Dark

RKT20270115C19.2
RKT Jan 15 2027 19.20 Call (RKT270115C00019200)
option OPRA

EOD

Oct 1, 2026

0.2100+31.250%(+0.0500)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2200	0.1600	0.2100	+31.250%	236	36,436	0.000%
2026-09-30	0.2000	0.2000	0.1500	0.1600	-15.789%	4,195	36,439	+31.250%
2026-09-29	0.1900	0.2000	0.1900	0.1900	+18.750%	12	32,535	+10.526%
2026-09-28	0.1600	0.1800	0.1400	0.1600	-15.789%	255	32,526	+31.250%
2026-09-25	0.2100	0.2100	0.1700	0.1900	-5.000%	133	32,507	+10.526%
2026-09-24	0.1900	0.2000	0.1500	0.2000	0.000%	114	32,495	+5.000%
2026-09-23	0.2500	0.2500	0.2000	0.2000	-25.926%	31	32,528	+5.000%
2026-09-22	0.2400	0.2700	0.2400	0.2700	+22.727%	37	32,528	-22.222%
2026-09-21	0.2000	0.2300	0.1900	0.2200	0.000%	304	32,555	-4.545%
2026-09-18	0.2600	0.3100	0.2100	0.2200	-12.000%	163	32,524	-4.545%
2026-09-17	0.3500	0.3500	0.2400	0.2500	-13.793%	177	32,522	-16.000%
2026-09-16	0.3500	0.3500	0.2900	0.2900	-14.706%	6	32,559	-27.586%
2026-09-15	0.3500	0.4100	0.3000	0.3400	-17.073%	224	32,686	-38.235%
2026-09-14	0.3000	0.4500	0.3000	0.4100	+24.242%	180	32,565	-48.780%
2026-09-11	0.3700	0.3800	0.3300	0.3300	+3.125%	32	32,532	-36.364%
2026-09-10	0.3300	0.3900	0.3000	0.3200	-13.514%	298	32,532	-34.375%
2026-09-09	0.4200	0.4200	0.3700	0.3700	-19.565%	117	32,502	-43.243%
2026-09-08	0.4600	0.5000	0.4500	0.4600	-9.804%	57	32,455	-54.348%
2026-09-04	0.4700	0.5100	0.4000	0.5100	-5.556%	76	32,451	-58.824%
2026-09-03	0.4200	0.5800	0.4200	0.5400	+42.105%	793	32,451	-61.111%
2026-09-02	0.3500	0.4500	0.3300	0.3800	+18.750%	387	32,435	-44.737%
2026-09-01	0.3300	0.3800	0.3000	0.3200	-13.514%	103	32,292	-34.375%
2026-08-31	0.4400	0.4500	0.3600	0.3700	-27.451%	161	32,289	-43.243%
2026-08-28	0.6000	0.6000	0.5100	0.5100	-15.000%	23	32,302	-58.824%
2026-08-27	0.5500	0.6300	0.5300	0.6000	+15.385%	66	32,302	-65.000%
2026-08-26	0.6700	0.6700	0.5200	0.5200	-22.388%	341	32,301	-59.615%
2026-08-25	0.5900	0.6700	0.5900	0.6700	+11.667%	43	32,014	-68.657%
2026-08-24	0.5800	0.6500	0.5400	0.6000	+13.208%	151	32,012	-65.000%
2026-08-21	0.5700	0.5900	0.5300	0.5300	-5.357%	64	32,006	-60.377%
2026-08-20	0.6000	0.6300	0.5300	0.5600	-24.324%	1,346	31,980	-62.500%
2026-08-19	0.8000	0.9000	0.7400	0.7400	+15.625%	102	30,967	-71.622%
2026-08-18	0.7000	0.7000	0.6300	0.6400	-13.514%	182	30,960	-67.188%
2026-08-17	0.7800	0.8000	0.7200	0.7400	-10.843%	145	30,960	-71.622%
2026-08-14	1.0000	1.0300	0.8300	0.8300	-22.430%	4,089	30,961	-74.699%
2026-08-13	0.8400	1.0700	0.8400	1.0700	+37.179%	472	27,109	-80.374%
2026-08-12	0.8800	0.8800	0.7000	0.7800	-10.345%	236	27,019	-73.077%
2026-08-11	0.7000	0.8700	0.7000	0.8700	+22.535%	5,444	26,914	-75.862%
2026-08-10	0.7400	0.7600	0.6600	0.7100	+1.429%	122	22,401	-70.423%
2026-08-07	0.6700	0.7400	0.6000	0.7000	+9.375%	11,544	21,445	-70.000%
2026-08-06	0.7000	0.7000	0.6400	0.6400	-17.949%	457	12,029	-67.188%
2026-08-05	0.8800	0.8800	0.7800	0.7800	-12.360%	28	11,908	-73.077%
2026-08-04	0.9000	1.0500	0.8900	0.8900	+9.877%	102	11,901	-76.404%
2026-08-03	0.6800	0.8100	0.6800	0.8100	+32.787%	79	11,900	-74.074%
2026-07-31	0.6500	0.6500	0.6100	0.6100	-8.955%	151	11,941	-65.574%
