Dark

RKT20261218P11
RKT Dec 18 2026 11.00 Put (RKT261218P00011000)
option OPRA

EOD

Oct 1, 2026

0.8800-10.204%(-0.1000)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.1300	0.8800	0.8800	-10.204%	316	4,016	0.000%
2026-09-30	0.9600	1.0200	0.9600	0.9800	+5.376%	121	3,910	-10.204%
2026-09-29	0.9500	0.9700	0.8600	0.9300	-4.124%	179	3,867	-5.376%
2026-09-28	0.9000	1.0300	0.8800	0.9700	+24.359%	221	3,825	-9.278%
2026-09-25	0.8600	0.8600	0.7700	0.7800	-9.302%	226	3,740	+12.821%
2026-09-24	0.7900	1.0100	0.7900	0.8600	+14.667%	357	3,740	+2.326%
2026-09-23	0.7500	0.7500	0.7500	0.7500	+47.059%	1	3,844	+17.333%
2026-09-22	0.5100	0.5100	0.5100	0.5100	-26.087%	30	3,843	+72.549%
2026-09-21	0.7400	0.7400	0.6900	0.6900	-5.479%	11	3,873	+27.536%
2026-09-18	0.7600	0.7600	0.7000	0.7300	-2.667%	11	3,872	+20.548%
2026-09-17	0.6600	0.7500	0.6600	0.7500	+27.119%	13	3,872	+17.333%
2026-09-16	0.6100	0.6100	0.5900	0.5900	-7.813%	10	3,872	+49.153%
2026-09-15	0.6000	0.6400	0.6000	0.6400	+16.364%	521	3,872	+37.500%
2026-09-14	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,883	+60.000%
2026-09-11	0.5200	0.5400	0.5200	0.5400	-8.475%	2	3,883	+62.963%
2026-09-10	0.5800	0.6000	0.5800	0.5900	+18.000%	75	3,883	+49.153%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+16.279%	1	3,818	+76.000%
2026-09-08	0.4400	0.4400	0.4000	0.4300	-6.522%	59	3,818	+104.651%
2026-09-04	0.4600	0.4600	0.4600	0.4600	+2.222%	1	3,766	+91.304%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-26.230%	2	3,766	+95.556%
2026-09-01	0.6100	0.6100	0.6100	0.6100	+35.556%	2	3,768	+44.262%
2026-08-28	0.4500	0.4600	0.4500	0.4500	-10.000%	100	3,766	+95.556%
2026-08-27	0.5100	0.5100	0.5000	0.5000	-1.961%	10	3,692	+76.000%
2026-08-26	0.5000	0.5100	0.5000	0.5100	+4.082%	51	3,682	+72.549%
2026-08-25	0.5100	0.5200	0.4900	0.4900	-3.922%	8	3,657	+79.592%
2026-08-24	0.5300	0.5400	0.5100	0.5100	-3.774%	115	3,657	+72.549%
2026-08-21	0.4900	0.5500	0.4900	0.5300	+1.923%	62	3,583	+66.038%
2026-08-20	0.5200	0.5200	0.5200	0.5200	0.000%	56	3,559	+69.231%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+10.638%	1	3,513	+69.231%
2026-08-17	0.4900	0.4900	0.4700	0.4700	+11.905%	7	3,513	+87.234%
2026-08-14	0.4300	0.4700	0.3500	0.4200	-34.375%	135	3,506	+109.524%
2026-08-12	0.6500	0.6500	0.6400	0.6400	+6.667%	7	3,420	+37.500%
2026-08-11	0.6500	0.6500	0.6000	0.6000	-16.667%	8	3,422	+46.667%
2026-08-10	0.6800	0.7200	0.6600	0.7200	-13.253%	16	3,415	+22.222%
2026-08-07	0.8400	0.8400	0.8300	0.8300	-1.190%	2	3,408	+6.024%
2026-08-06	0.8400	0.8400	0.8400	0.8400	+15.068%	2	3,408	+4.762%
2026-08-05	0.7300	0.7300	0.7300	0.7300	+4.286%	2	3,408	+20.548%
2026-08-04	0.7500	0.7500	0.7000	0.7000	-31.373%	16	3,408	+25.714%
2026-07-31	1.0500	1.0500	1.0200	1.0200	+3.030%	4	3,414	-13.725%
2026-07-30	1.0200	1.1300	0.9900	0.9900	+28.571%	147	3,414	-11.111%
2026-07-29	0.8400	0.8400	0.7700	0.7700	-10.465%	16	3,414	+14.286%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+2.381%	1	3,414	+2.326%
2026-07-20	0.8400	0.8400	0.8400	0.8400	+20.000%	1	3,414	+4.762%
2026-07-17	0.6900	0.7100	0.6900	0.7000	-1.408%	559	3,414	+25.714%
2026-07-16	0.6700	0.7100	0.6700	0.7100	-5.333%	190	3,412	+23.944%
2026-07-15	0.7600	0.7700	0.7400	0.7500	-9.639%	1,536	3,412	+17.333%
