Dark

RKT20261218C19
RKT Dec 18 2026 19.00 Call (RKT261218C00019000)
option OPRA

EOD

Sep 30, 2026

0.1200+50.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.1200	0.1200	+50.000%	3	15,064	0.000%
2026-09-29	0.0800	0.0800	0.0800	0.0800	-38.462%	2	15,064	+50.000%
2026-09-28	0.1300	0.1300	0.1300	0.1300	+8.333%	3	15,064	-7.692%
2026-09-24	0.1000	0.1200	0.1000	0.1200	-33.333%	23	15,061	0.000%
2026-09-23	0.1800	0.1800	0.1800	0.1800	0.000%	1	15,050	-33.333%
2026-09-22	0.1200	0.2000	0.1200	0.1800	+20.000%	44	15,049	-33.333%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-16.667%	8	15,029	-20.000%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	12	15,021	-33.333%
2026-09-17	0.2500	0.2500	0.2000	0.2000	-20.000%	10	15,023	-40.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-21.875%	3,510	15,028	-52.000%
2026-09-14	0.3200	0.3200	0.3200	0.3200	+28.000%	6	15,038	-62.500%
2026-09-11	0.3100	0.3100	0.2500	0.2500	-30.556%	36	15,038	-52.000%
2026-09-08	0.3500	0.3600	0.3500	0.3600	-7.692%	8	15,037	-66.667%
2026-09-03	0.3900	0.3900	0.3900	0.3900	+30.000%	1	15,037	-69.231%
2026-09-02	0.3100	0.3100	0.3000	0.3000	+20.000%	9	15,038	-60.000%
2026-09-01	0.2600	0.2600	0.2500	0.2500	-13.793%	11	15,035	-52.000%
2026-08-31	0.2900	0.2900	0.2800	0.2900	-30.952%	112	15,046	-58.621%
2026-08-28	0.5400	0.5400	0.4200	0.4200	-12.500%	122	15,058	-71.429%
2026-08-27	0.4300	0.4800	0.4300	0.4800	+11.628%	414	14,970	-75.000%
2026-08-26	0.4600	0.4600	0.4300	0.4300	-14.000%	11	14,960	-72.093%
2026-08-25	0.5500	0.5500	0.4600	0.5000	+4.167%	312	14,959	-76.000%
2026-08-24	0.4300	0.4800	0.4300	0.4800	+17.073%	24	14,956	-75.000%
2026-08-21	0.5000	0.5000	0.4100	0.4100	-19.608%	3	14,946	-70.732%
2026-08-20	0.5100	0.5100	0.5100	0.5100	-17.742%	2	14,946	-76.471%
2026-08-19	0.6900	0.7600	0.6200	0.6200	+21.569%	65	14,946	-80.645%
2026-08-18	0.5800	0.5800	0.5100	0.5100	-21.538%	8	14,942	-76.471%
2026-08-17	0.6400	0.6500	0.6100	0.6500	-8.451%	5	14,944	-81.538%
2026-08-14	0.8100	0.8500	0.7100	0.7100	-15.476%	4,439	14,944	-83.099%
2026-08-13	0.8900	0.9100	0.7700	0.8400	+44.828%	1,551	10,579	-85.714%
2026-08-12	0.5900	0.5900	0.5800	0.5800	-1.695%	2	9,190	-79.310%
2026-08-10	0.5500	0.6600	0.5500	0.5900	+9.259%	110	9,188	-79.661%
2026-08-07	0.5700	0.5800	0.5400	0.5400	+3.846%	3	9,173	-77.778%
2026-08-06	0.5200	0.5200	0.5200	0.5200	-24.638%	36	9,174	-76.923%
2026-08-05	0.6900	0.7100	0.6700	0.6900	-14.815%	45	9,174	-82.609%
2026-08-04	0.8500	0.8500	0.8000	0.8100	+15.714%	28	9,129	-85.185%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+32.075%	1	9,118	-82.857%
2026-07-31	0.5300	0.5300	0.5300	0.5300	-37.647%	1	9,118	-77.358%
2026-07-29	0.8500	0.8500	0.8500	0.8500	+10.390%	10	9,118	-85.882%
2026-07-28	0.7700	0.7700	0.7700	0.7700	+30.508%	4	9,118	-84.416%
2026-07-27	0.7000	0.7000	0.5900	0.5900	-1.667%	29	9,114	-79.661%
2026-07-24	0.6000	0.6000	0.6000	0.6000	+11.111%	1	9,114	-80.000%
2026-07-23	0.5500	0.5500	0.5100	0.5400	-20.588%	5	9,113	-77.778%
2026-07-22	0.6700	0.7100	0.6700	0.6800	-39.286%	5	9,112	-82.353%
2026-07-17	1.1200	1.1200	1.1200	1.1200	-17.037%	5	9,110	-89.286%
