Dark

RKT20270115C16.2
RKT Jan 15 2027 16.20 Call (RKT270115C00016200)
option OPRA

EOD

Oct 1, 2026

0.5100+27.500%(+0.1100)747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.5100	0.3800	0.5100	+27.500%	747	26,778	0.000%
2026-09-30	0.4300	0.4400	0.4000	0.4000	-14.894%	180	26,609	+27.500%
2026-09-29	0.5000	0.5000	0.4200	0.4700	+17.500%	6,166	26,671	+8.511%
2026-09-28	0.4300	0.4300	0.3500	0.4000	-20.000%	292	28,097	+27.500%
2026-09-25	0.4800	0.5200	0.4400	0.5000	0.000%	184	28,182	+2.000%
2026-09-24	0.4600	0.5000	0.3500	0.5000	+6.383%	137	28,191	+2.000%
2026-09-23	0.5400	0.5600	0.4700	0.4700	-25.397%	186	28,268	+8.511%
2026-09-22	0.5500	0.6500	0.5500	0.6300	+18.868%	174	28,249	-19.048%
2026-09-21	0.5100	0.5800	0.4900	0.5300	-3.636%	45	28,264	-3.774%
2026-09-18	0.6000	0.6300	0.5300	0.5500	-14.063%	271	28,276	-7.273%
2026-09-17	0.8400	0.8400	0.6000	0.6400	-8.571%	236	28,414	-20.313%
2026-09-16	0.7900	0.8800	0.6800	0.7000	-14.634%	3,983	28,302	-27.143%
2026-09-15	0.8000	0.8200	0.7300	0.8200	-7.865%	99	25,015	-37.805%
2026-09-14	0.7700	0.9700	0.7700	0.8900	+15.584%	315	24,986	-42.697%
2026-09-11	0.8600	0.9300	0.7700	0.7700	-2.532%	47	24,909	-33.766%
2026-09-10	0.7400	0.8200	0.6500	0.7900	-9.195%	743	24,933	-35.443%
2026-09-09	0.9500	0.9600	0.8500	0.8700	-14.706%	511	25,078	-41.379%
2026-09-08	1.0400	1.1200	1.0000	1.0200	-15.000%	78	25,258	-50.000%
2026-09-04	1.0400	1.2000	1.0100	1.2000	-2.439%	173	25,137	-57.500%
2026-09-03	1.1000	1.2400	1.0500	1.2300	+35.165%	406	25,137	-58.537%
2026-09-02	0.8000	1.0000	0.7900	0.9100	+26.389%	491	25,225	-43.956%
2026-09-01	0.7700	0.8300	0.7200	0.7200	-18.182%	125	25,060	-29.167%
2026-08-31	0.9800	0.9800	0.8500	0.8800	-18.519%	112	25,064	-42.045%
2026-08-28	1.3000	1.3000	1.0800	1.0800	-10.744%	206	25,045	-52.778%
2026-08-27	1.1600	1.3600	1.1300	1.2100	+0.833%	124	25,005	-57.851%
2026-08-26	1.3200	1.3200	1.1600	1.2000	-6.250%	36	24,979	-57.500%
2026-08-25	1.2800	1.2800	1.2800	1.2800	+5.785%	1	24,944	-60.156%
2026-08-24	1.0800	1.2500	1.0800	1.2100	+2.542%	138	24,943	-57.851%
2026-08-21	1.2500	1.2500	1.1500	1.1800	-4.065%	159	24,925	-56.780%
2026-08-20	1.2200	1.3000	1.1800	1.2300	-18.543%	141	24,787	-58.537%
2026-08-19	1.6600	1.7500	1.5100	1.5100	+19.841%	672	24,712	-66.225%
2026-08-18	1.2700	1.3600	1.2600	1.2600	-13.699%	199	24,948	-59.524%
2026-08-17	1.5000	1.5400	1.4200	1.4600	-7.006%	3,212	24,950	-65.068%
2026-08-14	1.8000	1.8300	1.5700	1.5700	-16.489%	1,283	22,948	-67.516%
2026-08-13	1.6500	1.9700	1.6300	1.8800	+30.556%	340	22,996	-72.872%
2026-08-12	1.6200	1.6200	1.3500	1.4400	-10.000%	6,845	23,229	-64.583%
2026-08-11	1.3800	1.6300	1.3600	1.6000	+19.403%	602	17,977	-68.125%
2026-08-10	1.2300	1.4500	1.2200	1.3400	+1.515%	427	17,716	-61.940%
2026-08-07	1.4400	1.5000	1.1900	1.3200	+7.317%	3,605	17,407	-61.364%
2026-08-06	1.3400	1.3400	1.1300	1.2300	-15.753%	199	14,429	-58.537%
2026-08-05	1.6600	1.6600	1.4600	1.4600	-7.595%	89	14,356	-65.068%
2026-08-04	1.7000	1.8200	1.5800	1.5800	+6.040%	389	14,288	-67.722%
2026-08-03	1.3200	1.5000	1.3200	1.4900	+29.565%	128	14,293	-65.772%
2026-07-31	1.1400	1.2500	1.1300	1.1500	-11.538%	91	14,186	-55.652%
