Dark

RKT20270115C21.2
RKT Jan 15 2027 21.20 Call (RKT270115C00021200)
option OPRA

EOD

Oct 1, 2026

0.1600+60.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	+60.000%	1	11,131	0.000%
2026-09-30	0.1200	0.1200	0.1000	0.1000	-16.667%	62	11,130	+60.000%
2026-09-29	0.1200	0.1200	0.1200	0.1200	+9.091%	60	11,130	+33.333%
2026-09-28	0.0900	0.1100	0.0900	0.1100	-8.333%	31	11,152	+45.455%
2026-09-24	0.1000	0.1200	0.1000	0.1200	0.000%	96	11,152	+33.333%
2026-09-23	0.1300	0.1300	0.1200	0.1200	-25.000%	24	11,201	+33.333%
2026-09-22	0.1600	0.1600	0.1500	0.1600	+14.286%	30	11,202	0.000%
2026-09-21	0.1400	0.1400	0.1100	0.1400	-12.500%	430	11,206	+14.286%
2026-09-18	0.1600	0.1600	0.1500	0.1600	0.000%	14	11,015	0.000%
2026-09-17	0.2200	0.2200	0.1600	0.1600	-11.111%	52	11,003	0.000%
2026-09-16	0.2200	0.2200	0.1800	0.1800	-10.000%	35	11,005	-11.111%
2026-09-15	0.1800	0.2000	0.1800	0.2000	-20.000%	76	10,991	-20.000%
2026-09-14	0.1900	0.2500	0.1800	0.2500	+8.696%	19	10,927	-36.000%
2026-09-11	0.2300	0.2300	0.2300	0.2300	+4.545%	5	10,914	-30.435%
2026-09-10	0.1900	0.2200	0.1700	0.2200	0.000%	97	10,914	-27.273%
2026-09-09	0.2200	0.2300	0.2200	0.2200	-21.429%	6	10,935	-27.273%
2026-09-08	0.2800	0.2800	0.2800	0.2800	+3.704%	2	10,941	-42.857%
2026-09-04	0.2500	0.2700	0.2500	0.2700	-15.625%	58	10,991	-40.741%
2026-09-03	0.3000	0.3300	0.3000	0.3200	+28.000%	36	10,991	-50.000%
2026-09-02	0.2000	0.2700	0.2000	0.2500	+56.250%	65	10,958	-36.000%
2026-09-01	0.2000	0.2000	0.1600	0.1600	-27.273%	58	10,979	0.000%
2026-08-31	0.3300	0.3300	0.2200	0.2200	-31.250%	132	10,957	-27.273%
2026-08-28	0.4000	0.4000	0.3200	0.3200	-13.514%	3	11,004	-50.000%
2026-08-27	0.3400	0.3800	0.3400	0.3700	+23.333%	16	11,002	-56.757%
2026-08-26	0.3300	0.4000	0.3000	0.3000	-26.829%	625	10,989	-46.667%
2026-08-25	0.3900	0.4100	0.3700	0.4100	+7.895%	131	10,627	-60.976%
2026-08-24	0.3600	0.3800	0.3200	0.3800	+15.152%	12	10,578	-57.895%
2026-08-21	0.3600	0.4000	0.3300	0.3300	-5.714%	70	10,576	-51.515%
2026-08-20	0.3800	0.4000	0.3300	0.3500	-28.571%	55	10,522	-54.286%
2026-08-19	0.5600	0.5800	0.4900	0.4900	+22.500%	1,627	11,017	-67.347%
2026-08-18	0.4300	0.4300	0.4000	0.4000	-14.894%	9	11,227	-60.000%
2026-08-17	0.4800	0.4800	0.4500	0.4700	-11.321%	309	11,221	-65.957%
2026-08-14	0.6000	0.6200	0.5300	0.5300	-25.352%	60	11,213	-69.811%
2026-08-13	0.5400	0.7200	0.4700	0.7100	+42.000%	901	11,221	-77.465%
2026-08-12	0.5000	0.5200	0.4700	0.5000	-13.793%	219	11,103	-68.000%
2026-08-11	0.5700	0.5800	0.4700	0.5800	+31.818%	296	11,015	-72.414%