2026-07-30	0.8000	0.8000	0.6300	0.6700	-22.093%	316	11,930	-68.657%
2026-07-29	0.9000	1.1200	0.8600	0.8600	-4.444%	202	11,672	-75.581%
2026-07-28	0.7700	0.9000	0.7600	0.9000	+13.924%	16	11,848	-76.667%
2026-07-27	0.7600	0.8200	0.7600	0.7900	+3.947%	22	11,853	-73.418%
2026-07-24	0.6800	0.7600	0.6300	0.7600	+11.765%	1,000	11,856	-72.368%
2026-07-23	0.7200	0.7200	0.6100	0.6800	-17.073%	1,217	12,283	-69.118%
2026-07-22	0.8000	0.8200	0.7900	0.8200	-3.529%	453	12,154	-74.390%
2026-07-21	0.8800	0.9000	0.8500	0.8500	-5.556%	45	12,382	-75.294%
2026-07-20	1.0500	1.1000	0.9000	0.9000	-21.739%	37	12,337	-76.667%
2026-07-17	1.2400	1.3000	1.1500	1.1500	-8.730%	13	12,341	-81.739%
2026-07-16	1.5500	1.5500	1.1900	1.2600	+0.800%	733	12,344	-83.333%
2026-07-15	1.3800	1.4500	1.2500	1.2500	0.000%	7,017	11,983	-83.200%
2026-07-14	1.3500	1.3500	1.2400	1.2500	+11.607%	37	6,226	-83.200%
2026-07-13	1.2100	1.2100	1.1000	1.1200	-12.500%	40	6,215	-81.250%
2026-07-10	1.3500	1.3500	1.2300	1.2800	-9.859%	720	6,203	-83.594%
2026-07-09	1.2500	1.4200	1.2500	1.4200	+16.393%	60	6,791	-85.211%
2026-07-08	1.2700	1.2700	1.1000	1.2200	-12.857%	453	6,747	-82.787%
2026-07-07	1.5500	1.5500	1.3500	1.4000	-22.222%	51	6,344	-85.000%
2026-07-06	1.8000	1.8200	1.7500	1.8000	0.000%	110	6,332	-88.333%
2026-07-02	1.7400	1.8000	1.7000	1.8000	-7.692%	147	6,409	-88.333%
2026-07-01	2.0700	2.1200	1.8900	1.9500	-0.510%	998	6,409	-89.231%
2026-06-30	1.9000	2.1500	1.8000	1.9600	+5.946%	343	6,463	-89.286%
2026-06-29	1.7300	1.8700	1.7300	1.8500	+10.119%	7	6,652	-88.649%
2026-06-26	1.5500	1.7800	1.5200	1.6800	+8.387%	40	6,652	-87.500%
2026-06-25	1.7000	1.9000	1.5500	1.5500	-3.125%	47	6,627	-86.452%
2026-06-24	1.2000	1.8600	1.2000	1.6000	+39.130%	337	6,627	-86.875%
2026-06-23	1.1200	1.2300	1.1200	1.1500	+7.477%	42	6,845	-81.739%
2026-06-22	1.3200	1.3200	1.0700	1.0700	-26.207%	26	6,812	-80.374%
2026-06-18	1.1800	1.4500	1.1800	1.4500	+49.485%	146	6,834	-85.517%
2026-06-17	1.1900	1.2000	0.9700	0.9700	-32.639%	13	6,834	-78.351%
2026-06-16	1.2100	1.4600	1.2100	1.4400	+9.091%	218	6,834	-85.417%
2026-06-15	1.3500	1.5000	1.3200	1.3200	+26.923%	135	6,735	-84.091%
2026-06-12	1.1100	1.1100	1.0200	1.0400	-11.864%	6	6,735	-79.808%
2026-06-11	0.9600	1.2100	0.9100	1.1800	+35.632%	60	6,735	-82.203%
2026-06-10	0.9600	0.9600	0.8700	0.8700	-22.321%	23	6,766	-75.862%
2026-06-09	0.8500	1.1500	0.8500	1.1200	+31.765%	66	6,755	-81.250%
2026-06-08	0.9300	0.9300	0.8000	0.8500	-3.409%	97	6,777	-75.294%
2026-06-05	1.0900	1.0900	0.8700	0.8800	-21.429%	678	6,827	-76.136%
2026-06-04	1.0800	1.1600	1.0800	1.1200	+12.000%	57	6,335	-81.250%
2026-06-03	1.3000	1.3000	0.9800	1.0000	-24.812%	209	6,312	-79.000%
2026-06-02	1.4400	1.4900	1.3000	1.3300	-11.333%	23	6,237	-84.211%
2026-06-01	1.4500	1.5000	1.4500	1.5000	-8.537%	7	6,232	-86.000%
2026-05-29	1.5500	1.6600	1.5000	1.6400	+9.333%	54	6,225	-87.195%
2026-05-28	1.4500	1.5200	1.4500	1.5000	0.000%	9	6,227	-86.000%
2026-05-27	1.5100	1.6000	1.4700	1.5000	+2.740%	229	6,230	-86.000%
2026-05-26	1.5100	1.5800	1.4000	1.4600	+13.178%	53	6,101	-85.616%