2026-07-30	1.2000	1.3000	1.0600	1.3000	-14.474%	30	14,167	-60.769%
2026-07-29	1.5900	1.9400	1.5200	1.5200	-5.590%	7	14,156	-66.447%
2026-07-28	1.5000	1.6600	1.5000	1.6100	+15.000%	685	14,158	-68.323%
2026-07-27	1.3400	1.4500	1.3400	1.4000	+4.478%	44	13,518	-63.571%
2026-07-24	1.1900	1.3800	1.1300	1.3400	+11.667%	568	13,559	-61.940%
2026-07-23	1.1900	1.2300	1.1300	1.2000	-17.808%	613	13,011	-57.500%
2026-07-22	1.5000	1.5000	1.3800	1.4600	-5.195%	1,102	12,558	-65.068%
2026-07-21	1.6300	1.6300	1.5400	1.5400	-7.784%	175	13,121	-66.883%
2026-07-20	1.8300	1.8300	1.5700	1.6700	-16.500%	1,150	12,998	-69.461%
2026-07-17	1.9600	2.0000	1.9600	2.0000	-5.213%	55	12,962	-74.500%
2026-07-16	2.3600	2.3600	2.1000	2.1100	+0.476%	42	12,917	-75.829%
2026-07-15	2.2000	2.4100	2.0800	2.1000	+5.000%	54	12,881	-75.714%
2026-07-14	2.1000	2.1000	2.0000	2.0000	+11.111%	13	12,909	-74.500%
2026-07-13	1.9500	1.9700	1.8000	1.8000	-12.621%	336	12,919	-71.667%
2026-07-10	2.1700	2.1700	2.0200	2.0600	-5.069%	41	12,902	-75.243%
2026-07-09	1.9200	2.2000	1.9200	2.1700	+8.500%	76	12,911	-76.498%
2026-07-08	1.9000	2.0100	1.8400	2.0000	-7.407%	493	12,847	-74.500%
2026-07-07	2.2600	2.3200	2.0100	2.1600	-20.000%	23	12,938	-76.389%
2026-07-06	2.7000	2.8000	2.7000	2.7000	-4.255%	4	12,941	-81.111%
2026-07-02	3.0000	3.0000	2.5900	2.8200	-5.686%	1,198	12,849	-81.915%
2026-07-01	2.8600	3.2500	2.8600	2.9900	-1.320%	1,318	12,849	-82.943%
2026-06-30	2.7900	3.1900	2.7900	3.0300	+5.208%	489	13,173	-83.168%
2026-06-29	2.5600	2.8800	2.5600	2.8800	+15.663%	91	13,164	-82.292%
2026-06-26	2.3800	2.6500	2.3800	2.4900	-2.353%	21	13,234	-79.518%
2026-06-25	2.7600	2.9500	2.5500	2.5500	+4.508%	144	13,230	-80.000%
2026-06-24	2.3700	2.7900	2.3100	2.4400	+32.609%	434	13,332	-79.098%
2026-06-23	1.8600	1.9100	1.8200	1.8400	+3.371%	27	13,339	-72.283%
2026-06-22	1.8900	1.8900	1.7800	1.7800	-21.930%	154	13,335	-71.348%
2026-06-18	1.9900	2.2800	1.9500	2.2800	+39.024%	346	13,053	-77.632%
2026-06-17	1.9200	2.2400	1.4400	1.6400	-21.154%	176	13,053	-68.902%
2026-06-16	2.0300	2.1300	1.8800	2.0800	-0.952%	603	13,053	-75.481%
2026-06-15	2.2000	2.3300	2.0500	2.1000	+24.260%	134	12,829	-75.714%
2026-06-12	1.7000	1.7100	1.6700	1.6900	-8.649%	17	12,829	-69.822%
2026-06-11	1.5600	1.9000	1.4200	1.8500	+32.143%	266	12,829	-72.432%
2026-06-10	1.4900	1.4900	1.4000	1.4000	-17.647%	21	12,797	-63.571%
2026-06-09	1.7000	1.7200	1.5000	1.7000	+25.926%	246	12,804	-70.000%
2026-06-08	1.4300	1.4300	1.3100	1.3500	-13.462%	296	12,684	-62.222%
2026-06-05	1.6800	1.6800	1.3500	1.5600	-10.857%	42	12,653	-67.308%
2026-06-04	1.6500	1.7600	1.6000	1.7500	+6.061%	101	12,648	-70.857%
2026-06-03	1.9800	1.9800	1.6000	1.6500	-21.429%	65	12,567	-69.091%
2026-06-02	2.2000	2.2100	2.0200	2.1000	-3.226%	78	12,518	-75.714%
2026-06-01	2.2000	2.2500	2.1700	2.1700	-10.331%	26	12,541	-76.498%
2026-05-29	2.3000	2.5000	2.3000	2.4200	+1.255%	37	12,551	-78.926%
2026-05-28	2.2300	2.3900	2.2300	2.3900	+5.752%	36	12,557	-78.661%
2026-05-27	2.2400	2.3500	2.2400	2.2600	+3.196%	23	12,568	-77.434%
2026-05-26	2.3600	2.3600	2.1900	2.1900	+11.735%	4	12,557	-76.712%