2026-07-14	0.8200	0.8300	0.8200	0.8300	-8.791%	39	4,192	+6.024%
2026-07-13	0.7900	0.9200	0.7900	0.9100	+7.059%	9	4,192	-3.297%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-3.409%	1	4,184	+3.529%
2026-07-09	0.8900	0.8900	0.8800	0.8800	-7.368%	2	4,182	0.000%
2026-07-08	0.9100	1.0000	0.9100	0.9500	+11.765%	25	4,182	-7.368%
2026-07-07	0.7500	0.8500	0.7500	0.8500	+19.718%	5	4,181	+3.529%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+5.970%	2	4,178	+23.944%
2026-06-30	0.6900	0.6900	0.6700	0.6700	-17.284%	31	4,178	+31.343%
2026-06-29	0.8100	0.8100	0.8100	0.8100	-1.220%	1	4,178	+8.642%
2026-06-25	0.8100	0.8200	0.8000	0.8200	+2.500%	8	4,178	+7.317%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-28.571%	30	4,178	+10.000%
2026-06-23	1.1500	1.1500	1.1200	1.1200	-0.885%	2	4,200	-21.429%
2026-06-22	1.1100	1.1700	1.1000	1.1300	+11.881%	15	4,201	-22.124%
2026-06-18	1.0700	1.0700	1.0100	1.0100	-7.339%	13	4,160	-12.871%
2026-06-17	1.0900	1.0900	1.0900	1.0900	+10.101%	2	4,160	-19.266%
2026-06-15	1.0000	1.0000	0.9500	0.9900	-18.182%	37	4,160	-11.111%
2026-06-12	1.2700	1.2700	1.2000	1.2100	-14.184%	7	4,160	-27.273%
2026-06-11	1.4200	1.4200	1.4100	1.4100	+2.174%	100	4,160	-37.589%
2026-06-10	1.3300	1.3800	1.3100	1.3800	+9.524%	4	4,126	-36.232%
2026-06-09	1.3000	1.3800	1.2600	1.2600	-14.865%	37	4,123	-30.159%
2026-06-08	1.4100	1.4800	1.4100	1.4800	+25.424%	18	4,156	-40.541%
2026-06-04	1.2000	1.2000	1.1800	1.1800	0.000%	11	4,169	-25.424%
2026-06-03	1.0500	1.2100	1.0500	1.1800	+14.563%	21	4,173	-25.424%
2026-06-02	1.0400	1.0600	1.0000	1.0300	-1.905%	65	4,173	-14.563%
2026-06-01	1.0200	1.0500	1.0000	1.0500	+8.247%	32	4,175	-16.190%
2026-05-29	0.9700	0.9700	0.9400	0.9700	-3.000%	8	4,174	-9.278%
2026-05-28	1.1000	1.1000	1.0000	1.0000	-3.846%	27	4,168	-12.000%
2026-05-27	1.0700	1.0700	1.0000	1.0400	-2.804%	38	4,152	-15.385%
2026-05-26	1.0500	1.0700	1.0100	1.0700	-6.140%	20	4,140	-17.757%
2026-05-22	1.1700	1.1900	1.1400	1.1400	-6.557%	61	4,122	-22.807%
2026-05-21	1.2400	1.2500	1.1900	1.2200	+0.826%	120	4,114	-27.869%
2026-05-20	1.3400	1.3600	1.1900	1.2100	-8.333%	1,517	4,114	-27.273%
2026-05-19	1.3400	1.4400	1.3200	1.3200	+3.937%	697	2,377	-33.333%
2026-05-18	1.1300	1.2700	1.1300	1.2700	+7.627%	1,640	2,377	-30.709%
2026-05-15	1.1000	1.1800	1.0900	1.1800	+31.111%	31	2,377	-25.424%
2026-05-14	0.9400	0.9500	0.8500	0.9000	-10.891%	164	1,493	-2.222%
2026-05-13	0.9400	1.0100	0.9400	1.0100	+18.824%	63	1,266	-12.871%
2026-05-12	0.9200	0.9200	0.8500	0.8500	+2.410%	302	1,266	+3.529%
2026-05-11	0.8100	0.8800	0.8100	0.8300	+12.162%	403	1,266	+6.024%
2026-05-08	0.8700	0.8700	0.7400	0.7400	-30.841%	285	561	+18.919%
2026-05-07	1.0000	1.0800	0.9900	1.0700	-0.926%	169	278	-17.757%
2026-05-05	1.0500	1.1100	1.0500	1.0800	+1.887%	61	118	-18.519%
2026-05-04	1.0900	1.0900	1.0500	1.0600	+4.950%	50	57	-16.981%
2026-04-30	1.0100	1.0100	1.0100	1.0100	-3.810%	1	7	-12.871%
2026-04-29	1.0500	1.0500	1.0500	1.0500	+7.143%	5	6	-16.190%
2026-04-22	0.9800	0.9800	0.9800	0.9800	0.000%	1	1	-10.204%

.dark-mode .q6k749{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6k749{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218P11RKT Dec 18 2026 11.00 Put (RKT261218P00011000)option OPRA

RKT20261218P11
RKT Dec 18 2026 11.00 Put (RKT261218P00011000)
option OPRA