Dark

RKT20270115C14.2
RKT Jan 15 2027 14.20 Call (RKT270115C00014200)
option OPRA

EOD

Oct 1, 2026

0.8000+9.589%(+0.0700)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.8000	0.6700	0.8000	+9.589%	108	8,090	0.000%
2026-09-30	0.7600	0.7600	0.7300	0.7300	-7.595%	3	8,104	+9.589%
2026-09-29	0.7600	0.8500	0.7600	0.7900	+5.333%	78	8,102	+1.266%
2026-09-28	0.7000	0.8100	0.6500	0.7500	-17.582%	192	8,159	+6.667%
2026-09-25	0.8400	0.9300	0.8000	0.9100	+13.750%	688	8,006	-12.088%
2026-09-24	0.8100	0.8500	0.6700	0.8000	-10.112%	473	8,381	0.000%
2026-09-23	1.0600	1.0600	0.8800	0.8900	-22.609%	79	8,114	-10.112%
2026-09-22	1.1500	1.1800	1.0700	1.1500	+17.347%	577	8,123	-30.435%
2026-09-21	0.9000	1.0500	0.9000	0.9800	-2.000%	181	8,139	-18.367%
2026-09-18	1.0200	1.1300	1.0000	1.0000	-10.714%	18	8,122	-20.000%
2026-09-17	1.1900	1.1900	1.0700	1.1200	-11.111%	295	8,118	-28.571%
2026-09-16	1.3500	1.4600	1.1700	1.2600	-10.000%	342	8,090	-36.508%
2026-09-15	1.4200	1.4200	1.2700	1.4000	-12.500%	228	8,039	-42.857%
2026-09-14	1.3600	1.7100	1.3100	1.6000	+15.108%	1,427	7,973	-50.000%
2026-09-11	1.5800	1.6200	1.3900	1.3900	+4.511%	255	7,793	-42.446%
2026-09-10	1.2800	1.4100	1.2600	1.3300	-13.072%	1,168	7,751	-39.850%
2026-09-09	1.6200	1.6300	1.5300	1.5300	-9.467%	17	7,059	-47.712%
2026-09-08	1.7500	1.8200	1.6800	1.6900	-8.649%	81	7,057	-52.663%
2026-09-04	1.8000	1.8500	1.7800	1.8500	-4.639%	38	7,016	-56.757%
2026-09-03	1.7500	2.0000	1.7400	1.9400	+26.797%	132	7,016	-58.763%
2026-09-02	1.3300	1.7000	1.3300	1.5300	+19.531%	3,508	7,017	-47.712%
2026-09-01	1.4200	1.4700	1.2800	1.2800	-15.789%	104	6,639	-37.500%
2026-08-31	1.6600	1.6600	1.4800	1.5200	-16.022%	89	6,561	-47.368%
2026-08-28	2.0500	2.0500	1.8000	1.8100	-9.500%	158	6,537	-55.801%
2026-08-27	2.0700	2.1400	2.0000	2.0000	+5.263%	37	6,437	-60.000%
2026-08-26	1.9000	1.9000	1.9000	1.9000	-11.628%	10	6,417	-57.895%
2026-08-25	2.1400	2.1500	1.9200	2.1500	+7.500%	70	6,417	-62.791%
2026-08-24	1.9000	2.0000	1.8000	2.0000	+9.890%	82	6,439	-60.000%
2026-08-21	1.9900	2.0200	1.8200	1.8200	-5.208%	319	6,478	-56.044%
2026-08-20	2.1000	2.2600	1.9000	1.9200	-17.241%	237	6,406	-58.333%
2026-08-19	2.5000	2.6600	2.3100	2.3200	+14.851%	88	6,361	-65.517%
2026-08-18	2.1600	2.1600	2.0200	2.0200	-10.222%	62	6,384	-60.396%
2026-08-17	2.3200	2.3200	2.2300	2.2500	-10.000%	14	6,352	-64.444%
2026-08-14	2.7000	2.7000	2.5000	2.5000	-9.091%	11	6,351	-68.000%
2026-08-13	2.3800	2.8500	2.3800	2.7500	+25.000%	90	6,340	-70.909%
2026-08-12	2.4000	2.4000	2.1300	2.2000	-5.579%	117	6,357	-63.636%
2026-08-11	1.9800	2.3300	1.9800	2.3300	+19.487%	78	6,251	-65.665%
2026-08-10	1.8700	2.2000	1.8700	1.9500	-1.515%	25	6,224	-58.974%
2026-08-07	2.0000	2.0100	1.9800	1.9800	+11.864%	171	6,223	-59.596%
2026-08-06	1.9500	1.9500	1.7500	1.7700	-18.433%	37	6,094	-54.802%
2026-08-05	2.4600	2.4600	2.1700	2.1700	-11.789%	20	6,089	-63.134%
2026-08-04	2.4200	2.5800	2.4000	2.4600	+17.143%	36	6,085	-67.480%
2026-08-03	2.0000	2.1000	2.0000	2.1000	+19.318%	6	6,093	-61.905%
2026-07-31	1.9400	1.9400	1.7600	1.7600	-8.808%	42	6,089	-54.545%
2026-07-30	1.9100	1.9500	1.7000	1.9300	-11.872%	71	6,052	-58.549%
