Dark

RKT20261218P10
RKT Dec 18 2026 10.00 Put (RKT261218P00010000)
option OPRA

EOD

Oct 1, 2026

0.5500-5.172%(-0.0300)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.7000	0.5500	0.5500	-5.172%	751	8,088	0.000%
2026-09-30	0.6000	0.6000	0.5800	0.5800	+3.571%	2	8,040	-5.172%
2026-09-29	0.5500	0.5900	0.5200	0.5600	-6.667%	122	8,039	-1.786%
2026-09-28	0.5500	0.6000	0.5200	0.6000	+36.364%	903	7,923	-8.333%
2026-09-25	0.4500	0.4600	0.4400	0.4400	-15.385%	34	7,708	+25.000%
2026-09-24	0.5000	0.6100	0.5000	0.5200	+10.638%	154	7,695	+5.769%
2026-09-23	0.4200	0.4700	0.4200	0.4700	+20.513%	61	7,719	+17.021%
2026-09-22	0.3900	0.3900	0.3900	0.3900	+2.632%	37	7,708	+41.026%
2026-09-21	0.4300	0.4300	0.3800	0.3800	-11.628%	2	7,708	+44.737%
2026-09-18	0.4600	0.4600	0.4300	0.4300	-2.273%	2	7,706	+27.907%
2026-09-17	0.3600	0.4600	0.3600	0.4400	+12.821%	154	7,705	+25.000%
2026-09-16	0.3700	0.3900	0.3500	0.3900	+8.333%	22	7,602	+41.026%
2026-09-15	0.3700	0.3700	0.3600	0.3600	0.000%	36	7,581	+52.778%
2026-09-10	0.3600	0.3600	0.3600	0.3600	+33.333%	1	7,616	+52.778%
2026-09-04	0.2700	0.2700	0.2700	0.2700	-6.897%	500	8,116	+103.704%
2026-09-02	0.3000	0.3000	0.2900	0.2900	-9.375%	4	8,116	+89.655%
2026-08-31	0.3100	0.3300	0.3100	0.3200	+14.286%	14	8,114	+71.875%
2026-08-28	0.2700	0.2800	0.2700	0.2800	-15.152%	2	8,120	+96.429%
2026-08-26	0.3100	0.3700	0.3100	0.3300	+10.000%	11	8,118	+66.667%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-9.091%	2	8,112	+83.333%
2026-08-24	0.3300	0.3300	0.3300	0.3300	+3.125%	1	8,112	+66.667%
2026-08-21	0.3000	0.3200	0.2900	0.3200	+23.077%	7	8,111	+71.875%
2026-08-19	0.2800	0.2800	0.2600	0.2600	-7.143%	2	8,109	+111.538%
2026-08-17	0.2800	0.2800	0.2800	0.2800	0.000%	10	8,111	+96.429%
2026-08-14	0.3000	0.3000	0.2800	0.2800	-31.707%	100	8,101	+96.429%
2026-08-12	0.3800	0.4100	0.3800	0.4100	-2.381%	21	8,101	+34.146%
2026-08-11	0.4300	0.4300	0.4100	0.4200	-8.696%	7	8,080	+30.952%
2026-08-10	0.4400	0.4600	0.4200	0.4600	-11.538%	576	8,080	+19.565%
2026-08-07	0.5500	0.5500	0.5200	0.5200	-16.129%	39	7,519	+5.769%
2026-08-06	0.5700	0.6200	0.5700	0.6200	+26.531%	8	7,480	-11.290%
2026-08-05	0.4800	0.5000	0.4800	0.4900	-14.035%	10	7,479	+12.245%
2026-08-03	0.5700	0.5700	0.5700	0.5700	-19.718%	1	7,482	-3.509%
2026-07-31	0.7500	0.7500	0.7100	0.7100	+4.412%	7	7,482	-22.535%
2026-07-30	0.6800	0.6800	0.6800	0.6800	+19.298%	1	7,477	-19.118%
2026-07-29	0.5700	0.5700	0.5700	0.5700	-8.065%	3	7,477	-3.509%
2026-07-27	0.6400	0.6400	0.6200	0.6200	-12.676%	4	7,477	-11.290%
2026-07-24	0.7800	0.7800	0.6900	0.7100	+14.516%	3,611	7,477	-22.535%
2026-07-22	0.6200	0.6200	0.6200	0.6200	+3.333%	10	3,908	-11.290%
2026-07-21	0.5900	0.6000	0.5900	0.6000	+7.143%	23	3,918	-8.333%
2026-07-20	0.5600	0.5600	0.5600	0.5600	+12.000%	10	3,937	-1.786%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-3.846%	1	3,947	+10.000%
