Dark

RKT20261218P12
RKT Dec 18 2026 12.00 Put (RKT261218P00012000)
option OPRA

EOD

Oct 1, 2026

1.36-9.934%(-0.15)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6200	1.7000	1.3400	1.3600	-9.934%	218	4,703	0.000%
2026-09-30	1.5000	1.5600	1.4800	1.5100	+8.633%	476	4,623	-9.934%
2026-09-29	1.4300	1.5000	1.3300	1.3900	-7.947%	419	4,538	-2.158%
2026-09-28	1.4000	1.5700	1.3800	1.5100	+26.891%	2,221	4,416	-9.934%
2026-09-25	1.3000	1.3500	1.1800	1.1900	-11.852%	276	3,104	+14.286%
2026-09-24	1.3000	1.5500	1.2900	1.3500	+8.871%	628	2,972	+0.741%
2026-09-23	1.1500	1.2500	1.1100	1.2400	+22.772%	222	3,065	+9.677%
2026-09-22	1.0300	1.1100	1.0000	1.0100	-11.404%	124	2,948	+34.653%
2026-09-21	1.1100	1.2500	1.0900	1.1400	+1.786%	192	2,902	+19.298%
2026-09-18	1.1600	1.1600	1.1000	1.1200	0.000%	21	2,894	+21.429%
2026-09-17	1.1300	1.1600	1.0900	1.1200	+10.891%	65	2,909	+21.429%
2026-09-16	1.0400	1.0900	1.0100	1.0100	+2.020%	31	2,933	+34.653%
2026-09-15	0.9600	1.0100	0.9600	0.9900	+23.750%	372	2,958	+37.374%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-10.112%	14	2,923	+70.000%
2026-09-11	0.8500	0.8900	0.8400	0.8900	-10.101%	21	2,919	+52.809%
2026-09-10	0.9400	0.9900	0.9300	0.9900	+39.437%	11	2,911	+37.374%
2026-09-08	0.7100	0.7100	0.7100	0.7100	+1.429%	5	2,912	+91.549%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-11.392%	1	2,906	+94.286%
2026-09-02	0.7900	0.7900	0.7900	0.7900	-8.140%	1	2,906	+72.152%
2026-09-01	0.9000	0.9000	0.8600	0.8600	-4.444%	22	2,906	+58.140%
2026-08-31	0.8900	0.9000	0.8900	0.9000	+13.924%	30	2,884	+51.111%
2026-08-28	0.7000	0.7900	0.6800	0.7900	-7.059%	102	2,854	+72.152%
2026-08-26	0.8500	0.8500	0.8500	0.8500	+7.595%	1	2,800	+60.000%
2026-08-25	0.8000	0.8100	0.7900	0.7900	-3.659%	8	2,800	+72.152%
2026-08-24	0.8100	0.8300	0.8100	0.8200	+1.235%	114	2,801	+65.854%
2026-08-21	0.8000	0.8100	0.7800	0.8100	+9.459%	14	2,788	+67.901%
2026-08-20	0.7400	0.7400	0.7400	0.7400	+7.246%	25	2,802	+83.784%
2026-08-19	0.6300	0.6900	0.6300	0.6900	-13.750%	16	2,802	+97.101%
2026-08-18	0.7800	0.8300	0.7800	0.8000	+12.676%	10	2,808	+70.000%
2026-08-17	0.7200	0.7300	0.7100	0.7100	+5.970%	112	2,810	+91.549%
2026-08-14	0.6900	0.7100	0.6600	0.6700	-1.471%	108	2,749	+102.985%
2026-08-13	0.7200	0.8000	0.6800	0.6800	-26.087%	1,122	2,641	+100.000%
2026-08-12	0.8400	0.9600	0.8400	0.9200	+6.977%	36	2,038	+47.826%
2026-08-11	0.9700	0.9700	0.8600	0.8600	-18.868%	8	2,002	+58.140%
2026-08-10	1.1500	1.1500	1.0000	1.0600	-7.018%	13	2,009	+28.302%
2026-08-07	1.1400	1.1400	1.1400	1.1400	-12.308%	1	2,002	+19.298%