2026-07-29	2.3400	2.5800	2.1900	2.1900	-8.368%	169	6,034	-63.470%
2026-07-28	2.2000	2.3900	2.2000	2.3900	+13.810%	53	6,147	-66.527%
2026-07-27	2.1500	2.1500	2.1000	2.1000	+6.061%	8	6,157	-61.905%
2026-07-24	1.8400	2.1200	1.8400	1.9800	+11.236%	106	6,154	-59.596%
2026-07-23	1.9000	1.9000	1.6800	1.7800	-14.833%	58	6,103	-55.056%
2026-07-22	2.2000	2.2000	2.0900	2.0900	-8.734%	39	6,087	-61.722%
2026-07-21	2.3700	2.3700	2.2900	2.2900	-2.966%	73	6,071	-65.066%
2026-07-20	2.7400	2.7400	2.3400	2.3600	-18.621%	73	6,068	-66.102%
2026-07-17	2.9000	2.9000	2.9000	2.9000	-2.685%	4	6,058	-72.414%
2026-07-16	3.3000	3.3000	2.9700	2.9800	-0.334%	232	6,062	-73.154%
2026-07-15	2.9900	2.9900	2.9900	2.9900	+8.333%	2	6,072	-73.244%
2026-07-14	2.7800	2.7800	2.7600	2.7600	+8.235%	2	6,072	-71.014%
2026-07-13	2.6400	2.6400	2.5300	2.5500	-14.141%	47	6,072	-68.627%
2026-07-09	2.9000	2.9700	2.9000	2.9700	+6.835%	6	6,073	-73.064%
2026-07-08	2.6000	2.7800	2.5500	2.7800	-6.081%	205	6,074	-71.223%
2026-07-07	3.2000	3.2500	2.9600	2.9600	-18.904%	15	6,253	-72.973%
2026-07-06	3.6500	3.6500	3.6000	3.6500	+1.671%	89	6,241	-78.082%
2026-07-02	3.9500	3.9500	3.5000	3.5900	-10.250%	21	6,315	-77.716%
2026-07-01	3.7600	4.1000	3.7600	4.0000	+1.523%	18	6,315	-80.000%
2026-06-30	4.0000	4.2000	3.9000	3.9400	+6.486%	24	6,329	-79.695%
2026-06-29	3.4800	3.7000	3.4500	3.7000	+10.448%	34	6,346	-78.378%
2026-06-26	3.0000	3.3700	3.0000	3.3500	+1.515%	118	6,374	-76.119%
2026-06-25	3.6600	3.7000	3.3000	3.3000	+4.101%	29	6,390	-75.758%
2026-06-24	2.7500	3.7000	2.7500	3.1700	+30.992%	327	6,407	-74.763%
2026-06-23	2.4400	2.5700	2.4200	2.4200	-0.412%	22	6,545	-66.942%
2026-06-22	2.7900	2.7900	2.4000	2.4300	-17.627%	250	6,546	-67.078%
2026-06-18	2.7100	2.9500	2.6000	2.9500	+18.000%	67	6,450	-72.881%
2026-06-17	2.7900	2.9800	2.5000	2.5000	-11.972%	250	6,450	-68.000%
2026-06-16	2.8000	3.0000	2.5600	2.8400	-0.699%	188	6,450	-71.831%
2026-06-15	3.0000	3.0000	2.7500	2.8600	+27.111%	40	6,400	-72.028%
2026-06-12	2.4400	2.5100	2.2000	2.2500	-12.451%	8	6,400	-64.444%
2026-06-11	2.0000	2.5800	2.0000	2.5700	+27.228%	33	6,400	-68.872%
2026-06-10	2.0500	2.0500	1.9800	2.0200	-9.417%	514	6,383	-60.396%
2026-06-09	2.2000	2.2300	2.1400	2.2300	+23.889%	9	5,870	-64.126%
2026-06-08	2.0000	2.0000	1.8000	1.8000	-10.891%	208	5,870	-55.556%
2026-06-05	2.2900	2.2900	1.9800	2.0200	-16.872%	55	5,739	-60.396%
2026-06-04	2.4000	2.4300	2.4000	2.4300	+2.101%	12	5,719	-67.078%
2026-06-03	2.7400	2.7400	2.3800	2.3800	-15.901%	9	5,716	-66.387%
2026-06-02	2.8500	2.8500	2.8300	2.8300	-2.414%	26	5,709	-71.731%
2026-06-01	2.9900	3.0300	2.9000	2.9000	-10.217%	102	5,683	-72.414%
2026-05-29	2.9400	3.3200	2.9400	3.2300	+7.667%	31	5,582	-75.232%
2026-05-28	2.8500	3.0000	2.8500	3.0000	0.000%	9	5,566	-73.333%
2026-05-27	2.9500	3.0000	2.9500	3.0000	+1.010%	52	5,566	-73.333%
2026-05-26	3.1000	3.1000	2.7100	2.9700	+11.236%	42	5,539	-73.064%
2026-05-22	2.5500	2.7300	2.5500	2.6700	-3.261%	1,113	5,559	-70.037%
2026-05-21	2.8000	2.8000	2.7600	2.7600	+8.661%	75	4,527	-71.014%
2026-05-20	2.3100	2.6000	2.3000	2.5400	+20.952%	147	4,527	-68.504%
