-08-17	0.8100	0.8100	0.7400	0.7400	-16.854%	1,216	17,426	-79.730%
2026-08-14	0.9800	1.0000	0.8600	0.8900	-21.239%	77	16,453	-83.146%
2026-08-13	1.0000	1.1500	0.9600	1.1300	+41.250%	3,111	16,426	-86.726%
2026-08-12	0.8700	0.8700	0.7300	0.8000	-4.762%	56	14,334	-81.250%
2026-08-11	0.8500	0.8500	0.8400	0.8400	+21.739%	13	14,339	-82.143%
2026-08-10	0.8200	0.8600	0.6900	0.6900	-1.429%	17	14,329	-78.261%
2026-08-07	0.7000	0.7100	0.7000	0.7000	+7.692%	7	14,316	-78.571%
2026-08-06	0.7200	0.7400	0.6500	0.6500	-22.619%	2,452	14,313	-76.923%
2026-08-05	0.9600	0.9600	0.8000	0.8400	-14.286%	44	11,877	-82.143%
2026-08-04	1.0300	1.0700	0.8500	0.9800	+13.953%	9,015	11,868	-84.694%
2026-08-03	0.8100	0.8700	0.8100	0.8600	+19.444%	13	2,856	-82.558%
2026-07-31	0.6700	0.7200	0.6700	0.7200	-4.000%	6	2,853	-79.167%
2026-07-30	0.7600	0.7600	0.7200	0.7500	-24.242%	5	2,847	-80.000%
2026-07-29	0.8700	0.9900	0.8700	0.9900	+3.125%	2	2,850	-84.848%
2026-07-28	0.8000	0.9600	0.8000	0.9600	+11.628%	3	2,849	-84.375%
2026-07-27	0.8800	0.8800	0.8600	0.8600	+10.256%	150	2,848	-82.558%
2026-07-24	0.8000	0.8600	0.7800	0.7800	+14.706%	510	2,994	-80.769%
2026-07-23	0.7500	0.7500	0.6300	0.6800	-20.000%	100	2,575	-77.941%
2026-07-22	0.9000	0.9000	0.8500	0.8500	-9.574%	12	2,666	-82.353%
2026-07-21	0.9700	0.9700	0.9400	0.9400	-5.051%	16	2,667	-84.043%
2026-07-20	1.2000	1.2000	0.9900	0.9900	-25.000%	3	2,666	-84.848%
2026-07-15	1.5000	1.6600	1.3100	1.3200	+12.821%	1,463	2,666	-88.636%
2026-07-13	1.2000	1.2000	1.1700	1.1700	-22.000%	17	1,319	-87.179%
2026-07-09	1.4000	1.5000	1.4000	1.5000	+22.951%	11	1,306	-90.000%
2026-07-08	1.2500	1.2500	1.2200	1.2200	-21.290%	6	1,295	-87.705%
2026-07-07	1.6000	1.6000	1.5500	1.5500	-18.848%	32	1,295	-90.323%
2026-07-06	1.8900	1.9100	1.8900	1.9100	-2.051%	25	1,311	-92.147%
2026-07-02	1.8300	1.9500	1.7900	1.9500	-10.959%	12	1,344	-92.308%
2026-07-01	2.2500	2.2500	2.1900	2.1900	+3.791%	6	1,344	-93.151%
2026-06-30	2.1500	2.3100	2.1100	2.1100	+5.500%	128	1,339	-92.891%
2026-06-29	1.8500	2.0100	1.8500	2.0000	+15.607%	212	1,318	-92.500%
2026-06-26	1.6600	1.8100	1.6200	1.7300	0.000%	6	1,461	-91.329%
2026-06-25	2.0300	2.0300	1.7300	1.7300	-10.825%	874	1,461	-91.329%
2026-06-24	1.3600	2.0100	1.3600	1.9400	+52.756%	168	817	-92.268%
2026-06-23	1.2400	1.2700	1.2400	1.2700	+5.833%	2	948	-88.189%
2026-06-22	1.4600	1.4600	1.1500	1.2000	-7.692%	391	948	-87.500%
2026-06-18	1.4500	1.4500	1.3000	1.3000	-5.797%	12	453	-88.462%
2026-06-17	1.3800	1.3800	1.3800	1.3800	-3.497%	3	453	-89.130%