2026-05-22	2.0000	2.0000	1.8500	1.9600	-2.970%	44	12,556	-73.980%
2026-05-21	1.8800	2.0900	1.8000	2.0200	+4.124%	192	12,569	-74.752%
2026-05-20	1.5000	1.9400	1.5000	1.9400	+24.359%	164	12,569	-73.711%
2026-05-19	1.5900	1.6100	1.4300	1.5600	-3.704%	917	11,818	-67.308%
2026-05-18	1.7100	1.8000	1.6000	1.6200	-7.429%	604	11,818	-68.519%
2026-05-15	1.9500	1.9500	1.7100	1.7500	-23.913%	2,421	11,818	-70.857%
2026-05-14	2.1700	2.4900	2.1700	2.3000	+17.949%	144	9,093	-77.826%
2026-05-13	2.2000	2.2200	1.9500	1.9500	-22.000%	177	9,132	-73.846%
2026-05-12	2.1900	2.5000	2.1500	2.5000	+0.806%	74	9,132	-79.600%
2026-05-11	2.6400	2.6500	2.4000	2.4800	-14.483%	319	9,132	-79.435%
2026-05-08	2.4500	2.9500	2.4500	2.9000	+31.818%	153	8,993	-82.414%
2026-05-07	2.3800	2.3800	2.1900	2.2000	-8.333%	39	9,061	-76.818%
2026-05-06	2.4200	2.6200	2.4000	2.4000	+17.073%	495	9,043	-78.750%
2026-05-05	2.1700	2.1700	2.0000	2.0500	-1.914%	38	8,676	-75.122%
2026-05-04	2.4000	2.4500	2.0900	2.0900	-12.185%	42	8,667	-75.598%
2026-05-01	2.4700	2.6000	2.3800	2.3800	-5.179%	106	8,630	-78.571%
2026-04-30	2.5000	2.5800	2.5000	2.5100	-3.462%	166	8,630	-79.681%
2026-04-29	2.5000	2.6000	2.3700	2.6000	-9.091%	156	8,699	-80.385%
2026-04-28	2.8600	2.8600	2.8600	2.8600	-7.143%	1	8,598	-82.168%
2026-04-27	3.2000	3.2000	3.0200	3.0800	+8.070%	334	8,597	-83.442%
2026-04-23	2.9000	3.0000	2.8500	2.8500	-0.697%	47	8,325	-82.105%
2026-04-22	3.2400	3.3400	2.8700	2.8700	-14.328%	33	8,281	-82.230%
2026-04-21	3.9800	4.0500	3.2500	3.3500	-18.293%	169	8,402	-84.776%
2026-04-20	3.6700	4.1000	3.6600	4.1000	+7.895%	130	8,402	-87.561%
2026-04-17	3.6000	4.0000	3.6000	3.8000	+18.750%	307	8,476	-86.579%
2026-04-16	3.0500	3.3000	2.9100	3.2000	+4.918%	102	8,663	-84.063%
2026-04-15	3.0000	3.1000	2.9600	3.0500	+0.329%	81	8,680	-83.279%
2026-04-14	3.1000	3.1300	3.0100	3.0400	+2.013%	26	8,686	-83.224%
2026-04-13	2.9500	2.9800	2.9500	2.9800	+12.453%	22	8,662	-82.886%
2026-04-10	2.8000	2.8600	2.6500	2.6500	-3.986%	131	8,642	-80.755%
2026-04-09	2.7000	2.9000	2.5500	2.7600	-3.158%	55	8,591	-81.522%
2026-04-08	3.2000	3.2400	2.8500	2.8500	+14.000%	87	8,548	-82.105%
2026-04-07	2.7500	2.7500	2.5000	2.5000	-14.384%	70	8,592	-79.600%
2026-04-06	2.9300	3.0500	2.8900	2.9200	+4.286%	74	8,588	-82.534%
2026-04-02	2.5000	2.8300	2.5000	2.8000	+7.692%	153	8,417	-81.786%
2026-04-01	2.8200	2.8200	2.5700	2.6000	-1.887%	289	8,417	-80.385%
2026-03-31	2.3900	2.7400	2.3600	2.6500	+11.814%	1,291	8,233	-80.755%
2026-03-30	2.4700	2.4700	2.3700	2.3700	-2.066%	17	7,578	-78.481%
2026-03-27	2.3700	2.5600	2.3700	2.4200	-1.224%	47	7,590	-78.926%
2026-03-26	2.5500	2.5500	2.4500	2.4500	-7.547%	23	7,632	-79.184%
2026-03-25	2.5500	2.6500	2.5000	2.6500	+1.145%	164	7,640	-80.755%
2026-03-24	2.4000	2.7000	2.4000	2.6200	-1.132%	19	7,573	-80.534%
2026-03-23	2.5800	2.6700	2.4500	2.6500	+12.766%	128	7,575	-80.755%
2026-03-20	2.7100	2.7100	2.2400	2.3500	-18.403%	762	7,662	-78.298%
2026-03-19	2.4300	2.8800	2.3400	2.8800	+10.345%	359	8,046	-82.292%
2026-03-18	2.7300	2.8500	2.6100	2.6100	-11.525%	71	7,937	-80.460%
2026-03-17	3.0500	3.1000	2.9300	2.9500	+3.509%	48	7,966	-82.712%