2026-05-19	2.0100	2.2000	1.9000	2.1000	-8.696%	224	4,251	-61.905%
2026-05-18	2.3500	2.4500	2.2000	2.3000	-7.631%	23	4,251	-65.217%
2026-05-15	2.4000	2.6100	2.4000	2.4900	-20.952%	41	4,251	-67.871%
2026-05-14	2.7800	3.1500	2.7800	3.1500	+18.868%	134	4,207	-74.603%
2026-05-13	3.0200	3.0200	2.6500	2.6500	-11.667%	95	4,102	-69.811%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-10.979%	1	4,102	-73.333%
2026-05-11	3.8000	3.8000	3.3700	3.3700	-14.684%	38	4,102	-76.261%
2026-05-08	3.2000	3.9500	3.2000	3.9500	+33.898%	317	4,095	-79.747%
2026-05-07	3.0700	3.0700	2.9100	2.9500	-10.606%	210	4,076	-72.881%
2026-05-06	3.4000	3.4000	3.3000	3.3000	+20.000%	23	4,096	-75.758%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-2.135%	1	4,096	-70.909%
2026-05-04	3.0800	3.0800	2.8100	2.8100	-13.538%	16	4,096	-71.530%
2026-05-01	3.4000	3.4000	3.2500	3.2500	-4.130%	21	4,075	-75.385%
2026-04-30	3.3900	3.3900	3.3900	3.3900	+6.604%	1	4,075	-76.401%
2026-04-29	3.7000	3.7000	3.1000	3.1800	-19.494%	136	4,075	-74.843%
2026-04-28	3.8700	3.9500	3.8700	3.9500	-2.469%	2	3,980	-79.747%
2026-04-27	4.0600	4.2000	4.0500	4.0500	-4.255%	14	3,979	-80.247%
2026-04-24	4.0700	4.2300	4.0700	4.2300	+11.024%	11	3,978	-81.087%
2026-04-23	3.7600	3.8500	3.7600	3.8100	-3.544%	7	3,977	-79.003%
2026-04-22	4.1500	4.1500	3.9500	3.9500	-13.187%	12	3,977	-79.747%
2026-04-21	5.1000	5.1000	4.5000	4.5500	-7.143%	20	3,983	-82.418%
2026-04-20	4.8000	4.9000	4.8000	4.9000	-0.810%	2	3,983	-83.673%
2026-04-17	4.8000	5.0000	4.8000	4.9400	+18.465%	29	3,982	-83.806%
2026-04-16	4.2500	4.2600	4.1700	4.1700	+6.923%	26	3,988	-80.815%
2026-04-15	4.0000	4.0000	3.9000	3.9000	-2.500%	18	3,988	-79.487%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+2.564%	6	3,988	-80.000%
2026-04-13	3.6200	3.9000	3.5800	3.9000	+13.043%	101	3,989	-79.487%
2026-04-10	3.6000	3.6000	3.4500	3.4500	-4.167%	3	4,019	-76.812%
2026-04-09	3.6300	3.6500	3.2500	3.6000	-6.494%	98	4,020	-77.778%
2026-04-08	4.2000	4.2000	3.8500	3.8500	+18.462%	44	4,038	-79.221%
2026-04-07	3.5500	3.8000	3.2500	3.2500	-13.333%	45	4,073	-75.385%
2026-04-06	3.7600	3.9000	3.7000	3.7500	+1.351%	76	4,068	-78.667%
2026-04-02	2.9800	3.7000	2.9800	3.7000	+10.119%	82	4,192	-78.378%
2026-04-01	3.5000	3.5000	3.3600	3.3600	+0.299%	14	4,192	-76.190%
2026-03-31	3.1300	3.4000	3.1300	3.3500	+13.559%	125	4,191	-76.119%
2026-03-30	3.1500	3.3500	2.9200	2.9500	-4.531%	114	4,161	-72.881%
2026-03-27	3.1000	3.3100	3.0500	3.0900	-1.905%	169	4,161	-74.110%
2026-03-26	3.2000	3.2000	3.1000	3.1500	-7.080%	13	4,065	-74.603%
2026-03-25	3.3900	3.3900	3.3000	3.3900	+0.296%	18	4,062	-76.401%
2026-03-24	3.1000	3.4600	3.1000	3.3800	-3.429%	160	4,064	-76.331%
2026-03-23	3.3000	3.5000	3.3000	3.5000	+14.754%	26	3,955	-77.143%
2026-03-20	3.6000	3.6000	3.0000	3.0500	-16.438%	47	3,978	-73.770%
2026-03-19	3.6000	3.6500	3.5000	3.6500	+8.955%	672	3,973	-78.082%
2026-03-18	3.5000	3.5000	3.3500	3.3500	-12.987%	7	3,974	-76.119%
2026-03-17	3.9300	3.9300	3.8000	3.8500	+3.217%	23	3,969	-79.221%
2026-03-16	3.7900	3.9100	3.6000	3.7300	+12.012%	37	3,962	-78.552%
