Dark

RKT20261218P13
RKT Dec 18 2026 13.00 Put (RKT261218P00013000)
option OPRA

EOD

Oct 1, 2026

2.04-7.273%(-0.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2500	2.3700	2.0400	2.0400	-7.273%	16	7,539	0.000%
2026-09-30	2.1200	2.2000	2.0400	2.2000	+6.796%	176	7,538	-7.273%
2026-09-29	1.9700	2.1000	1.9700	2.0600	+0.488%	62	7,596	-0.971%
2026-09-28	2.2600	2.2600	2.0300	2.0500	+12.022%	40	7,611	-0.488%
2026-09-25	1.8800	1.8800	1.7500	1.8300	-7.107%	23	7,611	+11.475%
2026-09-24	1.8000	2.1500	1.8000	1.9700	+10.056%	82	7,597	+3.553%
2026-09-23	1.6700	1.8200	1.6400	1.7900	+19.333%	109	7,579	+13.966%
2026-09-22	1.6600	1.6600	1.5000	1.5000	-9.091%	216	7,480	+36.000%
2026-09-21	1.7700	1.7700	1.6100	1.6500	-1.198%	48	7,454	+23.636%
2026-09-18	1.6800	1.7100	1.6200	1.6700	+3.086%	21	7,459	+22.156%
2026-09-17	1.6500	1.7400	1.6200	1.6200	+8.000%	87	7,439	+25.926%
2026-09-16	1.4400	1.5600	1.3600	1.5000	+5.634%	44	7,428	+36.000%
2026-09-15	1.3800	1.4200	1.3600	1.4200	+12.698%	185	7,428	+43.662%
2026-09-14	1.3100	1.3100	1.2000	1.2600	-8.029%	11	7,389	+61.905%
2026-09-11	1.2800	1.3800	1.2700	1.3700	-1.439%	11	7,391	+48.905%
2026-09-10	1.4100	1.4400	1.3700	1.3900	+9.449%	519	7,390	+46.763%
2026-09-09	1.2400	1.2700	1.2400	1.2700	+18.692%	2	6,880	+60.630%
2026-09-08	1.0900	1.0900	1.0700	1.0700	-1.835%	7	6,881	+90.654%
2026-09-04	1.0700	1.1600	1.0400	1.0900	+7.921%	6	6,874	+87.156%
2026-09-03	1.1400	1.1400	0.9800	1.0100	-16.529%	92	6,874	+101.980%
2026-09-02	1.3000	1.3100	1.1900	1.2100	-15.972%	57	6,868	+68.595%
2026-09-01	1.3300	1.4400	1.2700	1.4400	+9.091%	13	6,854	+41.667%
2026-08-31	1.2600	1.3900	1.2600	1.3200	+11.864%	26	6,853	+54.545%
2026-08-28	1.0500	1.1800	1.0500	1.1800	+3.509%	846	6,848	+72.881%
2026-08-27	1.1400	1.1400	1.1400	1.1400	-7.317%	1	6,239	+78.947%
2026-08-26	1.2400	1.2400	1.2300	1.2300	+6.034%	18	6,238	+65.854%
2026-08-25	1.1800	1.1800	1.1600	1.1600	-2.521%	35	6,223	+75.862%
2026-08-24	1.1900	1.2000	1.1900	1.1900	0.000%	181	6,203	+71.429%
2026-08-20	1.0600	1.1900	1.0600	1.1900	+19.000%	62	6,148	+71.429%
2026-08-19	0.9600	1.0000	0.9500	1.0000	-14.530%	216	6,191	+104.000%
2026-08-18	1.2100	1.2100	1.1700	1.1700	+8.333%	6	6,207	+74.359%
2026-08-17	1.0500	1.1000	1.0500	1.0800	+6.931%	24	6,202	+88.889%
2026-08-14	1.0500	1.0500	1.0100	1.0100	+1.000%	81	6,185	+101.980%
2026-08-13	1.0400	1.1700	1.0000	1.0000	-25.926%	90	6,165	+104.000%
2026-08-12	1.3500	1.3500	1.3500	1.3500	0.000%	1	6,164	+51.111%