2026-03-16	3.0500	3.1000	2.8500	2.8500	+10.895%	41	7,965	-82.105%
2026-03-13	3.1300	3.1500	2.5700	2.5700	-10.140%	191	7,963	-80.156%
2026-03-12	3.0000	3.0000	2.7900	2.8600	-6.230%	195	7,928	-82.168%
2026-03-11	3.2000	3.2000	2.9500	3.0500	-8.408%	386	7,769	-83.279%
2026-03-10	3.4500	3.6000	3.3000	3.3300	+4.063%	299	7,686	-84.685%
2026-03-09	2.7000	3.2000	2.5400	3.2000	+4.918%	97	7,559	-84.063%
2026-03-06	3.0000	3.1500	2.8300	3.0500	-12.857%	888	7,732	-83.279%
2026-03-05	4.0000	4.0000	3.4000	3.5000	-11.392%	477	7,632	-85.429%
2026-03-04	4.0500	4.1000	3.8600	3.9500	-3.659%	203	7,468	-87.089%
2026-03-03	3.8000	4.2000	3.5500	4.1000	-2.381%	88	7,328	-87.561%
2026-03-02	4.8400	4.8400	4.2000	4.2000	-22.222%	695	7,287	-87.857%
2026-02-27	5.1500	5.4400	4.9000	5.4000	+6.931%	697	7,449	-90.556%
2026-02-26	4.8000	5.0500	4.8000	5.0500	+7.447%	73	6,969	-89.901%
2026-02-25	4.8500	4.8500	4.7000	4.7000	-4.082%	9	6,969	-89.149%
2026-02-24	4.5000	4.9000	4.3000	4.9000	+4.255%	44	6,969	-89.592%
2026-02-23	5.2000	5.2000	4.5400	4.7000	-9.441%	312	6,985	-89.149%
2026-02-20	5.7500	5.7500	5.1000	5.1900	-5.636%	132	6,829	-90.173%
2026-02-19	5.5000	5.6500	5.3000	5.5000	-2.135%	107	6,705	-90.727%
2026-02-18	5.7400	5.7500	5.6000	5.6200	-1.056%	17	6,808	-90.925%
2026-02-17	5.3500	5.6800	5.3500	5.6800	-3.729%	1,102	6,818	-91.021%
2026-02-13	5.5500	5.9000	5.4100	5.9000	+12.595%	50	6,886	-91.356%
2026-02-12	6.3500	6.3500	4.7700	5.2400	-7.584%	1,160	6,886	-90.267%
2026-02-11	5.8600	5.9500	5.4500	5.6700	-17.105%	452	7,775	-91.005%
2026-02-10	6.7400	6.8400	6.7000	6.8400	+6.875%	13	7,552	-92.544%
2026-02-09	6.0500	6.4000	6.0500	6.4000	+10.345%	7	7,554	-92.031%
2026-02-06	6.2500	6.2500	5.8000	5.8000	-5.691%	64	7,559	-91.207%
2026-02-05	6.6000	6.6000	5.9100	6.1500	-6.818%	29	7,506	-91.707%
2026-02-04	6.2000	6.6000	6.2000	6.6000	-4.348%	11	7,495	-92.273%
2026-02-03	6.8000	7.4900	6.8000	6.9000	+17.949%	109	7,502	-92.609%
2026-02-02	5.9500	6.0600	5.5500	5.8500	+19.877%	293	7,510	-91.282%
2026-01-30	5.6500	5.7500	4.6200	4.8800	-31.268%	680	7,367	-89.549%
2026-01-29	7.0400	7.1000	6.8000	7.1000	-2.069%	444	7,367	-92.817%
2026-01-28	7.2800	7.3500	7.2000	7.2500	0.000%	61	7,585	-92.966%
2026-01-27	7.2000	7.2500	7.1900	7.2500	-2.027%	42	7,587	-92.966%
2026-01-26	7.1400	7.6500	7.1400	7.4000	+0.680%	56	7,547	-93.108%
2026-01-23	7.5000	7.8000	7.0000	7.3500	-5.161%	69	7,497	-93.061%
2026-01-22	7.8000	8.0000	7.5400	7.7500	+3.333%	30	7,454	-93.419%
2026-01-21	8.3000	8.3000	7.3000	7.5000	-10.394%	153	7,440	-93.200%
2026-01-20	8.6000	8.7800	8.3700	8.3700	-7.819%	12	7,306	-93.907%
2026-01-16	10.0000	10.1200	9.0800	9.0800	-3.915%	103	7,340	-94.383%
2026-01-15	9.3000	9.5500	9.3000	9.4500	+7.386%	348	7,340	-94.603%
2026-01-14	9.1000	9.1000	8.7000	8.8000	-2.222%	168	7,045	-94.205%
2026-01-13	9.4000	9.4000	8.9800	9.0000	-3.226%	421	7,119	-94.333%
2026-01-12	8.8000	9.6500	8.7500	9.3000	-0.215%	52	7,359	-94.516%
2026-01-09	9.2500	9.4000	8.5000	9.3200	+18.274%	663	7,353	-94.528%
2026-01-08	7.4900	7.8800	7.4200	7.8800	+17.612%	61	7,063	-93.528%
2026-01-07	7.7500	8.0200	6.7000	6.7000	-11.842%	72	7,088	-92.388%