2026-03-13	3.6200	3.6500	3.3300	3.3300	-7.500%	54	3,962	-75.976%
2026-03-12	3.8000	3.8000	3.6000	3.6000	-7.692%	27	3,947	-77.778%
2026-03-11	4.1000	4.1000	3.8000	3.9000	-8.451%	18	3,945	-79.487%
2026-03-10	4.3500	4.4500	4.2600	4.2600	+7.848%	35	3,957	-81.221%
2026-03-09	3.5000	4.0000	3.4500	3.9500	0.000%	363	3,952	-79.747%
2026-03-06	4.2000	4.2000	3.7000	3.9500	-9.195%	117	3,770	-79.747%
2026-03-05	5.0000	5.0000	4.3500	4.3500	-8.421%	33	3,699	-81.609%
2026-03-04	4.9500	4.9600	4.7500	4.7500	-5.941%	11	3,684	-83.158%
2026-03-03	4.7000	5.0500	4.3800	5.0500	-9.821%	26	3,689	-84.158%
2026-03-02	6.0000	6.0000	5.5000	5.6000	-13.846%	54	3,690	-85.714%
2026-02-27	6.5000	6.5000	6.0000	6.5000	+7.438%	13	3,642	-87.692%
2026-02-26	5.6000	6.0500	5.6000	6.0500	+5.217%	7	3,638	-86.777%
2026-02-25	5.5500	6.0000	5.5500	5.7500	+3.604%	15	3,637	-86.087%
2026-02-24	5.3500	5.5500	5.3500	5.5500	-5.932%	32	3,637	-85.586%
2026-02-23	6.0300	6.0300	5.9000	5.9000	-7.087%	2	3,637	-86.441%
2026-02-20	6.9500	6.9500	6.3500	6.3500	-0.781%	8	3,638	-87.402%
2026-02-19	6.3500	6.4000	6.3500	6.4000	-4.478%	14	3,638	-87.500%
2026-02-18	6.7000	6.8000	6.7000	6.7000	-4.286%	32	3,638	-88.060%
2026-02-13	6.4000	7.0000	6.4000	7.0000	+2.190%	22	3,641	-88.571%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-11.039%	1	3,641	-88.321%
2026-02-10	7.7000	7.7000	7.7000	7.7000	+6.207%	14	3,641	-89.610%
2026-02-09	7.0500	7.2500	7.0500	7.2500	-0.685%	3	3,641	-88.966%
2026-02-06	7.3000	7.3000	7.3000	7.3000	-3.567%	1	3,641	-89.041%
2026-02-05	7.0000	7.7500	7.0000	7.5700	-4.177%	7	3,640	-89.432%
2026-02-04	7.9600	7.9600	7.4000	7.9000	-5.389%	14	3,644	-89.873%
2026-02-03	8.3000	8.7800	8.0600	8.3500	+20.144%	30	3,646	-90.419%
2026-02-02	6.7500	7.0500	6.7500	6.9500	+18.803%	16	3,650	-88.489%
2026-01-30	5.3500	6.4000	5.3000	5.8500	-31.176%	282	3,650	-86.325%
2026-01-29	8.5000	8.5000	8.5000	8.5000	0.000%	10	3,640	-90.588%
2026-01-27	8.4700	8.5000	8.4700	8.5000	-4.815%	4	3,640	-90.588%
2026-01-23	8.9300	8.9300	8.9300	8.9300	-0.778%	1	3,637	-91.041%
2026-01-22	9.0000	9.3000	9.0000	9.0000	+3.448%	26	3,637	-91.111%
2026-01-21	9.1500	9.1500	8.7000	8.7000	-17.143%	15	3,617	-90.805%
2026-01-16	11.0900	11.6500	10.5000	10.5000	-2.778%	28	3,644	-92.381%
2026-01-15	10.6000	10.9000	10.6000	10.8000	+6.931%	123	3,644	-92.593%
2026-01-14	10.4500	10.4500	10.0700	10.1000	-4.717%	9	3,722	-92.079%
2026-01-13	10.6000	10.6000	10.6000	10.6000	+0.952%	1	3,727	-92.453%
2026-01-12	10.1500	10.7100	10.1500	10.5000	-0.943%	58	3,727	-92.381%
2026-01-09	10.0000	10.7000	9.7600	10.6000	+17.778%	537	3,753	-92.453%
2026-01-08	9.0000	9.1000	9.0000	9.0000	+1.124%	163	4,163	-91.111%
2026-01-07	9.0000	9.5900	8.7500	8.9000	+2.535%	70	4,222	-91.011%
2026-01-06	8.5500	8.6800	8.4500	8.6800	-3.556%	23	4,245	-90.783%
2026-01-05	8.6500	9.0000	8.5000	9.0000	+13.350%	56	4,245	-91.111%
2026-01-02	7.6000	7.9400	7.6000	7.9400	+8.767%	3	4,245	-89.924%
2025-12-31	7.9000	7.9000	7.3000	7.3000	-7.828%	10	4,247	-89.041%
2025-12-30	7.5000	7.9200	7.5000	7.9200	+10.769%	4	4,247	-89.899%
2025-12-29	7.1000	7.1500	7.1000	7.1500	-1.379%	2	4,248	-88.811%