2026-05-22	1.2900	1.2900	1.2000	1.2900	-3.008%	32	6,104	-83.721%
2026-05-21	1.1300	1.3600	1.1300	1.3300	+5.556%	301	6,167	-84.211%
2026-05-20	0.9200	1.2600	0.9200	1.2600	+34.043%	277	6,167	-83.333%
2026-05-19	0.9000	0.9900	0.8700	0.9400	-6.000%	97	6,245	-77.660%
2026-05-18	1.0500	1.1400	1.0000	1.0000	-8.257%	124	6,245	-79.000%
2026-05-15	1.2000	1.2000	1.0900	1.0900	-23.239%	239	6,245	-80.734%
2026-05-14	1.4500	1.5800	1.4200	1.4200	+16.393%	56	6,128	-85.211%
2026-05-13	1.5100	1.5100	1.2200	1.2200	-24.691%	447	5,745	-82.787%
2026-05-12	1.5000	1.6500	1.3100	1.6200	0.000%	577	5,745	-87.037%
2026-05-11	1.8000	1.8100	1.5200	1.6200	-19.000%	144	5,745	-87.037%
2026-05-08	1.7500	2.0000	1.7500	2.0000	+42.857%	557	5,870	-89.500%
2026-05-07	1.5500	1.5500	1.3500	1.4000	-17.647%	29	6,196	-85.000%
2026-05-06	1.5600	1.7000	1.5600	1.7000	+23.188%	53	6,195	-87.647%
2026-05-05	1.3700	1.3800	1.2900	1.3800	+6.977%	45	6,190	-84.783%
2026-05-04	1.4000	1.5400	1.2900	1.2900	-14.000%	139	6,216	-83.721%
2026-05-01	1.6600	1.6600	1.5000	1.5000	-8.537%	81	6,121	-86.000%
2026-04-30	1.6500	1.7200	1.6000	1.6400	+5.806%	53	6,121	-87.195%
2026-04-29	1.6200	1.6200	1.5500	1.5500	-20.103%	16	6,101	-86.452%
2026-04-28	1.9800	1.9800	1.9100	1.9400	-6.731%	36	6,091	-89.175%
2026-04-27	2.1400	2.1800	2.0400	2.0800	-4.587%	469	6,064	-89.904%
2026-04-24	2.0600	2.2000	2.0600	2.1800	+15.344%	21	6,137	-90.367%
2026-04-23	2.0200	2.1300	1.8900	1.8900	-5.500%	737	6,141	-88.889%
2026-04-22	2.3400	2.3400	1.9200	2.0000	-29.329%	36	6,672	-89.500%
2026-04-21	2.8500	3.1000	2.8000	2.8300	+2.909%	24	6,653	-92.580%
2026-04-20	2.4900	2.7500	2.4900	2.7500	+7.843%	45	6,654	-92.364%
2026-04-17	2.6000	2.7900	2.5500	2.5500	+19.159%	126	6,684	-91.765%
2026-04-16	2.0800	2.3100	2.0800	2.1400	+3.382%	49	6,685	-90.187%
2026-04-15	2.1200	2.1200	1.9400	2.0700	+0.976%	235	6,646	-89.855%
2026-04-14	2.1100	2.1100	2.0000	2.0500	+5.128%	26	6,532	-89.756%
2026-04-13	1.8200	1.9800	1.8200	1.9500	+14.706%	56	6,529	-89.231%
2026-04-10	1.8400	1.8400	1.7000	1.7000	-10.526%	20	6,593	-87.647%
2026-04-08	2.1100	2.1100	1.9000	1.9000	+8.571%	51	6,576	-88.947%
2026-04-07	1.7600	1.8300	1.7500	1.7500	-9.794%	7	6,570	-88.000%
2026-04-06	2.0000	2.0000	1.9400	1.9400	+0.518%	15	6,563	-89.175%
2026-04-02	1.5000	1.9300	1.5000	1.9300	+10.920%	325	6,347	-89.119%
2026-04-01	1.6600	1.7400	1.6600	1.7400	+0.578%	146	6,347	-87.931%
2026-03-31	1.6600	1.7600	1.6600	1.7300	+15.333%	146	6,463	-87.861%
2026-03-30	1.6400	1.6400	1.5000	1.5000	-5.660%	5	6,459	-86.000%
2026-03-27	1.6700	1.7400	1.5800	1.5900	-7.558%	126	6,463	-86.792%
2026-03-26	1.6300	1.7200	1.6200	1.7200	-6.011%	124	6,517	-87.791%
2026-03-25	1.8300	1.8300	1.8300	1.8300	+5.172%	1	6,520	-88.525%
2026-03-24	1.6800	1.8400	1.6800	1.7400	-5.946%	8	6,521	-87.931%
2026-03-23	1.6400	1.8900	1.6400	1.8500	+19.355%	94	6,519	-88.649%
2026-03-20	1.8000	1.8100	1.5400	1.5500	-20.103%	1,156	6,456	-86.452%
2026-03-19	1.7600	1.9400	1.6500	1.9400	+7.778%	283	6,923	-89.175%
2026-03-18	1.8700	1.9300	1.8000	1.8000	-0.552%	146	7,066	-88.333%
2026-03-17	2.1000	2.1300	1.8100	1.8100	-9.500%	23	7,041	-88.398%