2026-07-16	1.4000	1.4000	1.3500	1.3500	+23.853%	14	9,115	-91.111%
2026-07-15	1.2400	1.3300	1.0900	1.0900	-5.217%	8,627	9,112	-88.991%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+6.481%	6	502	-89.565%
2026-07-13	1.0800	1.0800	1.0800	1.0800	-8.475%	10	496	-88.889%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+19.192%	1	486	-89.831%
2026-07-08	1.0600	1.0600	0.9900	0.9900	-39.634%	18	485	-87.879%
2026-07-06	1.6400	1.6400	1.6400	1.6400	-8.889%	3	469	-92.683%
2026-07-01	1.6000	1.9400	1.6000	1.8000	+4.651%	22	469	-93.333%
2026-06-29	1.6600	1.7200	1.6600	1.7200	+8.861%	43	461	-93.023%
2026-06-26	1.5800	1.5800	1.5800	1.5800	+5.333%	1	491	-92.405%
2026-06-25	1.5300	1.5300	1.4900	1.5000	-5.063%	152	490	-92.000%
2026-06-24	1.1100	1.6300	1.1100	1.5800	+54.902%	49	406	-92.405%
2026-06-23	1.0400	1.0400	1.0200	1.0200	-1.923%	6	362	-88.235%
2026-06-22	1.2000	1.2000	1.0400	1.0400	-13.333%	6	359	-88.462%
2026-06-15	1.2700	1.3700	1.2000	1.2000	+22.449%	114	281	-90.000%
2026-06-12	1.0500	1.0500	0.9500	0.9800	+25.641%	496	281	-87.755%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-9.302%	1	281	-84.615%
2026-06-05	0.8600	0.8600	0.8600	0.8600	-15.686%	2	280	-86.047%
2026-06-04	1.0200	1.0200	1.0200	1.0200	-4.673%	1	280	-88.235%
2026-06-03	1.0700	1.0700	1.0700	1.0700	-10.084%	1	281	-88.785%
2026-06-02	1.1800	1.1900	1.1800	1.1900	-8.462%	8	281	-89.916%
2026-06-01	1.4000	1.4000	1.3000	1.3000	-13.333%	9	277	-90.769%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+11.111%	6	270	-92.000%
2026-05-28	1.2600	1.3500	1.2600	1.3500	+2.273%	4	269	-91.111%
2026-05-26	1.3100	1.3200	1.3100	1.3200	+12.821%	4	267	-90.909%
2026-05-22	1.1700	1.1700	1.1700	1.1700	+17.000%	1	263	-89.744%
2026-05-20	0.9500	1.0000	0.9500	1.0000	+21.951%	51	263	-88.000%
2026-05-19	0.8000	0.8400	0.7700	0.8200	-3.529%	33	138	-85.366%
2026-05-18	1.0000	1.0000	0.8400	0.8500	-36.567%	120	138	-85.882%
2026-05-14	1.1800	1.3400	1.1800	1.3400	+9.836%	2	138	-91.045%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-14.685%	1	136	-90.164%
2026-05-12	1.4300	1.4300	1.4300	1.4300	-5.298%	1	136	-91.608%
2026-05-11	1.6500	1.6500	1.4800	1.5100	-15.169%	51	136	-92.053%
2026-05-08	1.5000	1.7800	1.5000	1.7800	+45.902%	2	115	-93.258%
2026-05-05	1.2500	1.3100	1.2200	1.2200	-19.737%	19	115	-90.164%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-1.299%	4	119	-92.105%
2026-05-01	1.5400	1.5400	1.5400	1.5400	-3.750%	1	116	-92.208%
2026-04-30	1.5500	1.6000	1.5500	1.6000	+12.676%	51	116	-92.500%
2026-04-29	1.4200	1.4200	1.4200	1.4200	-24.468%	50	165	-91.549%
2026-04-27	2.0500	2.0500	1.8800	1.8800	-8.293%	11	115	-93.617%
2026-04-24	2.0000	2.0500	2.0000	2.0500	-10.088%	10	116	-94.146%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-9.163%	4	106	-94.737%
2026-04-20	2.5100	2.5100	2.5100	2.5100	-1.569%	100	106	-95.219%
2026-04-17	2.6000	2.6000	2.5500	2.5500	0.000%	8	6	-95.294%

.dark-mode .jNg06f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNg06f{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C19RKT Dec 18 2026 19.00 Call (RKT261218C00019000)option OPRA

RKT20261218C19
RKT Dec 18 2026 19.00 Call (RKT261218C00019000)
option OPRA