2025-12-26	7.2000	7.2500	7.2000	7.2500	+1.257%	13	4,249	-88.966%
2025-12-24	7.3500	7.3500	7.1600	7.1600	+4.373%	3	4,242	-88.827%
2025-12-23	6.8700	6.8700	6.8600	6.8600	+0.882%	8	4,242	-88.338%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-1.449%	15	4,234	-88.235%
2025-12-19	7.1000	7.1000	6.8500	6.9000	-2.128%	132	4,234	-88.406%
2025-12-18	6.9500	7.0500	6.9500	7.0500	+8.462%	43	4,237	-88.652%
2025-12-17	6.4000	6.6000	6.4000	6.5000	-2.840%	61	4,237	-87.692%
2025-12-16	6.6700	6.6900	6.6700	6.6900	+3.721%	2	4,255	-88.042%
2025-12-15	6.3000	6.4500	6.3000	6.4500	-8.120%	15	4,254	-87.597%
2025-12-12	7.3000	7.3000	7.0200	7.0200	-7.020%	9	4,268	-88.604%
2025-12-11	7.7500	7.7500	7.5500	7.5500	+0.667%	31	4,268	-89.404%
2025-12-10	7.4600	7.5000	7.4600	7.5000	+3.448%	2	4,299	-89.333%
2025-12-09	7.4500	7.4500	7.2500	7.2500	+0.834%	3	4,300	-88.966%
2025-12-08	7.1000	7.2000	7.1000	7.1900	-2.177%	20	4,297	-88.873%
2025-12-05	7.6000	7.9300	7.3500	7.3500	-4.421%	39	4,288	-89.116%
2025-12-04	8.0000	8.3300	7.6900	7.6900	-3.875%	37	4,311	-89.597%
2025-12-03	8.2600	8.2600	8.0000	8.0000	-2.439%	7	4,335	-90.000%
2025-12-02	8.5000	8.6500	8.2000	8.2000	+5.806%	31	4,330	-90.244%
2025-12-01	7.7500	7.7500	7.7500	7.7500	-4.908%	1	4,359	-89.677%
2025-11-28	7.0000	8.1500	7.0000	8.1500	0.000%	14	4,358	-90.184%
2025-11-26	7.8500	8.2000	7.8500	8.1500	+1.875%	14	4,381	-90.184%
2025-11-25	7.3500	8.0000	7.2000	8.0000	+21.212%	26	4,381	-90.000%
2025-11-24	6.5500	6.6200	6.5500	6.6000	+7.843%	3	4,404	-87.879%
2025-11-21	5.6500	6.1200	5.6000	6.1200	+16.571%	36	4,403	-86.928%
2025-11-20	6.2500	6.2500	5.2500	5.2500	-13.223%	4	4,396	-84.762%
2025-11-19	6.2000	6.2000	5.8500	6.0500	+2.369%	9	4,398	-86.777%
2025-11-18	5.6100	5.9100	5.6100	5.9100	+5.348%	4	4,397	-86.464%
2025-11-17	5.7500	5.8000	5.4200	5.6100	-9.516%	10	4,399	-85.740%
2025-11-14	6.0000	6.2500	6.0000	6.2000	-1.116%	7	4,394	-87.097%
2025-11-13	6.5000	6.6000	6.1500	6.2700	-6.418%	15	4,395	-87.241%
2025-11-12	6.5500	6.7000	6.2000	6.7000	+4.688%	208	4,399	-88.060%
2025-11-11	6.1200	6.5500	6.1200	6.4000	+5.090%	20	4,600	-87.500%
2025-11-10	5.5300	6.0900	5.5300	6.0900	+19.412%	48	4,607	-86.864%
2025-11-07	4.8000	5.1000	4.7500	5.1000	-0.971%	54	4,607	-84.314%
2025-11-06	5.6500	5.6500	5.0000	5.1500	-8.036%	94	4,641	-84.466%
2025-11-05	5.6500	5.6500	5.4000	5.6000	-5.085%	9	4,625	-85.714%
2025-11-04	5.4500	5.9000	5.4500	5.9000	+0.855%	15	4,626	-86.441%
2025-11-03	5.8000	6.0000	5.8000	5.8500	+2.632%	35	4,626	-86.325%
2025-10-31	5.6500	5.8300	5.5000	5.7000	+0.176%	45	4,626	-85.965%
2025-10-30	5.9700	5.9800	5.4300	5.6900	+0.708%	113	4,610	-85.940%
2025-10-29	6.5000	6.5000	5.6000	5.6500	-17.518%	30	4,581	-85.841%
2025-10-28	6.8500	6.8500	6.8500	6.8500	+0.735%	1	4,575	-88.321%
2025-10-27	6.8000	6.8000	6.8000	6.8000	0.000%	2	4,572	-88.235%
2025-10-24	6.9000	7.1500	6.8000	6.8000	+0.741%	40	4,572	-88.235%
2025-10-23	7.0000	7.0000	6.7500	6.7500	+8.000%	3	4,585	-88.148%
2025-10-22	7.1500	7.1500	6.0000	6.2500	-3.846%	66	4,583	-87.200%
2025-10-21	6.6500	6.8500	6.4000	6.5000	+3.175%	67	4,585	-87.692%
2025-10-20	5.9300	6.3000	5.6000	6.3000	+6.780%	11	4,639	-87.302%