2026-03-16	2.1000	2.1800	1.9900	2.0000	+16.959%	303	7,052	-89.500%
2026-03-13	2.0000	2.0300	1.7100	1.7100	-14.500%	182	7,063	-87.719%
2026-03-12	2.1100	2.1100	1.9500	2.0000	-10.314%	153	7,127	-89.500%
2026-03-11	2.2000	2.2300	2.1000	2.2300	-5.508%	89	7,123	-90.583%
2026-03-10	2.4600	2.5500	2.3600	2.3600	+1.724%	490	7,174	-91.102%
2026-03-09	1.9000	2.3200	1.8500	2.3200	+9.434%	129	6,875	-90.948%
2026-03-06	2.3000	2.3000	2.0000	2.1200	-14.516%	304	6,783	-90.094%
2026-03-05	2.9000	2.9000	2.4200	2.4800	-16.216%	701	6,565	-91.532%
2026-03-04	2.9600	3.0000	2.7800	2.9600	-1.987%	140	6,659	-92.905%
2026-03-03	2.7700	3.1500	2.0000	3.0200	-1.629%	340	6,534	-93.046%
2026-03-02	3.6500	3.6500	3.0500	3.0700	-20.260%	518	6,364	-93.160%
2026-02-27	3.7000	4.1000	3.6500	3.8500	+1.316%	204	5,878	-94.545%
2026-02-26	3.6100	3.8000	3.5000	3.8000	+6.443%	197	5,866	-94.474%
2026-02-25	3.6000	3.6000	3.5300	3.5700	-4.800%	510	5,788	-94.118%
2026-02-24	3.3500	3.8500	3.2500	3.7500	+5.634%	193	5,788	-94.400%
2026-02-23	4.0000	4.0000	3.3300	3.5500	-10.127%	125	5,660	-94.085%
2026-02-20	4.3500	4.3500	3.7000	3.9500	-1.250%	208	5,666	-94.684%
2026-02-19	4.2800	4.2800	4.0000	4.0000	-7.834%	138	5,666	-94.750%
2026-02-18	4.1000	4.4500	4.1000	4.3400	-1.364%	96	5,577	-95.161%
2026-02-17	4.2500	4.4000	4.2100	4.4000	-0.452%	10	5,533	-95.227%
2026-02-13	4.2000	4.5500	4.0500	4.4200	+13.333%	85	5,541	-95.249%
2026-02-12	4.2700	4.2900	3.6000	3.9000	-11.364%	401	5,541	-94.615%
2026-02-11	4.7500	4.7500	4.1500	4.4000	-19.414%	188	5,218	-95.227%
2026-02-10	5.2500	5.4600	5.1000	5.4600	+12.577%	10	5,284	-96.154%
2026-02-09	4.6700	4.8500	4.6700	4.8500	+8.989%	3	5,293	-95.670%
2026-02-06	5.0500	5.0500	4.4500	4.4500	-4.301%	108	5,294	-95.281%
2026-02-05	4.8000	5.0000	4.5000	4.6500	-7.921%	85	5,284	-95.484%
2026-02-04	5.5500	5.6500	4.8500	5.0500	-5.784%	540	5,326	-95.842%
2026-02-03	5.5000	6.1200	5.3000	5.3600	+16.522%	444	5,813	-96.082%
2026-02-02	4.1700	4.7000	4.0000	4.6000	+17.347%	552	5,696	-95.435%
2026-01-30	4.2500	4.2500	3.2000	3.9200	-26.729%	671	5,632	-94.643%
2026-01-29	5.5300	5.5300	5.1500	5.3500	-4.464%	97	5,324	-96.075%
2026-01-28	5.7000	5.7000	5.5500	5.6000	+0.901%	171	5,378	-96.250%
2026-01-27	5.5000	5.6400	5.5000	5.5500	-4.639%	18	5,516	-96.216%
2026-01-26	5.7200	5.9000	5.7200	5.8200	-3.000%	11	5,529	-96.392%
2026-01-23	5.8500	6.1500	5.4100	6.0000	-1.316%	30	5,528	-96.500%
2026-01-22	6.0500	6.1800	5.9600	6.0800	+2.185%	58	5,522	-96.546%
2026-01-21	6.5000	6.5000	5.7000	5.9500	-9.848%	558	5,578	-96.471%
2026-01-20	7.4500	7.4500	6.6000	6.6000	-10.811%	82	5,576	-96.818%
2026-01-16	8.2000	8.4000	7.2000	7.4000	-3.896%	609	5,513	-97.162%
2026-01-15	7.3000	7.9500	7.3000	7.7000	+8.451%	69	5,513	-97.273%
2026-01-14	7.3400	7.4500	7.0000	7.1000	-2.740%	87	5,498	-97.042%
2026-01-13	7.5000	7.7000	7.2500	7.3000	-2.667%	190	5,506	-97.123%
2026-01-12	7.1500	7.7000	7.1500	7.5000	0.000%	81	5,616	-97.200%
2026-01-09	6.9500	7.6400	6.4000	7.5000	+24.172%	586	5,665	-97.200%
2026-01-08	5.8500	6.2000	5.7900	6.0400	-2.581%	73	5,879	-96.523%
2026-01-07	6.1000	6.5600	5.6500	6.2000	+5.983%	364	5,902	-96.613%