2026-08-06	1.2500	1.3000	1.2200	1.3000	+19.266%	32	2,001	+4.615%
2026-08-05	1.1300	1.1300	1.0900	1.0900	+4.808%	15	1,975	+24.771%
2026-08-04	1.1500	1.1500	1.0200	1.0400	-11.864%	133	1,972	+30.769%
2026-08-03	1.2100	1.2100	1.1800	1.1800	-19.728%	140	2,058	+15.254%
2026-07-31	1.4700	1.4700	1.4700	1.4700	+22.500%	1	2,186	-7.483%
2026-07-29	1.2000	1.2000	1.2000	1.2000	+0.840%	1	2,186	+13.333%
2026-07-28	1.6000	1.6000	1.1900	1.1900	-11.852%	84	2,186	+14.286%
2026-07-27	1.3300	1.3500	1.3300	1.3500	-11.184%	4	2,142	+0.741%
2026-07-24	1.5200	1.5200	1.5200	1.5200	-3.185%	2	2,144	-10.526%
2026-07-23	1.5500	1.5700	1.5500	1.5700	+25.600%	80	2,144	-13.376%
2026-07-22	1.2700	1.2700	1.2500	1.2500	+0.806%	10	2,084	+8.800%
2026-07-21	1.2300	1.2400	1.1800	1.2400	+3.333%	22	2,083	+9.677%
2026-07-20	1.1700	1.2000	1.1700	1.2000	+12.150%	6	2,084	+13.333%
2026-07-17	1.0100	1.0700	1.0000	1.0700	+2.885%	976	2,083	+27.103%
2026-07-16	0.9300	1.0400	0.9300	1.0400	+0.971%	1,002	2,200	+30.769%
2026-07-15	1.0700	1.0700	1.0300	1.0300	-6.364%	16	2,848	+32.039%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-12.698%	50	2,856	+23.636%
2026-07-13	1.1300	1.2600	1.1300	1.2600	+3.279%	3	2,806	+7.937%
2026-07-10	1.1700	1.2200	1.1700	1.2200	-2.400%	4	2,803	+11.475%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-3.101%	7	2,800	+8.800%
2026-07-08	1.3400	1.3400	1.2900	1.2900	+13.158%	30	2,793	+5.426%
2026-07-07	1.1300	1.1400	1.0600	1.1400	+20.000%	25	2,765	+19.298%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,740	+43.158%
2026-07-02	0.9800	1.0200	0.9800	1.0000	+11.111%	9	2,732	+36.000%
2026-07-01	1.0000	1.0000	0.8700	0.9000	-5.263%	3	2,732	+51.111%
2026-06-30	1.0000	1.0000	0.9100	0.9500	-20.833%	15	2,731	+43.158%
2026-06-26	1.2300	1.2300	1.1700	1.2000	-1.639%	4	2,732	+13.333%
2026-06-25	1.2200	1.2200	1.2200	1.2200	+3.390%	2	2,734	+11.475%
2026-06-24	1.1000	1.1800	1.1000	1.1800	-23.377%	6	2,734	+15.254%
2026-06-23	1.5100	1.5400	1.5000	1.5400	-1.911%	62	2,736	-11.688%
2026-06-22	1.5000	1.6000	1.5000	1.5700	+14.599%	32	2,739	-13.376%
2026-06-18	1.4100	1.4100	1.3700	1.3700	-17.470%	24	2,686	-0.730%
2026-06-17	1.3700	1.6600	1.3000	1.6600	+22.059%	66	2,686	-18.072%
2026-06-16	1.4000	1.4000	1.3600	1.3600	-6.849%	12	2,686	0.000%
2026-06-15	1.3800	1.4600	1.3800	1.4600	-10.976%	51	2,615	-6.849%
2026-06-12	1.6700	1.7000	1.6300	1.6400	+1.235%	10	2,615	-17.073%
2026-06-11	1.9300	1.9300	1.6200	1.6200	-8.989%	200	2,615	-16.049%
2026-06-10	1.7800	1.7800	1.7800	1.7800	-8.718%	2	2,624	-23.596%