2026-01-06	7.2600	7.6000	7.0000	7.6000	+1.064%	194	7,055	-93.289%
2026-01-05	7.2000	7.6000	7.2000	7.5200	+11.573%	40	7,085	-93.218%
2026-01-02	6.3000	6.7400	6.2000	6.7400	+12.898%	71	7,097	-92.433%
2025-12-31	6.6200	6.6200	5.8800	5.9700	-8.994%	108	6,995	-91.457%
2025-12-30	6.3500	6.6500	6.2400	6.5600	+8.430%	148	6,995	-92.226%
2025-12-29	6.0500	6.1000	5.8800	6.0500	-0.165%	121	7,076	-91.570%
2025-12-26	6.1000	6.1000	6.0600	6.0600	-1.463%	5	6,989	-91.584%
2025-12-24	5.9000	6.3000	5.9000	6.1500	+3.188%	108	6,910	-91.707%
2025-12-23	5.6900	5.9600	5.2100	5.9600	+1.880%	19	6,910	-91.443%
2025-12-22	5.9000	5.9000	5.8500	5.8500	-4.568%	11	6,907	-91.282%
2025-12-19	6.0000	6.3000	6.0000	6.1300	+4.252%	28	6,908	-91.680%
2025-12-18	5.9500	6.0000	5.8800	5.8800	+3.158%	59	6,927	-91.327%
2025-12-17	5.7000	5.7000	5.5000	5.7000	+2.334%	4	6,952	-91.053%
2025-12-16	5.4500	5.6000	5.3600	5.5700	+3.148%	218	6,952	-90.844%
2025-12-15	5.8000	5.8000	5.3000	5.4000	-9.244%	70	6,764	-90.556%
2025-12-12	6.3500	6.3500	5.9500	5.9500	-12.500%	63	6,766	-91.429%
2025-12-11	6.8000	6.9000	6.8000	6.8000	+2.256%	12	6,785	-92.500%
2025-12-10	6.2000	6.6500	6.2000	6.6500	+3.906%	40	6,795	-92.331%
2025-12-09	6.0500	6.4000	6.0500	6.4000	+3.226%	102	6,813	-92.031%
2025-12-08	6.5500	6.5500	5.9500	6.2000	-3.876%	37	6,713	-91.774%
2025-12-05	6.6000	7.0000	6.4500	6.4500	-1.527%	16	6,715	-92.093%
2025-12-04	6.8000	7.0000	6.5000	6.5500	-4.935%	231	6,708	-92.214%
2025-12-03	6.0000	7.1000	6.0000	6.8900	-1.571%	32	6,495	-92.598%
2025-12-02	7.4000	7.4500	6.9000	7.0000	-3.448%	28	6,527	-92.714%
2025-12-01	7.0000	7.5300	6.7500	7.2500	+2.837%	141	6,541	-92.966%
2025-11-28	6.8700	7.0500	6.8700	7.0500	+0.571%	10	6,680	-92.766%
2025-11-26	6.8000	7.0800	6.7000	7.0100	+0.143%	69	6,733	-92.725%
2025-11-25	5.8600	7.0000	5.8600	7.0000	+21.528%	290	6,733	-92.714%
2025-11-24	5.5000	5.7600	5.4500	5.7600	+8.679%	58	7,004	-91.146%
2025-11-21	4.7000	5.3200	4.7000	5.3000	+17.778%	112	7,008	-90.377%
2025-11-20	5.6500	5.6500	4.3000	4.5000	-10.000%	90	7,103	-88.667%
2025-11-19	5.2000	5.2000	4.5000	5.0000	-1.575%	28	7,145	-89.800%
2025-11-18	4.6300	5.0800	4.6300	5.0800	+10.917%	50	7,149	-89.961%
2025-11-17	5.1500	5.1500	4.5800	4.5800	-11.068%	40	7,194	-88.865%
2025-11-14	5.0000	5.3500	5.0000	5.1500	0.000%	17	7,208	-90.097%
2025-11-13	5.4000	5.6200	5.1500	5.1500	-9.649%	88	7,210	-90.097%
2025-11-12	5.4900	5.7000	5.3000	5.7000	+0.885%	33	7,200	-91.053%
2025-11-11	5.2500	5.7000	5.2500	5.6500	+8.654%	163	7,221	-90.973%
2025-11-10	4.7500	5.3000	4.6300	5.2000	+19.540%	94	7,359	-90.192%
2025-11-07	4.0500	4.5000	4.0400	4.3500	0.000%	104	7,314	-88.276%
2025-11-06	4.9500	4.9500	4.3000	4.3500	-6.452%	96	7,322	-88.276%
2025-11-05	4.8500	5.2000	4.4700	4.6500	-6.061%	164	7,257	-89.032%
2025-11-04	5.0000	5.1500	4.7500	4.9500	-3.883%	92	7,109	-89.697%
2025-11-03	4.8300	5.3000	4.7500	5.1500	+4.675%	116	7,111	-90.097%
2025-10-31	4.7500	5.0500	4.5500	4.9200	+3.579%	614	7,111	-89.634%
2025-10-30	4.6300	5.8000	4.6300	4.7500	-2.062%	166	7,441	-89.263%
2025-10-29	5.5000	5.6500	4.6000	4.8500	-15.210%	154	7,320	-89.485%
