Dark

RKT20261218C20
RKT Dec 18 2026 20.00 Call (RKT261218C00020000)
option OPRA

EOD

Sep 29, 2026

0.0800+60.000%(+0.0300)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0800	0.0800	+60.000%	275	2,182	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-50.000%	2	2,184	+60.000%
2026-09-25	0.0900	0.1000	0.0900	0.1000	0.000%	2	2,186	-20.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,186	-20.000%
2026-09-23	0.1300	0.1300	0.1000	0.1000	-23.077%	16	2,187	-20.000%
2026-09-22	0.1200	0.1500	0.1200	0.1300	+18.182%	30	2,202	-38.462%
2026-09-21	0.1200	0.1200	0.0900	0.1100	-15.385%	964	2,211	-27.273%
2026-09-18	0.1300	0.1300	0.1300	0.1300	0.000%	3	2,027	-38.462%
2026-09-17	0.1700	0.1700	0.1300	0.1300	-27.778%	4	2,030	-38.462%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,030	-55.556%
2026-09-15	0.1800	0.1900	0.1800	0.1900	-13.636%	2	2,029	-57.895%
2026-09-14	0.1600	0.2500	0.1600	0.2200	+22.222%	10	2,029	-63.636%
2026-09-11	0.1700	0.1800	0.1700	0.1800	+5.882%	5	2,027	-55.556%
2026-09-10	0.1800	0.2000	0.1500	0.1700	-29.167%	19	2,027	-52.941%
2026-09-09	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,038	-66.667%
2026-09-08	0.2700	0.2700	0.2500	0.2500	-10.714%	68	2,038	-68.000%
2026-09-04	0.2600	0.2900	0.2600	0.2800	-9.677%	85	1,991	-71.429%
2026-09-03	0.3300	0.3300	0.2700	0.3100	+40.909%	5	1,991	-74.194%
2026-09-02	0.2600	0.2600	0.2200	0.2200	+29.412%	53	1,988	-63.636%
2026-09-01	0.1800	0.2000	0.1700	0.1700	-26.087%	57	2,023	-52.941%
2026-08-31	0.2600	0.2600	0.2300	0.2300	-39.474%	13	2,069	-65.217%
2026-08-28	0.4500	0.4500	0.3600	0.3800	+2.703%	6	2,082	-78.947%
2026-08-27	0.3700	0.3700	0.3700	0.3700	0.000%	6	2,082	-78.378%
2026-08-25	0.3800	0.3800	0.3500	0.3700	+8.824%	8	2,088	-78.378%
2026-08-24	0.3200	0.3700	0.3100	0.3400	+9.677%	96	2,081	-76.471%
2026-08-21	0.3600	0.3700	0.3100	0.3100	-8.824%	15	2,005	-74.194%
2026-08-20	0.3600	0.4100	0.3400	0.3400	-39.286%	28	2,000	-76.471%
2026-08-19	0.6300	0.6300	0.5600	0.5600	+47.368%	10	2,004	-85.714%
2026-08-18	0.4300	0.4400	0.3800	0.3800	-19.149%	39	1,998	-78.947%
2026-08-17	0.5200	0.5200	0.4600	0.4700	-9.615%	8	1,993	-82.979%
2026-08-14	0.5900	0.5900	0.5200	0.5200	-22.388%	22	1,989	-84.615%
2026-08-13	0.5200	0.7300	0.5200	0.6700	+34.000%	346	1,988	-88.060%
2026-08-12	0.5000	0.5000	0.4500	0.5000	-10.714%	98	1,882	-84.000%
2026-08-11	0.4500	0.5600	0.4500	0.5600	+27.273%	34	1,788	-85.714%
2026-08-10	0.4800	0.5000	0.4400	0.4400	0.000%	9	1,778	-81.818%
2026-08-07	0.4400	0.4400	0.4400	0.4400	-6.383%	1	1,771	-81.818%