2026-06-08	1.9000	1.9500	1.8600	1.9500	+7.735%	16	2,623	-30.256%
2026-06-05	1.7000	1.8100	1.7000	1.8100	+11.728%	27	2,607	-24.862%
2026-06-04	1.6200	1.6400	1.6200	1.6200	+5.882%	14	2,581	-16.049%
2026-06-03	1.5100	1.5300	1.5100	1.5300	+8.511%	2	2,591	-11.111%
2026-06-02	1.3700	1.4100	1.3700	1.4100	0.000%	2	2,589	-3.546%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+8.462%	1	2,587	-3.546%
2026-05-29	1.3200	1.3200	1.3000	1.3000	-4.412%	3	2,588	+4.615%
2026-05-28	1.4800	1.4900	1.3600	1.3600	-5.556%	18	2,589	0.000%
2026-05-27	1.4500	1.4600	1.3600	1.4400	-0.690%	40	2,571	-5.556%
2026-05-26	1.4500	1.4500	1.3700	1.4500	-6.452%	53	2,531	-6.207%
2026-05-22	1.5300	1.6000	1.5300	1.5500	+2.649%	153	2,518	-12.258%
2026-05-21	1.7000	1.7000	1.5100	1.5100	-6.211%	24	2,365	-9.934%
2026-05-20	1.7600	1.7900	1.6000	1.6100	-13.441%	251	2,365	-15.528%
2026-05-19	1.8800	1.9100	1.8200	1.8600	+11.377%	349	1,957	-26.882%
2026-05-18	1.5300	1.6800	1.5300	1.6700	+7.051%	43	1,957	-18.563%
2026-05-15	1.4900	1.5600	1.4200	1.5600	+26.829%	892	1,957	-12.821%
2026-05-14	1.2900	1.3000	1.1900	1.2300	-11.511%	229	1,368	+10.569%
2026-05-13	1.3400	1.3900	1.3400	1.3900	+17.797%	31	1,398	-2.158%
2026-05-12	1.2200	1.2500	1.1600	1.1800	-2.479%	376	1,398	+15.254%
2026-05-11	1.1300	1.2100	1.1300	1.2100	+15.238%	63	1,398	+12.397%
2026-05-08	1.1900	1.1900	1.0200	1.0500	-28.571%	329	964	+29.524%
2026-05-07	1.3200	1.4700	1.3200	1.4700	+21.488%	151	639	-7.483%
2026-05-06	1.2100	1.2100	1.2100	1.2100	-17.687%	1	488	+12.397%
2026-05-05	1.4700	1.4700	1.4700	1.4700	+2.083%	10	487	-7.483%
2026-05-04	1.3500	1.4500	1.3500	1.4400	+15.200%	52	477	-5.556%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-6.716%	5	420	+8.800%
2026-04-30	1.3400	1.3500	1.3400	1.3400	-8.844%	41	420	+1.493%
2026-04-29	1.4300	1.4700	1.4300	1.4700	+19.512%	25	379	-7.483%
2026-04-28	1.2300	1.2300	1.2300	1.2300	+3.361%	5	364	+10.569%
2026-04-27	1.1900	1.1900	1.1900	1.1900	-1.653%	20	359	+14.286%
2026-04-24	1.2500	1.3000	1.1600	1.2100	-7.634%	139	339	+12.397%
2026-04-23	1.3100	1.3400	1.2700	1.3100	-0.758%	150	201	+3.817%
2026-04-22	1.2100	1.3300	1.2100	1.3200	+21.101%	59	54	+3.030%
2026-04-17	1.0900	1.0900	1.0900	1.0900	-12.800%	1	1	+24.771%
2026-04-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	0	+8.800%

.dark-mode .cnxWKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnxWKt{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218P12RKT Dec 18 2026 12.00 Put (RKT261218P00012000)option OPRA

RKT20261218P12
RKT Dec 18 2026 12.00 Put (RKT261218P00012000)
option OPRA