2025-10-28	5.8800	5.8800	5.5500	5.7200	-3.866%	65	7,193	-91.084%
2025-10-27	5.9000	6.1500	5.4800	5.9500	+2.234%	93	7,139	-91.429%
2025-10-24	6.1000	6.2100	5.7500	5.8200	-2.185%	292	7,139	-91.237%
2025-10-23	5.8500	6.2900	5.7000	5.9500	+7.207%	32	7,093	-91.429%
2025-10-22	5.5000	5.8000	5.4500	5.5500	+2.778%	121	7,096	-90.811%
2025-10-21	5.4200	5.7500	5.4000	5.4000	+1.887%	250	7,002	-90.556%
2025-10-20	5.0500	5.5000	5.0500	5.3000	+1.923%	327	6,793	-90.377%
2025-10-17	5.3000	5.3000	5.0000	5.2000	0.000%	428	6,603	-90.192%
2025-10-16	5.3200	5.4000	5.0700	5.2000	-4.412%	822	6,794	-90.192%
2025-10-15	5.6500	5.8000	5.2500	5.4400	-1.805%	338	6,240	-90.625%
2025-10-14	4.9900	5.6500	4.8500	5.5400	+8.627%	2,098	5,966	-90.794%
2025-10-13	5.2500	5.4000	4.9500	5.1000	-2.857%	146	4,165	-90.000%
2025-10-10	5.1000	5.4000	4.6000	5.2500	+7.143%	122	4,038	-90.286%
2025-10-09	4.8500	5.2000	4.7000	4.9000	-2.000%	214	4,005	-89.592%
2025-10-08	5.3000	5.4000	5.0000	5.0000	-1.961%	368	3,991	-89.800%
2025-10-07	5.2500	5.2500	4.7500	5.1000	-5.730%	573	3,764	-90.000%
2025-10-06	5.8500	6.0000	5.0000	5.4100	-9.833%	604	3,764	-90.573%
2025-10-03	6.6000	6.6000	5.8900	6.0000	-7.264%	55	3,344	-91.500%
2025-10-02	6.8000	6.8000	5.9000	6.4700	-17.580%	195	3,320	-92.117%
2025-10-01	7.1500	7.8500	7.1500	7.8500	+21.705%	27	3,151	-93.503%
2025-09-30	6.8000	6.9000	6.4500	6.4500	-9.155%	9	3,178	-92.093%
2025-09-26	6.1000	7.1000	6.1000	7.1000	+12.698%	14	3,180	-92.817%
2025-09-25	6.4000	6.5500	6.2500	6.3000	-3.817%	30	3,190	-91.905%
2025-09-24	6.7000	7.0000	6.5500	6.5500	-5.072%	44	3,184	-92.214%
2025-09-23	7.2500	7.2500	6.7500	6.9000	+2.985%	42	3,220	-92.609%
2025-09-22	7.4500	7.4500	6.5500	6.7000	-6.944%	36	3,201	-92.388%
2025-09-19	5.3400	7.5000	5.3400	7.2000	-5.882%	62	3,189	-92.917%
2025-09-18	7.3500	8.1000	7.1000	7.6500	+5.809%	40	3,211	-93.333%
2025-09-17	7.5000	8.1300	7.2000	7.2300	-0.276%	54	3,191	-92.946%
2025-09-16	7.3700	7.5000	6.7700	7.2500	-2.685%	49	3,191	-92.966%
2025-09-15	7.7900	8.0000	7.3300	7.4500	-0.667%	82	3,177	-93.154%
2025-09-12	7.2500	7.7000	7.1800	7.5000	+1.215%	95	3,189	-93.200%
2025-09-11	7.8200	8.3000	7.2000	7.4100	+2.917%	128	3,201	-93.117%
2025-09-10	8.0500	8.2500	7.2000	7.2000	+3.597%	46	3,286	-92.917%
2025-09-09	6.9500	7.0800	6.6500	6.9500	-0.714%	92	3,319	-92.662%
2025-09-08	6.6000	7.0000	6.5000	7.0000	+2.941%	61	3,264	-92.714%
2025-09-05	6.4800	7.1000	5.8500	6.8000	+10.569%	182	3,279	-92.500%
2025-09-04	5.4200	6.7500	5.4200	6.1500	+19.417%	24	3,244	-91.707%
2025-09-03	4.6000	5.6600	4.6000	5.1500	+9.574%	83	3,246	-90.097%
2025-09-02	4.3300	4.7500	4.3300	4.7000	-6.000%	358	3,197	-89.149%
2025-08-29	5.0000	5.2000	4.9500	5.0000	-0.990%	72	3,050	-89.800%
2025-08-28	5.0600	5.0800	4.9500	5.0500	-5.253%	114	3,050	-89.901%
2025-08-27	5.4500	5.5400	5.3300	5.3300	-7.304%	116	2,953	-90.432%
2025-08-26	5.5500	5.8500	5.4500	5.7500	+1.054%	63	2,857	-91.130%
2025-08-25	5.9500	6.6000	5.5500	5.6900	-6.721%	58	2,810	-91.037%
2025-08-22	4.9400	6.3000	4.9400	6.1000	+25.773%	139	2,756	-91.639%
2025-08-21	5.0300	5.3500	4.7100	4.8500	-6.008%	64	2,753	-89.485%