2026-08-11	1.4200	1.4200	1.3500	1.3500	-10.000%	7	6,164	+51.111%
2026-08-10	1.5300	1.5300	1.3800	1.5000	-5.660%	9	6,165	+36.000%
2026-08-07	1.5000	1.6200	1.5000	1.5900	-7.558%	31	6,160	+28.302%
2026-08-06	1.7200	1.7200	1.7200	1.7200	+10.256%	1	6,140	+18.605%
2026-08-05	1.4600	1.5600	1.4600	1.5600	-7.143%	3	6,139	+30.769%
2026-08-03	1.7500	1.7500	1.6800	1.6800	-16.000%	7	6,139	+21.429%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+10.497%	1	6,143	+2.000%
2026-07-30	2.0000	2.0000	1.8100	1.8100	+13.125%	2	6,143	+12.707%
2026-07-29	1.6400	1.6400	1.5000	1.6000	-5.325%	9	6,142	+27.500%
2026-07-28	1.8300	1.8700	1.6900	1.6900	-8.649%	33	6,142	+20.710%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-2.116%	1	6,143	+10.270%
2026-07-24	1.8900	1.8900	1.8900	1.8900	-9.135%	1	6,142	+7.937%
2026-07-23	1.9800	2.0800	1.9800	2.0800	+22.353%	5	6,142	-1.923%
2026-07-21	1.6400	1.7100	1.6400	1.7000	+6.250%	25	6,140	+20.000%
2026-07-20	1.5600	1.6000	1.5600	1.6000	+11.888%	9	6,149	+27.500%
2026-07-17	1.3900	1.4500	1.3800	1.4300	+2.878%	447	6,154	+42.657%
2026-07-16	1.3700	1.4100	1.3600	1.3900	+2.963%	202	6,518	+46.763%
2026-07-15	1.4800	1.4800	1.3300	1.3500	-16.149%	4,471	6,640	+51.111%
2026-07-14	1.5300	1.6200	1.5300	1.6100	-5.294%	344	4,095	+26.708%
2026-07-13	1.6100	1.7000	1.6100	1.7000	+6.250%	205	3,962	+20.000%
2026-07-10	1.6100	1.6300	1.6000	1.6000	-12.088%	28	3,962	+27.500%
2026-07-08	1.8200	1.8200	1.8200	1.8200	+13.750%	4	3,961	+12.088%
2026-07-07	1.4000	1.6000	1.4000	1.6000	+22.137%	14	3,961	+27.500%
2026-07-06	1.3100	1.3100	1.3100	1.3100	+3.150%	1	3,961	+55.725%
2026-07-02	1.3100	1.3700	1.2700	1.2700	+4.098%	3	3,961	+60.630%
2026-07-01	1.1800	1.2400	1.1700	1.2200	-3.937%	22	3,961	+67.213%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-22.086%	1	3,952	+60.630%
2026-06-26	1.6300	1.6300	1.6300	1.6300	-1.807%	1	3,951	+25.153%
2026-06-25	1.6600	1.6600	1.6600	1.6600	+10.667%	10	3,951	+22.892%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-25.373%	10	3,951	+36.000%
2026-06-22	2.0100	2.0100	2.0100	2.0100	+10.440%	1	3,951	+1.493%
2026-06-18	1.8200	1.8200	1.8200	1.8200	-10.784%	1	3,897	+12.088%
2026-06-17	1.7800	2.0400	1.7400	2.0400	+6.806%	61	3,897	0.000%
2026-06-16	1.9500	1.9500	1.9100	1.9100	+4.372%	21	3,897	+6.806%
2026-06-15	1.8000	1.8300	1.8000	1.8300	-22.128%	15	3,863	+11.475%
2026-06-12	2.2000	2.3500	2.2000	2.3500	-2.083%	41	3,863	-13.191%