2026-08-06	0.4500	0.4700	0.4500	0.4700	-18.966%	15	1,770	-82.979%
2026-08-05	0.5600	0.5800	0.5600	0.5800	-12.121%	5	1,757	-86.207%
2026-08-04	0.6500	0.6900	0.6500	0.6600	+22.222%	302	1,755	-87.879%
2026-08-03	0.5100	0.5400	0.5100	0.5400	+28.571%	11	1,455	-85.185%
2026-07-31	0.4500	0.4500	0.4000	0.4200	-2.326%	7	1,455	-80.952%
2026-07-30	0.4400	0.4400	0.4300	0.4300	-33.846%	2	1,456	-81.395%
2026-07-29	0.6600	0.6600	0.6500	0.6500	+20.370%	65	1,457	-87.692%
2026-07-28	0.5400	0.5400	0.5400	0.5400	-1.818%	5	1,422	-85.185%
2026-07-27	0.5500	0.5700	0.5100	0.5500	+3.774%	263	1,417	-85.455%
2026-07-24	0.5000	0.5300	0.4300	0.5300	+20.455%	16	1,217	-84.906%
2026-07-23	0.4800	0.5000	0.4000	0.4400	-18.519%	23	1,215	-81.818%
2026-07-22	0.5400	0.5800	0.5400	0.5400	-10.000%	197	1,197	-85.185%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,055	-86.667%
2026-07-20	0.7300	0.7500	0.6800	0.6800	-18.072%	31	1,055	-88.235%
2026-07-17	0.9200	0.9200	0.8300	0.8300	-9.783%	19	1,027	-90.361%
2026-07-16	0.9000	0.9200	0.9000	0.9200	-20.690%	2	1,042	-91.304%
2026-07-15	1.0900	1.1600	1.0900	1.1600	+27.473%	36	1,043	-93.103%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-4.211%	12	1,008	-91.209%
2026-07-10	0.9600	0.9800	0.9500	0.9500	-13.636%	9	1,008	-91.579%
2026-07-09	0.9700	1.1000	0.9700	1.1000	+19.565%	9	1,002	-92.727%
2026-07-08	0.9200	0.9200	0.8400	0.9200	-20.690%	117	998	-91.304%
2026-07-07	1.1200	1.1600	1.1200	1.1600	-14.706%	11	1,013	-93.103%
2026-07-06	1.3600	1.3600	1.3600	1.3600	+5.426%	10	1,019	-94.118%
2026-07-02	1.3400	1.3400	1.2900	1.2900	-19.375%	6	1,009	-93.798%
2026-07-01	1.5000	1.6600	1.5000	1.6000	-5.882%	42	1,009	-95.000%
2026-06-30	1.5000	1.7000	1.5000	1.7000	+16.438%	12	1,004	-95.294%
2026-06-29	1.3500	1.4900	1.3000	1.4600	+12.308%	92	992	-94.521%
2026-06-26	1.3600	1.3600	1.3000	1.3000	+1.563%	2	955	-93.846%
2026-06-25	1.3100	1.5000	1.2700	1.2800	-7.246%	250	954	-93.750%
2026-06-24	1.3200	1.5000	1.3200	1.3800	+60.465%	41	800	-94.203%
2026-06-23	0.9000	0.9000	0.8600	0.8600	-3.371%	23	784	-90.698%
2026-06-22	1.0600	1.0800	0.8600	0.8900	-23.932%	53	776	-91.011%
2026-06-18	1.0000	1.1700	0.9800	1.1700	+50.000%	75	648	-93.162%
2026-06-17	1.0600	1.1100	0.7800	0.7800	-19.588%	77	648	-89.744%
2026-06-16	0.9500	0.9800	0.9500	0.9700	-14.912%	30	648	-91.753%
2026-06-15	1.0800	1.1400	1.0800	1.1400	+42.500%	36	579	-92.982%
2026-06-12	0.9000	0.9000	0.8000	0.8000	-1.235%	11	579	-90.000%