2025-08-20	5.5000	5.5000	5.1600	5.1600	-7.027%	30	2,743	-90.116%
2025-08-19	5.3500	5.5500	5.2500	5.5500	+7.558%	711	2,737	-90.811%
2025-08-18	5.2500	5.3000	4.9500	5.1600	-11.034%	111	2,152	-90.116%
2025-08-15	5.8000	6.0500	5.7100	5.8000	-4.918%	95	2,132	-91.207%
2025-08-14	6.3500	6.3500	5.8500	6.1000	-7.012%	49	2,074	-91.639%
2025-08-13	5.9600	6.6500	5.9600	6.5600	+17.143%	225	2,072	-92.226%
2025-08-12	5.3000	6.0300	5.1500	5.6000	+16.183%	201	2,154	-90.893%
2025-08-11	4.9000	5.0000	4.8200	4.8200	+4.555%	14	2,150	-89.419%
2025-08-08	5.1000	5.1000	4.6100	4.6100	-12.190%	126	2,151	-88.937%
2025-08-07	5.8000	5.8000	5.2000	5.2500	-8.056%	98	2,207	-90.286%
2025-08-06	5.7000	5.8000	5.0500	5.7100	+2.147%	67	2,200	-91.068%
2025-08-05	4.7000	5.6700	4.7000	5.5900	+21.522%	262	2,203	-90.877%
2025-08-04	4.8500	4.8500	4.5300	4.6000	+1.099%	75	2,159	-88.913%
2025-08-01	4.2000	4.9400	4.2000	4.5500	+25.000%	433	2,165	-88.791%
2025-07-31	3.5500	3.8000	3.5500	3.6400	+7.059%	148	2,355	-85.989%
2025-07-30	3.7500	3.8100	3.3500	3.4000	-11.688%	156	2,349	-85.000%
2025-07-29	3.8500	4.0000	3.8000	3.8500	+4.054%	34	2,276	-86.753%
2025-07-28	3.5100	3.7000	3.3500	3.7000	-1.333%	66	2,272	-86.216%
2025-07-25	3.5000	4.0000	3.4800	3.7500	+5.634%	55	2,240	-86.400%
2025-07-24	4.0000	4.1800	3.5500	3.5500	-20.225%	63	2,205	-85.634%
2025-07-23	4.6500	5.2600	4.4500	4.4500	-2.198%	394	2,159	-88.539%
2025-07-22	3.9000	4.9500	3.9000	4.5500	+13.466%	256	2,085	-88.791%
2025-07-21	3.2800	4.1000	3.2800	4.0100	+27.302%	140	1,930	-87.282%
2025-07-18	3.0500	3.1500	3.0000	3.1500	+5.000%	64	1,841	-83.810%
2025-07-17	2.9500	3.0500	2.9500	3.0000	+4.530%	32	1,781	-83.000%
2025-07-16	2.7800	2.8700	2.7000	2.8700	+2.867%	151	1,750	-82.230%
2025-07-15	2.8000	2.8000	2.7000	2.7900	-5.424%	35	1,806	-81.720%
2025-07-14	2.5500	2.9900	2.5500	2.9500	+3.509%	152	1,799	-82.712%
2025-07-11	2.9500	2.9500	2.8400	2.8500	+1.786%	17	1,848	-82.105%
2025-07-10	2.9100	2.9100	2.7500	2.8000	-3.780%	22	1,831	-81.786%
2025-07-09	3.1000	3.1000	2.9100	2.9100	-1.356%	11	1,809	-82.474%
2025-07-08	2.8500	3.0300	2.8500	2.9500	+7.664%	52	1,804	-82.712%
2025-07-07	2.7000	2.7500	2.6200	2.7400	-5.517%	142	1,752	-81.387%
2025-07-03	2.9500	3.0000	2.9000	2.9000	-6.452%	61	1,599	-82.414%
2025-07-02	3.2000	3.4500	3.1000	3.1000	+2.649%	52	1,599	-83.548%
2025-07-01	3.1000	3.1000	2.9700	3.0200	+5.226%	120	1,579	-83.113%
2025-06-30	3.3000	3.3000	2.7000	2.8700	+1.056%	126	1,579	-82.230%
2025-06-27	3.0300	3.0300	2.8400	2.8400	-7.792%	9	1,459	-82.042%
2025-06-26	3.0000	3.0800	2.9000	3.0800	+3.356%	55	1,450	-83.442%
2025-06-25	3.0200	3.0200	2.9800	2.9800	-3.871%	13	1,420	-82.886%
2025-06-24	3.3000	3.3000	3.1000	3.1000	-0.322%	8	1,420	-83.548%
2025-06-23	2.6000	3.1100	2.6000	3.1100	+3.667%	81	1,428	-83.601%
2025-06-20	2.6500	3.2400	2.6500	3.0000	+11.111%	244	1,496	-83.000%
2025-06-18	2.7700	2.8000	2.4500	2.7000	+17.391%	110	1,304	-81.111%
2025-06-17	2.5000	2.5000	2.3000	2.3000	-14.815%	3	1,304	-77.826%
2025-06-16	2.6000	2.8000	2.6000	2.7000	+0.746%	24	1,301	-81.111%
2025-06-13	2.6800	2.6800	2.6800	2.6800	-7.586%	2	1,287	-80.970%
2025-06-12	2.4800	2.9000	2.4800	2.9000	+16.000%	64	1,287	-82.414%