2025-10-17	6.1200	6.1200	5.8000	5.9000	-2.156%	30	4,640	-86.441%
2025-10-16	6.1500	6.2000	5.8500	6.0300	-1.951%	65	4,638	-86.733%
2025-10-15	6.5000	6.6400	6.1000	6.1500	-1.600%	119	4,603	-86.992%
2025-10-14	5.7200	6.2700	5.7200	6.2500	+5.932%	57	4,573	-87.200%
2025-10-13	5.7500	6.0000	5.5500	5.9000	-0.840%	49	4,563	-86.441%
2025-10-10	6.0000	6.2000	5.5000	5.9500	+0.847%	178	4,588	-86.555%
2025-10-09	5.5500	5.9500	5.4600	5.9000	+1.724%	128	4,581	-86.441%
2025-10-08	6.2000	6.2000	5.8000	5.8000	0.000%	704	4,511	-86.207%
2025-10-07	6.1500	6.1500	5.5000	5.8000	-7.937%	1,001	4,244	-86.207%
2025-10-06	6.4000	6.8500	6.2000	6.3000	-8.696%	290	4,244	-87.302%
2025-10-03	7.4000	7.9500	6.7000	6.9000	-5.609%	74	4,345	-88.406%
2025-10-02	7.1000	7.5500	6.7000	7.3100	-14.000%	146	4,358	-89.056%
2025-10-01	8.6500	8.6500	8.1000	8.5000	+8.974%	38	4,355	-90.588%
2025-09-30	7.7000	8.1200	7.4500	7.8000	-6.810%	183	4,383	-89.744%
2025-09-29	8.2000	8.3700	7.8200	8.3700	+4.364%	12	4,538	-90.442%
2025-09-26	7.8500	8.0200	7.8500	8.0200	+10.316%	2	4,539	-90.025%
2025-09-25	7.0000	7.5500	7.0000	7.2700	-6.795%	18	4,539	-88.996%
2025-09-24	7.7700	8.1500	7.5000	7.8000	0.000%	69	4,549	-89.744%
2025-09-23	7.3300	8.0500	7.3300	7.8000	+2.632%	65	4,614	-89.744%
2025-09-22	7.9100	8.4200	7.6000	7.6000	-6.519%	58	4,664	-89.474%
2025-09-19	7.7800	8.8500	7.7800	8.1300	-7.086%	50	4,714	-90.160%
2025-09-18	8.4100	8.7500	8.2000	8.7500	-1.130%	25	4,688	-90.857%
2025-09-17	7.4000	9.2500	7.4000	8.8500	+5.988%	69	4,712	-90.960%
2025-09-16	8.2000	8.3500	7.9000	8.3500	-3.468%	29	4,735	-90.419%
2025-09-15	9.0500	9.6500	8.4000	8.6500	+1.765%	73	4,730	-90.751%
2025-09-12	8.3500	9.5500	7.8000	8.5000	-10.053%	27	4,673	-90.588%
2025-09-11	9.0500	9.6000	8.7300	9.4500	+13.855%	19	4,691	-91.534%
2025-09-10	8.7500	9.2000	8.3000	8.3000	+4.271%	135	4,689	-90.361%
2025-09-09	7.9000	8.0500	7.5100	7.9600	0.000%	67	4,811	-89.950%
2025-09-08	7.9300	7.9600	7.6000	7.9600	+6.133%	143	4,833	-89.950%
2025-09-05	7.6400	7.9500	6.9500	7.5000	+8.696%	267	4,922	-89.333%
2025-09-04	6.3000	6.9000	6.3000	6.9000	+16.949%	107	5,125	-88.406%
2025-09-03	5.1000	5.9500	5.1000	5.9000	+8.456%	83	5,117	-86.441%
2025-09-02	5.2000	5.5500	5.2000	5.4400	-7.797%	22	5,039	-85.294%
2025-08-29	6.0700	6.0700	5.8300	5.9000	-2.479%	70	4,952	-86.441%
2025-08-28	6.1000	6.1000	5.6500	6.0500	-2.419%	105	4,952	-86.777%
2025-08-27	6.5200	6.5200	6.2000	6.2000	-6.767%	53	4,867	-87.097%
2025-08-26	6.9000	6.9000	6.6500	6.6500	-0.746%	29	4,845	-87.970%
2025-08-25	6.7500	6.8000	6.4900	6.7000	-5.634%	39	4,859	-88.060%
2025-08-22	5.9500	7.7000	5.9500	7.1000	+21.993%	117	4,832	-88.732%
2025-08-21	5.9500	5.9500	5.5200	5.8200	-9.063%	53	4,831	-86.254%
2025-08-20	6.4500	6.4500	6.2000	6.4000	+0.787%	25	4,794	-87.500%
2025-08-19	6.3000	6.4000	6.1000	6.3500	+3.928%	53	4,797	-87.402%
2025-08-18	6.3400	6.3400	5.9000	6.1100	-10.147%	68	4,832	-86.907%
2025-08-15	6.7000	6.8500	6.6500	6.8000	0.000%	70	4,802	-88.235%
2025-08-14	7.3000	7.3000	6.5000	6.8000	-11.111%	126	4,796	-88.235%
2025-08-13	7.0000	7.7000	6.8000	7.6500	+18.605%	255	4,805	-89.542%