2026-06-11	0.8100	0.8100	0.8100	0.8100	+15.714%	1	579	-90.123%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-21.348%	6	579	-88.571%
2026-06-09	0.7500	0.8900	0.7500	0.8900	+39.063%	26	573	-91.011%
2026-06-08	0.6400	0.6400	0.6400	0.6400	0.000%	1	597	-87.500%
2026-06-05	0.7400	0.7400	0.6400	0.6400	-34.021%	25	597	-87.500%
2026-06-03	0.9300	1.0000	0.9300	0.9700	-4.902%	13	607	-91.753%
2026-06-02	1.0900	1.0900	1.0200	1.0200	-7.273%	18	608	-92.157%
2026-06-01	1.1500	1.1500	1.1000	1.1000	-15.385%	2	600	-92.727%
2026-05-29	1.2000	1.3000	1.1600	1.3000	+8.333%	23	599	-93.846%
2026-05-28	1.1200	1.2200	1.1200	1.2000	+3.448%	103	597	-93.333%
2026-05-27	1.1900	1.2100	1.1400	1.1600	+2.655%	7	523	-93.103%
2026-05-26	1.1500	1.2400	1.1300	1.1300	+13.000%	23	518	-92.920%
2026-05-22	0.9000	1.1000	0.8800	1.0000	-4.762%	99	512	-92.000%
2026-05-21	1.0000	1.0500	1.0000	1.0500	+14.130%	24	429	-92.381%
2026-05-20	0.9300	0.9300	0.9200	0.9200	+29.577%	21	429	-91.304%
2026-05-19	0.7100	0.7300	0.6600	0.7100	-8.974%	163	233	-88.732%
2026-05-18	0.8100	0.9100	0.7800	0.7800	-17.895%	38	233	-89.744%
2026-05-15	0.8900	0.9500	0.8900	0.9500	-13.636%	4	233	-91.579%
2026-05-14	1.1000	1.1000	1.1000	1.1000	+10.000%	41	231	-92.727%
2026-05-13	1.0500	1.0500	1.0000	1.0000	-20.635%	122	190	-92.000%
2026-05-12	1.2600	1.2600	1.2600	1.2600	+0.800%	2	190	-93.651%
2026-05-11	1.2800	1.3800	1.2500	1.2500	-4.580%	5	190	-93.600%
2026-05-08	1.3500	1.5500	1.3100	1.3100	+13.913%	26	190	-93.893%
2026-05-07	1.1700	1.1800	1.0800	1.1500	-11.538%	78	164	-93.043%
2026-05-06	1.2500	1.3000	1.2500	1.3000	+22.642%	53	98	-93.846%
2026-05-04	1.0400	1.0600	1.0400	1.0600	-23.741%	10	46	-92.453%
2026-04-30	1.3800	1.3900	1.3600	1.3900	+14.876%	4	40	-94.245%
2026-04-29	1.2100	1.2100	1.2100	1.2100	-22.436%	5	36	-93.388%
2026-04-28	1.5600	1.5600	1.5600	1.5600	-8.235%	4	32	-94.872%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-3.409%	15	29	-95.294%
2026-04-24	1.7600	1.7600	1.7600	1.7600	+4.142%	1	18	-95.455%
2026-04-23	1.6900	1.6900	1.6900	1.6900	-8.152%	1	17	-95.266%
2026-04-22	1.8400	1.8400	1.8400	1.8400	-7.538%	2	18	-95.652%
2026-04-21	1.9900	2.0000	1.9900	1.9900	-12.719%	8	16	-95.980%
2026-04-17	2.3000	2.3000	2.2800	2.2800	+27.374%	6	16	-96.491%
2026-04-16	1.7900	1.7900	1.7900	1.7900	0.000%	10	0	-95.531%

.dark-mode .SFqHgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFqHgt{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218C20RKT Dec 18 2026 20.00 Call (RKT261218C00020000)option OPRA

RKT20261218C20
RKT Dec 18 2026 20.00 Call (RKT261218C00020000)
option OPRA