2026-08-10	0.4500	0.5000	0.4200	0.4400	+7.317%	56	11,007	-63.636%
2026-08-07	0.4500	0.5000	0.4000	0.4100	0.000%	505	10,982	-60.976%
2026-08-06	0.5200	0.5200	0.3800	0.4100	-24.074%	438	10,646	-60.976%
2026-08-05	0.5600	0.5600	0.5400	0.5400	-16.923%	2,826	10,421	-70.370%
2026-08-04	0.6600	0.7000	0.6500	0.6500	+18.182%	100	7,864	-75.385%
2026-08-03	0.5000	0.5600	0.5000	0.5500	+25.000%	131	7,895	-70.909%
2026-07-31	0.4200	0.4400	0.4100	0.4400	0.000%	180	7,840	-63.636%
2026-07-30	0.5100	0.5100	0.4100	0.4400	-34.328%	67	7,711	-63.636%
2026-07-29	0.6000	0.7700	0.5900	0.6700	+3.077%	1,465	7,668	-76.119%
2026-07-28	0.5400	0.6500	0.5400	0.6500	+14.035%	13	8,220	-75.385%
2026-07-27	0.5700	0.5700	0.5400	0.5700	+14.000%	800	8,219	-71.930%
2026-07-24	0.4000	0.5200	0.4000	0.5000	+4.167%	14	8,640	-68.000%
2026-07-23	0.4900	0.5000	0.4200	0.4800	-14.286%	262	8,641	-66.667%
2026-07-22	0.5800	0.5800	0.5400	0.5600	-6.667%	527	8,687	-71.429%
2026-07-21	0.6200	0.6300	0.5800	0.6000	-4.762%	57	9,033	-73.333%
2026-07-20	0.8500	0.8500	0.6300	0.6300	-24.096%	108	9,030	-74.603%
2026-07-17	0.9100	0.9200	0.8300	0.8300	-9.783%	1,518	9,137	-80.723%
2026-07-16	1.1000	1.1000	0.9200	0.9200	+1.099%	7	9,139	-82.609%
2026-07-15	1.0000	1.1000	0.9000	0.9100	+2.247%	104	9,136	-82.418%
2026-07-14	0.9100	0.9200	0.8900	0.8900	+11.250%	14	9,235	-82.022%
2026-07-13	0.8600	0.9500	0.8000	0.8000	-13.043%	3	9,245	-80.000%
2026-07-10	0.9200	0.9200	0.9200	0.9200	-2.128%	3	9,244	-82.609%
2026-07-09	0.9000	0.9400	0.9000	0.9400	+10.588%	15	9,244	-82.979%
2026-07-08	0.8500	0.8600	0.8500	0.8500	-26.087%	54	9,244	-81.176%
2026-07-07	1.2000	1.2000	1.1500	1.1500	-8.730%	22	9,243	-86.087%
2026-07-02	1.3500	1.3500	1.2600	1.2600	-16.556%	27	9,238	-87.302%
2026-07-01	1.4000	1.6000	1.4000	1.5100	+2.721%	218	9,238	-89.404%
2026-06-30	1.4100	1.6800	1.4100	1.4700	+4.255%	124	9,231	-89.116%
2026-06-29	1.3500	1.4100	1.3500	1.4100	-0.704%	66	9,214	-88.652%
2026-06-26	1.1000	1.4200	1.1000	1.4200	+29.091%	51	9,216	-88.732%
2026-06-25	1.3400	1.4500	1.1000	1.1000	-7.563%	246	9,174	-85.455%
2026-06-24	1.1900	1.4700	1.1900	1.1900	+36.782%	1,007	9,184	-86.555%
2026-06-23	0.8800	0.8800	0.8700	0.8700	+1.163%	224	8,934	-81.609%
2026-06-22	1.0800	1.0800	0.8600	0.8600	-21.818%	111	8,778	-81.395%
2026-06-18	0.9300	1.1000	0.9000	1.1000	+20.879%	225	8,654	-85.455%
2026-06-17	1.0500	1.0700	0.9100	0.9100	-11.650%	34	8,654	-82.418%
2026-06-16	0.9900	1.0500	0.9300	1.0300	-2.830%	77	8,654	-84.466%
2026-06-15	1.1000	1.1000	0.9900	1.0600	+17.778%	646	8,629	-84.906%
2026-06-12	0.9500	0.9500	0.8200	0.9000	0.000%	3	8,629	-82.222%