2026-07-15	0.5100	0.5200	0.5100	0.5200	-14.754%	3	3,948	+5.769%
2026-07-13	0.5500	0.6200	0.5500	0.6100	-3.175%	5	3,947	-9.836%
2026-07-09	0.6100	0.6400	0.6000	0.6300	-8.696%	5	3,946	-12.698%
2026-07-08	0.6700	0.6900	0.6700	0.6900	+23.214%	59	3,946	-20.290%
2026-07-07	0.5400	0.5600	0.5400	0.5600	+19.149%	2	3,922	-1.786%
2026-07-02	0.5000	0.5000	0.4700	0.4700	+6.818%	3	3,921	+17.021%
2026-07-01	0.4200	0.4400	0.4200	0.4400	-10.204%	8	3,921	+25.000%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-19.672%	6	3,928	+12.245%
2026-06-25	0.6300	0.6300	0.6100	0.6100	-3.175%	3	3,934	-9.836%
2026-06-24	0.6700	0.6700	0.6000	0.6300	-20.253%	110	3,934	-12.698%
2026-06-23	0.8100	0.8200	0.7800	0.7900	-1.250%	11	4,040	-30.380%
2026-06-22	0.7400	0.8200	0.7400	0.8000	+9.589%	25	4,040	-31.250%
2026-06-18	0.7700	0.7700	0.7000	0.7300	-5.195%	26	3,936	-24.658%
2026-06-17	0.6600	0.7700	0.6600	0.7700	+11.594%	120	3,936	-28.571%
2026-06-16	0.7500	0.7500	0.6900	0.6900	0.000%	45	3,936	-20.290%
2026-06-15	0.6700	0.6900	0.6700	0.6900	-21.591%	2	3,909	-20.290%
2026-06-12	0.8200	0.8800	0.8200	0.8800	-3.297%	15	3,909	-37.500%
2026-06-11	0.9000	1.0000	0.9000	0.9100	-9.000%	54	3,909	-39.560%
2026-06-10	0.9200	1.0000	0.9200	1.0000	+11.111%	7	3,946	-45.000%
2026-06-09	0.8900	0.9700	0.8900	0.9000	-14.286%	36	3,940	-38.889%
2026-06-08	1.0600	1.0600	1.0500	1.0500	+6.061%	22	3,940	-47.619%
2026-06-05	0.9200	0.9900	0.8900	0.9900	+13.793%	8	3,920	-44.444%
2026-06-04	0.8700	0.8700	0.8500	0.8700	+2.353%	22	3,912	-36.782%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+14.865%	10	3,914	-35.294%
2026-06-02	0.7200	0.7400	0.7100	0.7400	+2.778%	5	3,904	-25.676%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-20.000%	1	3,899	-23.611%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,898	-38.889%
2026-05-19	0.9500	1.0700	0.9400	1.0000	+7.527%	3,768	3,898	-45.000%
2026-05-18	0.8100	0.9300	0.8100	0.9300	+22.368%	74	130	-40.860%
2026-05-15	0.7800	0.7900	0.7600	0.7600	+11.765%	4	130	-27.632%
2026-05-13	0.6800	0.6800	0.6800	0.6800	+6.250%	1	62	-19.118%
2026-05-12	0.6400	0.6400	0.6400	0.6400	+12.281%	2	59	-14.063%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-24.000%	1	59	-3.509%
2026-05-07	0.7000	0.7500	0.7000	0.7500	+8.696%	31	58	-26.667%
2026-05-06	0.6900	0.6900	0.6900	0.6900	-13.750%	1	28	-20.290%
2026-05-05	0.7900	0.8000	0.7900	0.8000	+1.266%	20	28	-31.250%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+9.722%	1	8	-30.380%
2026-04-22	0.6200	0.7200	0.6200	0.7200	+16.129%	5	7	-23.611%
2026-04-21	0.6000	0.6300	0.6000	0.6200	0.000%	3	2	-11.290%

.dark-mode .xvsnl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xvsnl4{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218P10RKT Dec 18 2026 10.00 Put (RKT261218P00010000)option OPRA

RKT20261218P10
RKT Dec 18 2026 10.00 Put (RKT261218P00010000)
option OPRA