2026-06-11	2.3500	2.4600	2.3500	2.4000	+1.266%	518	3,863	-15.000%
2026-06-10	2.3100	2.3700	2.3100	2.3700	-2.869%	4	3,724	-13.924%
2026-06-08	2.4100	2.4400	2.3900	2.4400	+9.417%	37	3,723	-16.393%
2026-06-05	2.2400	2.2400	2.2300	2.2300	+4.695%	3	3,712	-8.520%
2026-06-04	2.1300	2.1400	2.1300	2.1300	-4.054%	4	3,712	-4.225%
2026-06-03	2.0200	2.2200	2.0200	2.2200	+18.085%	23	3,712	-8.108%
2026-06-02	1.8300	1.8900	1.8100	1.8800	+5.618%	145	3,711	+8.511%
2026-06-01	1.7800	1.7800	1.7800	1.7800	-1.657%	1	3,651	+14.607%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-1.093%	1	3,650	+12.707%
2026-05-27	1.9000	1.9000	1.8300	1.8300	-4.188%	20	3,649	+11.475%
2026-05-26	1.8200	1.9500	1.8100	1.9100	-9.048%	18	3,642	+6.806%
2026-05-22	2.0200	2.1000	2.0200	2.1000	+4.478%	101	3,639	-2.857%
2026-05-21	2.0400	2.0400	2.0100	2.0100	-2.427%	50	3,626	+1.493%
2026-05-20	2.2200	2.3000	2.0600	2.0600	-13.808%	258	3,626	-0.971%
2026-05-19	2.3500	2.4200	2.3200	2.3900	+10.648%	3,477	1,466	-14.644%
2026-05-18	1.9900	2.2100	1.9900	2.1600	+8.000%	40	1,466	-5.556%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+24.224%	1	1,466	+2.000%
2026-05-14	1.7100	1.7200	1.5900	1.6100	-11.538%	51	1,435	+26.708%
2026-05-13	1.7700	1.8200	1.7700	1.8200	+15.924%	25	1,343	+12.088%
2026-05-12	1.5700	1.5700	1.5700	1.5700	-0.633%	10	1,343	+29.936%
2026-05-11	1.5700	1.5800	1.5700	1.5800	+8.966%	10	1,343	+29.114%
2026-05-08	1.5400	1.5400	1.3600	1.4500	-23.684%	718	1,323	+40.690%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+1.064%	50	613	+7.368%
2026-05-05	1.8800	1.8800	1.8800	1.8800	+6.818%	10	563	+8.511%
2026-05-04	1.7600	1.7600	1.7600	1.7600	0.000%	4	553	+15.909%
2026-04-30	1.8400	1.8400	1.7400	1.7600	-4.348%	28	549	+15.909%
2026-04-29	1.7900	1.8400	1.7900	1.8400	+13.580%	20	521	+10.870%
2026-04-28	1.5800	1.6200	1.5800	1.6200	+1.887%	181	501	+25.926%
2026-04-27	1.5800	1.6100	1.5800	1.5900	+1.923%	141	321	+28.302%
2026-04-24	1.5900	1.5900	1.5200	1.5600	-7.692%	101	187	+30.769%
2026-04-23	1.6900	1.7500	1.6500	1.6900	-2.874%	48	87	+20.710%
2026-04-22	1.6000	1.7400	1.6000	1.7400	+22.535%	67	62	+17.241%
2026-04-20	1.3300	1.4200	1.3300	1.4200	0.000%	21	21	+43.662%

.dark-mode .Gz5FyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gz5FyK{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218P13RKT Dec 18 2026 13.00 Put (RKT261218P00013000)option OPRA

RKT20261218P13
RKT Dec 18 2026 13.00 Put (RKT261218P00013000)
option OPRA