2026-01-06	5.6600	6.0400	5.3800	5.8500	+0.862%	138	5,742	-96.410%
2026-01-05	5.1000	6.2400	5.1000	5.8000	+12.621%	293	5,728	-96.379%
2026-01-02	4.7200	5.1500	4.7200	5.1500	+13.187%	77	5,847	-95.922%
2025-12-31	4.7000	4.7000	4.5500	4.5500	-9.901%	28	5,809	-95.385%
2025-12-30	5.0000	5.1500	4.7500	5.0500	+10.989%	137	5,809	-95.842%
2025-12-29	4.5500	4.5700	4.4500	4.5500	-2.151%	87	5,894	-95.385%
2025-12-26	4.8500	4.8500	4.5500	4.6500	-4.124%	213	5,818	-95.484%
2025-12-24	4.5000	4.8500	4.5000	4.8500	+7.778%	8	5,623	-95.670%
2025-12-23	4.6000	4.6800	4.3000	4.5000	-3.846%	488	5,623	-95.333%
2025-12-22	4.4900	4.8000	4.4500	4.6800	-0.213%	53	5,628	-95.513%
2025-12-19	4.6600	4.9100	4.6600	4.6900	+4.222%	27	5,614	-95.522%
2025-12-18	4.8000	4.8000	4.5000	4.5000	+7.143%	411	5,609	-95.333%
2025-12-17	4.4000	4.4000	4.1500	4.2000	-0.474%	157	5,431	-95.000%
2025-12-16	4.2300	4.2300	4.1500	4.2200	-0.706%	13	5,436	-95.024%
2025-12-15	4.5300	4.5300	4.0500	4.2500	-8.602%	81	5,448	-95.059%
2025-12-12	5.0000	5.0000	4.6500	4.6500	-8.644%	32	5,479	-95.484%
2025-12-11	5.3100	5.4000	5.0500	5.0900	-5.915%	51	5,477	-95.874%
2025-12-10	5.0100	5.4100	4.9000	5.4100	+11.546%	84	5,500	-96.118%
2025-12-09	4.8600	4.9000	4.7500	4.8500	+1.042%	26	5,536	-95.670%
2025-12-08	4.8500	4.8500	4.7500	4.8000	-4.950%	15	5,510	-95.625%
2025-12-05	5.2000	5.3700	5.0500	5.0500	-4.717%	82	5,498	-95.842%
2025-12-04	5.3500	5.7000	5.3000	5.3000	-1.852%	12	5,431	-96.038%
2025-12-03	5.5500	5.6000	5.3200	5.4000	-2.703%	70	5,428	-96.111%
2025-12-02	6.0000	6.0000	5.5500	5.5500	-2.632%	50	5,456	-96.216%
2025-12-01	5.2700	5.9100	5.1500	5.7000	+3.074%	49	5,483	-96.316%
2025-11-28	5.5000	5.6000	5.5000	5.5300	-2.982%	35	5,493	-96.203%
2025-11-26	5.3200	5.7000	5.3200	5.7000	+3.636%	27	5,539	-96.316%
2025-11-25	4.6400	5.5000	4.6400	5.5000	+22.222%	132	5,539	-96.182%
2025-11-24	4.2000	4.5000	4.2000	4.5000	+7.143%	12	5,655	-95.333%
2025-11-21	3.8500	4.2000	3.6500	4.2000	+27.273%	28	5,661	-95.000%
2025-11-20	4.4500	4.4500	3.3000	3.3000	-17.706%	520	5,661	-93.636%
2025-11-19	4.0000	4.2000	3.7500	4.0100	+0.250%	36	5,491	-94.763%
2025-11-18	3.7500	4.0000	3.7500	4.0000	+12.676%	39	5,519	-94.750%
2025-11-17	3.8900	4.0400	3.5500	3.5500	-15.476%	144	5,523	-94.085%
2025-11-14	4.0000	4.2000	3.8500	4.2000	+2.439%	641	5,599	-95.000%
2025-11-13	4.4000	4.4000	4.0500	4.1000	-9.890%	185	5,102	-94.878%
2025-11-12	4.5000	4.7000	4.1700	4.5500	+3.409%	38	5,235	-95.385%
2025-11-11	4.0000	4.5000	4.0000	4.4000	+8.374%	27	5,215	-95.227%
2025-11-10	3.7500	4.1500	3.7000	4.0600	+19.412%	280	5,210	-94.828%
2025-11-07	3.2500	3.4000	3.1500	3.4000	+1.493%	69	5,048	-93.824%
2025-11-06	3.7000	3.7000	3.3300	3.3500	-8.219%	17	5,046	-93.731%
2025-11-05	3.5500	3.6500	3.4700	3.6500	-7.595%	71	5,053	-94.247%
2025-11-04	3.7100	4.0000	3.7100	3.9500	-1.250%	78	5,053	-94.684%
2025-11-03	4.1500	4.3500	3.8000	4.0000	-0.744%	52	5,080	-94.750%
2025-10-31	3.8500	4.8000	3.6000	4.0300	+7.467%	823	5,080	-94.789%
2025-10-30	3.7500	3.9500	3.7000	3.7500	-1.832%	59	5,147	-94.400%
2025-10-29	4.6000	4.6000	3.6000	3.8200	-16.957%	195	5,130	-94.503%
2025-10-28	4.6000	4.6500	4.4500	4.6000	-4.167%	52	5,012	-95.435%