2025-08-12	6.0900	6.7000	6.0900	6.4500	+14.159%	83	4,972	-87.597%
2025-08-11	5.6000	5.8000	5.6000	5.6500	+2.727%	108	4,994	-85.841%
2025-08-08	5.9500	5.9700	5.2000	5.5000	-10.569%	79	5,056	-85.455%
2025-08-07	6.7000	6.7000	6.1000	6.1500	-8.889%	89	5,053	-86.992%
2025-08-06	6.3500	6.7500	5.9000	6.7500	+2.740%	153	5,087	-88.148%
2025-08-05	5.8500	6.5700	5.8500	6.5700	+21.667%	81	5,201	-87.823%
2025-08-04	5.5500	5.5500	5.4000	5.4000	0.000%	10	5,231	-85.185%
2025-08-01	5.3000	5.8000	5.0000	5.4000	+22.727%	460	5,234	-85.185%
2025-07-31	4.1000	4.6000	4.1000	4.4000	+6.538%	40	5,442	-81.818%
2025-07-30	4.4900	4.5500	4.0500	4.1300	-10.217%	253	5,450	-80.630%
2025-07-29	4.5000	4.8500	4.4400	4.6000	+4.545%	174	5,586	-82.609%
2025-07-28	4.2800	4.4000	4.0000	4.4000	-1.124%	88	5,574	-81.818%
2025-07-25	4.4000	4.4500	4.2000	4.4500	+2.535%	117	5,586	-82.022%
2025-07-24	4.7500	5.0000	4.3400	4.3400	-17.490%	332	5,585	-81.567%
2025-07-23	6.0400	6.0400	5.1000	5.2600	-2.230%	201	5,530	-84.791%
2025-07-22	5.1200	5.6300	5.0000	5.3800	+13.742%	277	5,485	-85.130%
2025-07-21	4.3100	4.8500	4.2000	4.7300	+21.282%	219	5,510	-83.087%
2025-07-18	3.7500	3.9000	3.6000	3.9000	+5.405%	99	5,356	-79.487%
2025-07-17	3.6000	4.6000	3.5200	3.7000	+8.504%	243	5,265	-78.378%
2025-07-16	3.4500	3.5500	3.1500	3.4100	+0.888%	458	5,031	-76.540%
2025-07-15	3.6200	3.6200	3.3200	3.3800	-8.649%	191	4,811	-76.331%
2025-07-14	3.5900	3.7000	3.5900	3.7000	+5.714%	10	4,653	-78.378%
2025-07-11	3.3200	3.5500	3.3000	3.5000	-2.778%	144	4,647	-77.143%
2025-07-10	3.3600	3.7700	3.1300	3.6000	-1.370%	172	4,577	-77.778%
2025-07-09	3.6300	3.6800	3.6000	3.6500	-1.351%	237	4,423	-78.082%
2025-07-08	3.5000	3.7000	3.4800	3.7000	+12.121%	109	4,188	-78.378%
2025-07-07	3.3600	3.4500	3.3000	3.3000	-4.348%	269	4,094	-75.758%
2025-07-03	4.0000	4.0000	3.4500	3.4500	-9.211%	66	3,882	-76.812%
2025-07-02	3.6100	4.1000	3.6100	3.8000	+1.064%	313	3,882	-78.947%
2025-07-01	3.5700	3.8500	3.5700	3.7600	+7.429%	123	4,001	-78.723%
2025-06-30	3.7000	3.7000	3.4000	3.5000	-2.778%	295	3,882	-77.143%
2025-06-27	3.6000	3.6800	3.5000	3.6000	-2.703%	167	3,587	-77.778%
2025-06-26	3.6000	3.8000	3.4000	3.7000	0.000%	306	3,445	-78.378%
2025-06-25	3.6000	3.7000	3.4000	3.7000	-5.128%	53	3,141	-78.378%
2025-06-24	3.8900	3.9500	3.8600	3.9000	+13.043%	209	3,141	-79.487%
2025-06-23	3.7300	3.7300	3.4000	3.4500	-6.757%	49	2,938	-76.812%
2025-06-20	3.3000	3.8000	3.2700	3.7000	+15.625%	556	2,899	-78.378%
2025-06-18	3.1500	3.7900	3.0000	3.2000	+11.888%	14	2,929	-75.000%
2025-06-17	2.9000	2.9600	2.7500	2.8600	-14.881%	117	2,929	-72.028%
2025-06-16	3.1600	3.3600	3.1200	3.3600	+8.387%	6	2,831	-76.190%
2025-06-13	3.4000	3.4000	3.1000	3.1000	-16.216%	198	2,834	-74.194%
2025-06-12	3.2000	3.7000	3.1000	3.7000	+15.625%	98	2,857	-78.378%
2025-06-11	3.1000	3.2000	3.0000	3.2000	+9.215%	99	2,879	-75.000%
2025-06-10	2.9300	2.9300	2.9300	2.9300	+8.519%	50	2,822	-72.696%
2025-06-09	2.7500	2.7500	2.5500	2.7000	+1.887%	4	2,822	-70.370%
2025-06-06	3.5000	3.5000	2.6500	2.6500	-5.018%	130	2,821	-69.811%
2025-06-05	3.0000	3.2000	2.7900	2.7900	+5.283%	63	2,820	-71.326%