2025-06-11	2.4000	2.6000	2.3900	2.5000	+8.696%	25	1,303	-79.600%
2025-06-09	2.3000	2.3000	2.1500	2.3000	+7.477%	21	1,317	-77.826%
2025-06-05	2.6500	2.6500	2.0800	2.1400	-0.465%	117	1,297	-76.168%
2025-06-04	2.3200	2.3200	2.1500	2.1500	0.000%	3	1,370	-76.279%
2025-06-03	2.1500	2.1500	2.1500	2.1500	+1.896%	5	1,370	-76.279%
2025-06-02	2.0000	2.1100	2.0000	2.1100	-1.860%	5	1,375	-75.829%
2025-05-30	2.1000	2.1500	2.1000	2.1500	-6.522%	14	1,378	-76.279%
2025-05-28	2.2500	2.3000	2.2500	2.3000	-7.258%	20	1,383	-77.826%
2025-05-27	2.2500	2.4800	2.2500	2.4800	+18.095%	21	1,403	-79.435%
2025-05-23	2.2000	2.3000	2.1000	2.1000	-6.667%	52	1,388	-75.714%
2025-05-22	2.2400	3.6000	2.0300	2.2500	+4.651%	447	1,388	-77.333%
2025-05-21	2.2000	2.3400	2.1500	2.1500	-15.686%	28	971	-76.279%
2025-05-19	2.3000	2.5500	2.2400	2.5500	-7.273%	19	953	-80.000%
2025-05-16	2.7500	2.7500	2.7500	2.7500	+12.245%	2	947	-81.455%
2025-05-15	2.4500	2.4500	2.4500	2.4500	+4.255%	2	946	-79.184%
2025-05-14	2.5000	2.6900	2.2400	2.3500	+4.444%	23	944	-78.298%
2025-05-13	1.9000	2.5500	1.8000	2.2500	+18.421%	24	928	-77.333%
2025-05-12	1.7600	2.0400	1.7600	1.9000	+11.765%	8	916	-73.158%
2025-05-09	1.9000	1.9000	1.7000	1.7000	-14.141%	20	910	-70.000%
2025-05-08	2.0000	2.0500	1.9800	1.9800	+9.392%	103	900	-74.242%
2025-05-07	1.8500	1.8500	1.8100	1.8100	+0.556%	4	798	-71.823%
2025-05-06	1.8500	2.0000	1.8000	1.8000	-17.431%	9	796	-71.667%
2025-05-05	2.0000	2.1800	2.0000	2.1800	-0.909%	11	793	-76.606%
2025-05-02	2.4000	2.4000	2.2000	2.2000	-12.000%	4	782	-76.818%
2025-05-01	2.7000	2.7000	2.4000	2.5000	+8.696%	9	780	-79.600%
2025-04-30	2.6100	2.6100	2.3000	2.3000	-8.000%	6	779	-77.826%
2025-04-28	2.6000	2.6700	2.5000	2.5000	+1.626%	11	779	-79.600%
2025-04-25	2.4600	2.4600	2.4600	2.4600	-7.170%	4	778	-79.268%
2025-04-24	2.4700	2.6500	2.4700	2.6500	+15.217%	5	779	-80.755%
2025-04-23	2.3500	2.3500	2.3000	2.3000	+14.428%	6	779	-77.826%
2025-04-21	1.8500	2.1000	1.8500	2.0100	-18.623%	4	778	-74.627%
2025-04-16	2.4700	2.4700	2.4700	2.4700	-16.271%	1	780	-79.352%
2025-04-15	2.6600	2.9500	2.5500	2.9500	+4.240%	6	779	-82.712%
2025-04-14	2.6000	3.2500	2.5600	2.8300	+8.846%	49	777	-81.979%
2025-04-11	2.2000	2.6000	2.0000	2.6000	+8.333%	130	772	-80.385%
2025-04-10	2.5800	2.6500	2.4000	2.4000	-11.111%	111	742	-78.750%
2025-04-09	2.5600	3.1400	2.5600	2.7000	-16.149%	215	735	-81.111%
2025-04-08	4.0000	4.0000	3.1900	3.2200	-18.892%	4	658	-84.161%
2025-04-07	4.0000	5.1000	2.6000	3.9700	-7.674%	27	655	-87.154%
2025-04-04	3.9500	4.3000	3.7300	4.3000	+37.821%	82	651	-88.140%
2025-04-03	3.4800	3.4800	3.0000	3.1200	+4.000%	31	651	-83.654%
2025-04-02	3.5000	3.5000	3.0000	3.0000	+39.535%	115	556	-83.000%
2025-04-01	2.1000	2.1500	2.0100	2.1500	+1.415%	28	556	-76.279%
2025-03-31	2.0000	2.7500	1.9300	2.1200	-24.555%	172	544	-75.943%

.dark-mode .fPMg8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPMg8K{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C16.2RKT Jan 15 2027 16.20 Call (RKT270115C00016200)option OPRA

RKT20270115C16.2
RKT Jan 15 2027 16.20 Call (RKT270115C00016200)
option OPRA