2025-10-27	4.7500	4.9500	4.3000	4.8000	+0.629%	114	4,945	-95.625%
2025-10-24	5.0000	5.0000	4.6000	4.7700	+3.696%	36	4,945	-95.597%
2025-10-23	4.6400	5.2500	4.6000	4.6000	+2.222%	39	4,964	-95.435%
2025-10-22	4.5500	4.7000	4.3000	4.5000	+4.651%	37	4,959	-95.333%
2025-10-21	4.3500	4.5500	4.3000	4.3000	-1.149%	66	4,953	-95.116%
2025-10-20	4.2000	4.5000	4.1500	4.3500	+4.567%	173	4,964	-95.172%
2025-10-17	4.2300	4.2400	3.9500	4.1600	+1.463%	181	4,916	-94.952%
2025-10-16	4.3100	4.3500	4.0600	4.1000	-6.818%	81	4,980	-94.878%
2025-10-15	4.5000	4.7500	4.2000	4.4000	-0.901%	155	4,963	-95.227%
2025-10-14	4.2200	4.5000	4.1500	4.4400	+10.448%	234	4,943	-95.270%
2025-10-13	4.2500	4.2500	3.8800	4.0200	-3.133%	43	4,830	-94.776%
2025-10-10	4.0500	4.2500	3.9000	4.1500	+2.469%	103	4,834	-94.940%
2025-10-09	4.0000	4.1400	3.8000	4.0500	0.000%	716	4,866	-94.815%
2025-10-08	4.2500	4.4100	4.0500	4.0500	+1.250%	115	4,773	-94.815%
2025-10-07	4.4400	4.4500	3.7500	4.0000	-9.091%	432	4,648	-94.750%
2025-10-06	4.9000	4.9000	4.3000	4.4000	-9.278%	187	4,648	-95.227%
2025-10-03	5.2500	5.2500	4.7500	4.8500	-4.902%	679	4,606	-95.670%
2025-10-02	5.1400	5.4500	4.7500	5.1000	-19.048%	307	4,771	-95.882%
2025-10-01	6.0000	6.3000	5.7500	6.3000	+12.500%	32	4,709	-96.667%
2025-09-30	5.8500	5.8500	5.3000	5.6000	-8.197%	44	4,717	-96.250%
2025-09-29	5.9000	6.1000	5.5500	6.1000	+3.390%	57	4,721	-96.557%
2025-09-26	5.2500	5.9000	5.1800	5.9000	+16.832%	114	4,723	-96.441%
2025-09-25	5.2000	5.3300	5.0000	5.0500	-9.009%	61	4,721	-95.842%
2025-09-24	5.5100	5.6500	5.4500	5.5500	+1.835%	62	4,721	-96.216%
2025-09-23	5.4700	5.8900	5.3500	5.4500	-0.909%	96	4,723	-96.147%
2025-09-22	5.6600	5.8500	5.1000	5.5000	-5.172%	191	4,697	-96.182%
2025-09-19	6.3000	6.3500	5.7500	5.8000	-8.082%	63	4,726	-96.379%
2025-09-18	6.3000	6.5000	6.0000	6.3100	+1.774%	74	4,705	-96.672%
2025-09-17	6.0500	6.6500	6.0500	6.2000	+2.479%	77	4,707	-96.613%
2025-09-16	6.0500	6.0500	5.5000	6.0500	-2.104%	502	4,706	-96.529%
2025-09-15	6.2000	6.3500	6.1000	6.1800	0.000%	58	4,809	-96.602%
2025-09-12	6.0000	6.2500	5.8500	6.1800	+1.311%	56	4,787	-96.602%
2025-09-11	6.3300	7.0000	6.0000	6.1000	+3.390%	104	4,784	-96.557%
2025-09-10	6.2000	6.7000	5.9000	5.9000	+5.735%	58	4,733	-96.441%
2025-09-09	5.8500	5.8500	5.3000	5.5800	-2.957%	77	4,747	-96.237%
2025-09-08	5.4500	5.7500	5.3500	5.7500	+1.770%	293	4,713	-96.348%
2025-09-05	5.2500	5.7000	5.0000	5.6500	+6.403%	507	4,603	-96.283%
2025-09-04	4.3000	5.3100	4.3000	5.3100	+29.512%	2,007	4,574	-96.045%
2025-09-03	3.7500	4.1000	3.6500	4.1000	+9.333%	265	3,806	-94.878%
2025-09-02	3.7500	3.7500	3.5000	3.7500	-3.846%	101	3,668	-94.400%
2025-08-29	4.0500	4.2500	3.9000	3.9000	-2.500%	21	3,610	-94.615%
2025-08-28	4.1500	4.2200	3.9000	4.0000	-5.882%	183	3,610	-94.750%
2025-08-27	4.6000	4.6000	4.2500	4.2500	-9.574%	32	3,531	-95.059%
2025-08-26	4.4500	4.7500	4.4000	4.7000	+2.174%	35	3,507	-95.532%
2025-08-25	4.6000	4.8000	4.4700	4.6000	-7.071%	241	3,486	-95.435%
2025-08-22	3.9300	5.0500	3.9000	4.9500	+28.571%	326	3,275	-95.758%
2025-08-21	3.9500	3.9500	3.2500	3.8500	-4.703%	816	3,289	-94.545%
