Dark

RKT20261218P14
RKT Dec 18 2026 14.00 Put (RKT261218P00014000)
option OPRA

EOD

Sep 30, 2026

2.94+8.889%(+0.24)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9400	2.9400	2.9400	2.9400	+8.889%	30	4,805	0.000%
2026-09-29	2.7000	2.7000	2.7000	2.7000	-6.250%	1	4,805	+8.889%
2026-09-28	2.8500	2.8800	2.8500	2.8800	+16.599%	65	4,805	+2.083%
2026-09-23	2.3100	2.4700	2.3100	2.4700	+13.303%	9	4,870	+19.028%
2026-09-22	2.2400	2.2400	2.1500	2.1800	-0.909%	20	4,874	+34.862%
2026-09-18	2.2000	2.2000	2.2000	2.2000	-1.786%	1	4,875	+33.636%
2026-09-17	2.3100	2.3100	2.2400	2.2400	+18.519%	2	4,875	+31.250%
2026-09-16	1.9600	1.9600	1.8700	1.8900	-8.696%	6	4,874	+55.556%
2026-09-15	1.9300	2.0700	1.9300	2.0700	+11.892%	43	4,873	+42.029%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+5.114%	1	4,873	+58.919%
2026-09-09	1.7600	1.7600	1.7600	1.7600	+12.821%	40	4,872	+67.045%
2026-09-08	1.5800	1.5800	1.5300	1.5600	+1.961%	41	4,832	+88.462%
2026-09-04	1.4900	1.6100	1.4900	1.5300	+4.082%	41	4,802	+92.157%
2026-09-03	1.5900	1.5900	1.4500	1.4700	-19.672%	195	4,802	+100.000%
2026-09-02	1.8300	1.8300	1.8300	1.8300	-7.107%	1	4,953	+60.656%
2026-09-01	1.8100	1.9700	1.8100	1.9700	+8.840%	2	4,953	+49.239%
2026-08-31	1.8500	1.8500	1.8100	1.8100	+7.738%	41	4,952	+62.431%
2026-08-28	1.6900	1.6900	1.6700	1.6800	+9.091%	12	4,911	+75.000%
2026-08-27	1.5800	1.5800	1.5400	1.5400	-6.667%	11	4,921	+90.909%
2026-08-26	1.6700	1.6700	1.6500	1.6500	+1.852%	26	4,910	+78.182%
2026-08-25	1.6200	1.6200	1.6200	1.6200	-1.818%	24	4,935	+81.481%
2026-08-24	1.6700	1.6700	1.6500	1.6500	-2.941%	123	4,959	+78.182%
2026-08-21	1.6600	1.7000	1.6600	1.7000	+8.280%	26	5,032	+72.941%
2026-08-20	1.5000	1.5700	1.5000	1.5700	+8.276%	61	5,007	+87.261%
2026-08-19	1.3500	1.4500	1.3500	1.4500	-9.938%	33	5,063	+102.759%
2026-08-18	1.6100	1.6100	1.6100	1.6100	+14.184%	36	5,061	+82.609%
2026-08-13	1.5500	1.5500	1.4100	1.4100	-24.599%	9	5,062	+108.511%
2026-08-11	1.8700	1.8700	1.8700	1.8700	-6.500%	7	5,059	+57.219%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-9.910%	2	5,052	+47.000%
2026-08-07	2.1800	2.2300	2.1800	2.2200	+14.433%	89	5,052	+32.432%
2026-08-04	1.9400	1.9400	1.9200	1.9400	-11.818%	60	4,963	+51.546%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-14.729%	33	4,930	+33.636%
2026-07-31	2.5800	2.5800	2.5800	2.5800	+29.000%	7	4,930	+13.953%
2026-07-29	2.0600	2.0900	1.9900	2.0000	-20.000%	18	4,930	+47.000%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+1.215%	34	4,927	+17.600%
2026-07-23	2.4700	2.4700	2.4700	2.4700	+12.273%	400	4,893	+19.028%
2026-07-21	2.1600	2.2000	2.1600	2.2000	+4.762%	3,040	5,293	+33.636%
2026-07-20	2.0500	2.1000	2.0500	2.1000	+12.903%	20	2,283	+40.000%
2026-07-16	1.7100	1.8600	1.7100	1.8600	-12.676%	5	2,285	+58.065%
2026-07-13	2.1200	2.1300	2.1100	2.1300	-4.054%	270	2,284	+38.028%
2026-07-08	2.3800	2.3800	2.2200	2.2200	+7.246%	47	2,362	+32.432%
2026-07-07	1.9700	2.0700	1.9700	2.0700	+18.286%	1,051	2,362	+42.029%
2026-07-06	1.7300	1.7500	1.7300	1.7500	+2.339%	348	2,446	+68.000%
2026-07-02	1.7100	1.7100	1.7100	1.7100	+6.211%	5	2,231	+71.930%
2026-07-01	1.5500	1.6100	1.5500	1.6100	-5.294%	11	2,231	+82.609%