2026-06-15	1.5000	1.5000	1.3800	1.4300	+36.190%	21	453	-89.510%
2026-06-12	1.2700	1.2700	1.0400	1.0500	-7.895%	210	453	-85.714%
2026-06-11	1.0000	1.1400	1.0000	1.1400	+8.571%	3	453	-86.842%
2026-06-09	1.1000	1.1400	1.0500	1.0500	+16.667%	35	452	-85.714%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-25.620%	1	451	-83.333%
2026-06-04	1.1600	1.2100	1.1500	1.2100	+15.238%	33	452	-87.603%
2026-06-03	1.2000	1.2000	1.0500	1.0500	-26.056%	49	453	-85.714%
2026-06-02	1.4800	1.5300	1.3700	1.4200	-8.387%	72	438	-89.437%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-8.824%	3	485	-90.323%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+6.918%	1	482	-91.176%
2026-05-28	1.5900	1.5900	1.5900	1.5900	+13.571%	5	481	-90.566%
2026-05-22	1.3600	1.4400	1.3600	1.4000	+2.941%	10	481	-89.286%
2026-05-21	1.4200	1.4700	1.3200	1.3600	+8.800%	22	476	-88.971%
2026-05-20	1.1000	1.2500	1.1000	1.2500	+30.208%	33	476	-88.000%
2026-05-19	1.0000	1.0000	0.9600	0.9600	-11.111%	4	455	-84.375%
2026-05-18	1.1700	1.1700	1.0800	1.0800	-8.475%	243	455	-86.111%
2026-05-15	1.2500	1.2500	1.1800	1.1800	-22.368%	14	455	-87.288%
2026-05-14	1.6000	1.6000	1.5200	1.5200	+18.750%	5	226	-90.132%
2026-05-13	1.4000	1.4000	1.2800	1.2800	-20.000%	10	230	-88.281%
2026-05-12	1.4600	1.6000	1.4600	1.6000	-5.882%	21	230	-90.625%
2026-05-11	1.8000	1.8000	1.7000	1.7000	-18.660%	20	230	-91.176%
2026-05-08	1.8900	2.0900	1.8900	2.0900	+33.974%	21	198	-92.823%
2026-05-07	1.6000	1.6000	1.5600	1.5600	-14.286%	26	177	-90.385%
2026-05-06	1.6000	1.8200	1.6000	1.8200	+22.148%	2	177	-91.758%
2026-05-05	1.5100	1.5100	1.4900	1.4900	-3.871%	41	177	-89.933%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-15.761%	1	136	-90.323%
2026-04-30	1.8400	1.8400	1.8000	1.8400	+9.524%	5	136	-91.848%
2026-04-29	1.7000	1.7000	1.6800	1.6800	-25.991%	11	136	-91.071%
2026-04-27	2.2700	2.2700	2.2700	2.2700	-5.417%	2	136	-93.392%
2026-04-24	2.3500	2.4000	2.3500	2.4000	+11.628%	16	134	-93.750%
2026-04-22	2.3000	2.3300	2.1500	2.1500	-14.000%	24	118	-93.023%
2026-04-21	3.0900	3.1200	2.5000	2.5000	-11.972%	18	87	-94.000%
2026-04-20	2.7400	2.8400	2.6100	2.8400	-3.072%	3	87	-94.718%
2026-04-17	2.8900	2.9300	2.8900	2.9300	+17.200%	55	85	-94.881%
2026-04-16	2.5000	2.5000	2.5000	2.5000	0.000%	30	0	-94.000%

.dark-mode .SnX1Rl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnX1Rl{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C18RKT Dec 18 2026 18.00 Call (RKT261218C00018000)option OPRA

RKT20261218C18
RKT Dec 18 2026 18.00 Call (RKT261218C00018000)
option OPRA