2025-08-20	4.2500	4.3500	4.0400	4.0400	-7.126%	911	3,190	-94.802%
2025-08-19	4.1000	4.4500	4.1000	4.3500	+5.583%	159	3,106	-95.172%
2025-08-18	4.5500	4.5500	3.9200	4.1200	-10.435%	241	3,142	-94.903%
2025-08-15	4.7000	4.8000	4.6000	4.6000	-3.967%	190	3,049	-95.435%
2025-08-14	5.0700	5.0700	4.7400	4.7900	-11.296%	101	2,921	-95.616%
2025-08-13	4.8500	5.5000	4.7500	5.4000	+22.727%	280	2,852	-96.111%
2025-08-12	4.2500	4.6000	4.1100	4.4000	+16.402%	362	2,702	-95.227%
2025-08-11	3.8500	3.8600	3.7700	3.7800	+3.562%	128	2,393	-94.444%
2025-08-08	3.8500	3.8500	3.6000	3.6500	-3.947%	71	2,290	-94.247%
2025-08-07	4.5000	4.5500	3.8000	3.8000	-17.031%	40	2,305	-94.474%
2025-08-06	4.4700	4.6000	4.2000	4.5800	-2.553%	61	2,303	-95.415%
2025-08-05	3.7000	4.8000	3.7000	4.7000	+28.767%	190	2,268	-95.532%
2025-08-04	3.7000	3.8200	3.5700	3.6500	+5.797%	92	2,226	-94.247%
2025-08-01	3.5500	3.9500	3.2000	3.4500	+16.949%	317	2,138	-93.913%
2025-07-31	2.7700	2.9500	2.6200	2.9500	+10.902%	82	2,045	-92.881%
2025-07-30	2.7500	2.9300	2.6600	2.6600	-12.211%	32	2,107	-92.105%
2025-07-29	2.9800	3.0300	2.9500	3.0300	+7.447%	31	2,133	-93.069%
2025-07-28	2.6800	2.8900	2.6800	2.8200	0.000%	130	2,110	-92.553%
2025-07-25	2.7300	2.8700	2.7000	2.8200	+0.714%	137	2,204	-92.553%
2025-07-24	3.2000	3.7000	2.8000	2.8000	-21.127%	109	2,091	-92.500%
2025-07-23	3.9500	4.3500	3.4500	3.5500	-4.054%	160	2,027	-94.085%
2025-07-22	3.6800	4.4000	3.2900	3.7000	+23.333%	213	2,054	-94.324%
2025-07-21	2.7000	3.2000	2.7000	3.0000	+30.435%	96	1,949	-93.000%
2025-07-18	2.3900	2.3900	2.3000	2.3000	+0.877%	4	1,970	-90.870%
2025-07-17	2.2800	2.4400	2.1200	2.2800	+3.636%	75	1,972	-90.789%
2025-07-16	2.0000	2.2000	2.0000	2.2000	+8.374%	6	1,987	-90.455%
2025-07-15	2.0800	2.1500	2.0300	2.0300	-11.739%	10	1,992	-89.655%
2025-07-14	2.0600	2.3000	2.0600	2.3000	+6.977%	17	1,983	-90.870%
2025-07-11	2.1500	2.1500	2.1500	2.1500	-5.702%	20	1,967	-90.233%
2025-07-09	2.2400	2.2800	2.2400	2.2800	+6.542%	21	1,947	-90.789%
2025-07-08	2.1500	2.1500	2.1300	2.1400	+3.883%	7	1,926	-90.187%
2025-07-07	1.9900	2.1000	1.9500	2.0600	-6.364%	41	1,924	-89.806%
2025-07-03	2.1400	2.2500	2.1400	2.2000	-9.465%	83	1,921	-90.455%
2025-07-02	2.1900	2.5600	2.1900	2.4300	+5.652%	66	1,921	-91.358%
2025-07-01	2.1600	2.3500	2.1600	2.3000	+7.981%	9	1,917	-90.870%
2025-06-30	2.2500	2.2800	2.1300	2.1300	-7.391%	33	1,914	-90.141%
2025-06-27	2.2500	2.3000	2.2500	2.3000	+5.505%	9	1,881	-90.870%
2025-06-25	2.4000	2.4000	2.1600	2.1800	-7.627%	79	1,874	-90.367%
2025-06-24	2.4000	2.5000	2.3600	2.3600	+9.767%	27	1,855	-91.102%
2025-06-23	2.1300	2.1500	2.1300	2.1500	-2.273%	2	1,858	-90.233%
2025-06-20	1.9000	2.3100	1.8700	2.2000	+22.222%	38	1,858	-90.455%
2025-06-17	1.8000	1.8000	1.7500	1.8000	-2.703%	55	1,849	-88.333%
2025-06-13	1.8500	1.8500	1.8500	1.8500	-9.756%	60	1,794	-88.649%
2025-06-12	1.8000	2.1000	1.8000	2.0500	+10.811%	62	1,824	-89.756%
2025-06-11	1.8500	1.9200	1.8500	1.8500	+3.352%	156	1,849	-88.649%
2025-06-10	1.6900	1.7900	1.6800	1.7900	+2.286%	56	1,996	-88.268%
2025-06-09	1.4600	1.7500	1.4600	1.7500	+2.941%	24	2,036	-88.000%