2025-06-04	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,808	-69.811%
2025-06-03	2.6100	2.6100	2.6000	2.6000	-1.887%	7	2,808	-69.231%
2025-06-02	2.5500	2.6500	2.5500	2.6500	0.000%	246	2,815	-69.811%
2025-05-30	2.6500	2.6500	2.6500	2.6500	-11.667%	2	2,617	-69.811%
2025-05-29	3.0000	3.0500	2.8500	3.0000	+3.448%	13	2,617	-73.333%
2025-05-28	2.9800	2.9800	2.9000	2.9000	-1.695%	20	2,606	-72.414%
2025-05-27	2.9700	2.9700	2.9500	2.9500	+2.431%	4	2,604	-72.881%
2025-05-23	2.9000	2.9000	2.7000	2.8800	+2.857%	126	2,620	-72.222%
2025-05-22	2.5500	3.1000	2.4000	2.8000	+5.660%	157	2,620	-71.429%
2025-05-21	2.9000	2.9000	2.4200	2.6500	-11.667%	19	2,622	-69.811%
2025-05-20	3.0000	3.2000	3.0000	3.0000	-3.226%	206	2,624	-73.333%
2025-05-19	3.0000	3.3000	2.9000	3.1000	-11.429%	55	2,811	-74.194%
2025-05-16	3.4500	3.5000	3.4500	3.5000	+25.000%	18	2,758	-77.143%
2025-05-15	2.7200	2.9000	2.5700	2.8000	-6.667%	43	2,761	-71.429%
2025-05-14	2.8300	3.4200	2.6500	3.0000	+8.696%	206	2,784	-73.333%
2025-05-13	2.2500	3.0000	2.2300	2.7600	+12.653%	129	2,729	-71.014%
2025-05-12	2.4500	2.4500	2.1300	2.4500	+13.953%	72	2,670	-67.347%
2025-05-09	2.4000	2.4000	2.0500	2.1500	-14.000%	312	2,602	-62.791%
2025-05-08	2.5000	2.5000	2.4000	2.5000	+13.636%	57	2,448	-68.000%
2025-05-07	2.3400	2.3400	2.1500	2.2000	-6.383%	206	2,393	-63.636%
2025-05-06	2.4500	2.6500	2.2500	2.3500	-11.321%	132	2,189	-65.957%
2025-05-05	2.4000	2.9000	2.4000	2.6500	-3.636%	164	2,069	-69.811%
2025-05-02	3.0000	3.0000	2.6000	2.7500	-7.095%	56	1,909	-70.909%
2025-05-01	3.1000	3.1000	2.9600	2.9600	-7.500%	18	1,890	-72.973%
2025-04-30	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,882	-75.000%
2025-04-28	3.0000	3.5000	3.0000	3.0000	+7.143%	13	1,881	-73.333%
2025-04-25	3.1700	3.1700	2.8000	2.8000	-5.085%	6	1,869	-71.429%
2025-04-24	2.8000	2.9500	2.7000	2.9500	+7.664%	102	1,868	-72.881%
2025-04-22	2.7000	2.7400	2.7000	2.7400	+5.792%	2	1,955	-70.803%
2025-04-21	2.4300	2.6000	2.4000	2.5900	-9.123%	13	1,955	-69.112%
2025-04-17	3.0000	3.0200	2.8500	2.8500	-5.000%	43	1,907	-71.930%
2025-04-16	3.0000	3.1000	2.8900	3.0000	0.000%	189	1,907	-73.333%
2025-04-15	3.3000	3.3000	3.0000	3.0000	+5.263%	29	1,973	-73.333%
2025-04-14	3.1000	3.4000	2.8500	2.8500	+1.786%	59	1,956	-71.930%
2025-04-11	2.6000	2.9300	2.4000	2.8000	0.000%	142	1,923	-71.429%
2025-04-10	3.0000	3.2000	2.8000	2.8000	-16.914%	4	1,877	-71.429%
2025-04-09	3.1000	3.9500	3.0100	3.3700	-10.372%	203	1,873	-76.261%
2025-04-08	4.4000	4.4000	3.7600	3.7600	-22.474%	25	1,797	-78.723%
2025-04-07	5.2000	5.5000	3.5000	4.8500	-0.411%	344	1,782	-83.505%
2025-04-04	4.4500	6.1000	4.1500	4.8700	+34.530%	110	1,526	-83.573%
2025-04-03	3.8200	3.8400	3.6000	3.6200	-8.586%	146	1,484	-77.901%
2025-04-02	3.6000	4.0700	3.5600	3.9600	+39.437%	277	1,622	-79.798%
2025-04-01	2.7000	2.8900	2.7000	2.8400	+8.397%	11	1,499	-71.831%

.dark-mode .XTlYp1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTlYp1{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C14.2RKT Jan 15 2027 14.20 Call (RKT270115C00014200)option OPRA

RKT20270115C14.2
RKT Jan 15 2027 14.20 Call (RKT270115C00014200)
option OPRA