2026-06-30	1.8000	1.8000	1.7000	1.7000	-9.574%	45	2,225	+72.941%
2026-06-29	2.0000	2.0000	1.8800	1.8800	-8.293%	30	2,222	+56.383%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-2.381%	1	2,202	+43.415%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-20.755%	1	2,203	+40.000%
2026-06-22	2.3700	2.6500	2.3700	2.6500	+14.224%	17	2,203	+10.943%
2026-06-18	2.4500	2.4500	2.3100	2.3200	-14.074%	428	2,180	+26.724%
2026-06-17	2.6000	2.7000	2.6000	2.7000	+11.111%	2	2,180	+8.889%
2026-06-16	2.4300	2.4300	2.4300	2.4300	+4.292%	1	2,180	+20.988%
2026-06-15	2.2500	2.3300	2.2500	2.3300	-23.607%	403	1,779	+26.180%
2026-06-11	3.1000	3.1000	3.0500	3.0500	+4.452%	429	1,779	-3.607%
2026-06-10	2.9100	2.9200	2.9100	2.9200	-2.667%	2	1,707	+0.685%
2026-06-09	2.8000	3.0000	2.8000	3.0000	0.000%	3	1,705	-2.000%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+13.208%	2	1,706	-2.000%
2026-06-04	2.6900	2.6900	2.6500	2.6500	-1.852%	2	1,706	+10.943%
2026-06-03	2.6400	2.7000	2.6300	2.7000	+13.445%	3	1,705	+8.889%
2026-06-02	2.3500	2.3800	2.3400	2.3800	+1.277%	3	1,704	+23.529%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,704	+25.106%
2026-05-28	2.3300	2.3300	2.3000	2.3000	-1.709%	3	1,703	+27.826%
2026-05-27	2.3700	2.3800	2.3400	2.3400	-3.306%	12	1,701	+25.641%
2026-05-26	2.4500	2.4500	2.4200	2.4200	-2.419%	408	1,697	+21.488%
2026-05-22	2.5700	2.5800	2.4700	2.4800	-3.125%	70	1,521	+18.548%
2026-05-21	2.7300	2.7300	2.5600	2.5600	-3.030%	150	1,466	+14.844%
2026-05-20	2.8700	2.9100	2.6400	2.6400	-11.409%	148	1,466	+11.364%
2026-05-19	2.9900	2.9900	2.9300	2.9800	+15.504%	102	1,158	-1.342%
2026-05-18	2.5500	2.5800	2.5500	2.5800	+2.381%	22	1,158	+13.953%
2026-05-15	2.4200	2.5200	2.4200	2.5200	+19.431%	6	1,158	+16.667%
2026-05-14	2.2000	2.2100	2.1100	2.1100	-10.970%	23	1,135	+39.336%
2026-05-13	2.3100	2.3700	2.3100	2.3700	+16.176%	43	1,090	+24.051%
2026-05-12	2.1000	2.1400	2.0400	2.0400	-0.488%	31	1,090	+44.118%
2026-05-11	1.9600	2.0500	1.9600	2.0500	+14.525%	19	1,090	+43.415%
2026-05-08	1.9200	1.9200	1.7900	1.7900	-25.105%	475	1,044	+64.246%
2026-05-07	2.4100	2.4100	2.3900	2.3900	+13.810%	70	745	+23.013%
2026-05-06	2.1200	2.1200	2.1000	2.1000	-11.392%	3	675	+40.000%
2026-05-05	2.3700	2.3700	2.3700	2.3700	+7.727%	1	672	+24.051%
2026-05-01	2.1800	2.2000	2.1600	2.2000	-0.452%	58	613	+33.636%
2026-04-30	2.3300	2.3300	2.2000	2.2100	-6.356%	270	613	+33.032%
2026-04-29	2.3000	2.3600	2.3000	2.3600	+17.413%	27	343	+24.576%
2026-04-28	2.0100	2.0100	2.0100	2.0100	-2.427%	80	316	+46.269%
2026-04-27	2.0300	2.0600	2.0200	2.0600	+3.000%	80	236	+42.718%
2026-04-24	1.9800	2.0000	1.9600	2.0000	-4.762%	85	156	+47.000%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-3.670%	30	71	+40.000%
2026-04-22	2.1500	2.1800	2.1500	2.1800	+37.107%	30	41	+34.862%
2026-04-21	1.5900	1.5900	1.5900	1.5900	0.000%	1	0	+84.906%

.dark-mode .P7xzq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7xzq0{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20261218P14RKT Dec 18 2026 14.00 Put (RKT261218P00014000)option OPRA

RKT20261218P14
RKT Dec 18 2026 14.00 Put (RKT261218P00014000)
option OPRA