2025-06-06	1.5500	1.7000	1.5500	1.7000	-2.857%	40	2,035	-87.647%
2025-06-05	1.9000	1.9000	1.7500	1.7500	+2.941%	4	2,028	-88.000%
2025-06-04	1.7000	1.7000	1.7000	1.7000	+6.250%	2	2,027	-87.647%
2025-06-03	1.6000	1.6000	1.6000	1.6000	+3.226%	10	2,027	-86.875%
2025-06-02	1.5500	1.5500	1.5500	1.5500	-3.125%	10	2,017	-86.452%
2025-05-30	1.7000	1.7000	1.6000	1.6000	-3.030%	4	2,007	-86.875%
2025-05-29	1.6500	1.6500	1.6500	1.6500	-6.250%	12	2,008	-87.273%
2025-05-27	1.6000	1.7600	1.6000	1.7600	+10.692%	10	2,008	-88.068%
2025-05-23	1.5900	1.5900	1.5900	1.5900	-7.558%	2	2,014	-86.792%
2025-05-22	1.5500	1.7200	1.5500	1.7200	+4.242%	54	2,014	-87.791%
2025-05-21	1.7700	1.7700	1.5200	1.6500	-8.333%	848	1,971	-87.273%
2025-05-19	1.8500	1.8800	1.7000	1.8000	-14.286%	596	1,846	-88.333%
2025-05-16	2.1000	2.1000	1.8000	2.1000	+20.000%	280	1,260	-90.000%
2025-05-14	1.9400	1.9400	1.7000	1.7500	+2.941%	88	1,395	-88.000%
2025-05-13	1.3500	1.8500	1.2500	1.7000	+28.788%	173	1,313	-87.647%
2025-05-12	1.3200	1.3200	1.3200	1.3200	+10.000%	1	1,141	-84.091%
2025-05-09	1.4000	1.4000	1.2000	1.2000	-20.000%	18	1,140	-82.500%
2025-05-08	1.5200	1.5400	1.5000	1.5000	+7.143%	8	1,138	-86.000%
2025-05-07	1.4000	1.4000	1.4000	1.4000	+3.704%	2	1,135	-85.000%
2025-05-06	1.4500	1.5800	1.3500	1.3500	-18.675%	14	1,133	-84.444%
2025-05-05	2.1600	2.1600	1.5000	1.6600	+3.750%	73	1,121	-87.349%
2025-05-02	1.7000	1.7000	1.6000	1.6000	-17.949%	24	1,049	-86.875%
2025-05-01	1.9100	1.9500	1.9100	1.9500	0.000%	10	1,048	-89.231%
2025-04-24	1.8500	1.9700	1.8500	1.9500	+11.429%	41	1,041	-89.231%
2025-04-23	2.1500	2.1900	1.6600	1.7500	+4.790%	20	1,081	-88.000%
2025-04-22	1.6700	1.6700	1.6700	1.6700	0.000%	1	1,084	-87.425%
2025-04-21	1.6500	1.6700	1.3700	1.6700	-11.170%	52	1,084	-87.425%
2025-04-17	1.8300	1.8800	1.8000	1.8800	-3.590%	16	1,030	-88.830%
2025-04-16	1.9500	1.9500	1.9500	1.9500	-7.143%	5	1,030	-89.231%
2025-04-15	2.1000	2.1000	2.1000	2.1000	+2.439%	6	1,025	-90.000%
2025-04-14	2.1500	2.3000	1.8000	2.0500	+10.811%	26	1,029	-89.756%
2025-04-11	2.2300	2.2300	1.4000	1.8500	+5.714%	136	1,011	-88.649%
2025-04-10	2.2000	2.2000	1.7500	1.7500	-22.566%	46	998	-88.000%
2025-04-09	2.1000	2.4000	2.0000	2.2600	-5.833%	17	971	-90.708%
2025-04-08	3.0100	3.0100	2.4000	2.4000	-20.000%	3	958	-91.250%
2025-04-07	3.4000	3.4000	2.5000	3.0000	-14.286%	133	961	-93.000%
2025-04-04	2.7500	3.5000	2.6600	3.5000	+58.371%	474	891	-94.000%
2025-04-03	2.4000	2.6500	2.2100	2.2100	-5.957%	127	937	-90.498%
2025-04-02	2.0500	2.5600	2.0500	2.3500	+30.556%	6	886	-91.064%
2025-04-01	1.6500	2.3500	1.3000	1.8000	+16.129%	42	886	-88.333%
2025-03-31	1.5000	1.8000	1.5000	1.5500	-19.271%	59	881	-86.452%
2025-03-28	1.9000	1.9200	1.9000	1.9200	-0.518%	4	867	-89.063%
2025-03-27	1.8800	1.9300	1.8800	1.9300	-4.926%	11	867	-89.119%
2025-03-26	2.0900	2.1000	2.0000	2.0300	-9.778%	230	868	-89.655%

.dark-mode .mqdNVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqdNVn{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C19.2RKT Jan 15 2027 19.20 Call (RKT270115C00019200)option OPRA

RKT20270115C19.2
RKT Jan 15 2027 19.20 Call (RKT270115C00019200)
option OPRA