2026-06-11	0.7000	0.9100	0.7000	0.9000	+30.435%	80	8,629	-82.222%
2026-06-10	0.7900	0.7900	0.6600	0.6900	-13.750%	10	8,619	-76.812%
2026-06-09	0.7200	0.8000	0.7000	0.8000	+31.148%	784	8,626	-80.000%
2026-06-08	0.6400	0.6500	0.5900	0.6100	-6.154%	70	8,639	-73.770%
2026-06-05	0.7400	0.7800	0.6500	0.6500	-22.619%	131	8,634	-75.385%
2026-06-04	0.8500	0.8500	0.8000	0.8400	+15.068%	12	8,632	-80.952%
2026-06-03	0.9400	0.9400	0.7300	0.7300	-28.431%	16	8,633	-78.082%
2026-06-02	1.0200	1.1300	1.0000	1.0200	-6.422%	86	8,624	-84.314%
2026-06-01	1.0900	1.0900	1.0900	1.0900	-12.800%	20	8,617	-85.321%
2026-05-29	1.1800	1.3300	1.1800	1.2500	+8.696%	99	8,597	-87.200%
2026-05-28	1.1000	1.2000	1.1000	1.1500	0.000%	91	8,608	-86.087%
2026-05-27	1.2000	1.2000	1.1500	1.1500	+7.477%	14	8,555	-86.087%
2026-05-26	1.0600	1.1700	1.0500	1.0700	+25.882%	11	8,552	-85.047%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-15.000%	12	8,549	-81.176%
2026-05-21	0.8800	1.0000	0.8800	1.0000	+7.527%	6	8,537	-84.000%
2026-05-20	0.8200	0.9300	0.8200	0.9300	+32.857%	15	8,537	-82.796%
2026-05-19	0.6500	0.7100	0.6500	0.7000	-7.895%	31	8,530	-77.143%
2026-05-18	0.9200	0.9200	0.7400	0.7600	-6.173%	12	8,530	-78.947%
2026-05-15	0.9900	0.9900	0.8000	0.8100	-22.857%	86	8,530	-80.247%
2026-05-14	1.1000	1.1800	1.0500	1.0500	+8.247%	36	8,539	-84.762%
2026-05-13	1.0800	1.0800	0.9400	0.9700	-16.379%	204	8,534	-83.505%
2026-05-12	1.0300	1.1600	1.0200	1.1600	-3.333%	533	8,534	-86.207%
2026-05-11	1.2200	1.2900	1.1700	1.2000	-21.569%	428	8,534	-86.667%
2026-05-08	1.3400	1.5300	1.2800	1.5300	+45.714%	607	8,723	-89.542%
2026-05-07	1.1600	1.1600	1.0500	1.0500	-15.323%	170	8,941	-84.762%
2026-05-06	1.2400	1.2500	1.1800	1.2400	+21.569%	519	8,950	-87.097%
2026-05-05	1.0300	1.0400	0.9800	1.0200	+4.082%	124	8,949	-84.314%
2026-05-04	1.1400	1.1400	0.9800	0.9800	-14.783%	27	8,936	-83.673%
2026-05-01	1.2200	1.2600	1.1300	1.1500	-3.361%	360	8,634	-86.087%
2026-04-30	1.2400	1.3000	1.1900	1.1900	+2.586%	27	8,634	-86.555%
2026-04-29	1.3200	1.3200	1.1500	1.1600	-20.548%	136	8,635	-86.207%
2026-04-28	1.5500	1.5500	1.4300	1.4600	-3.947%	66	8,649	-89.041%
2026-04-27	1.6100	1.6400	1.5200	1.5200	-6.173%	14	8,652	-89.474%
2026-04-24	1.6400	1.7000	1.6200	1.6200	+8.725%	13	8,651	-90.123%
2026-04-23	1.5400	1.5400	1.4700	1.4900	0.000%	14	8,649	-89.262%
2026-04-22	1.7900	1.7900	1.4900	1.4900	-13.372%	46	8,637	-89.262%
2026-04-21	2.1100	2.1500	1.7200	1.7200	-19.626%	32	8,609	-90.698%
2026-04-20	1.9900	2.1400	1.9900	2.1400	+7.000%	32	8,609	-92.523%
2026-04-17	2.0100	2.1300	2.0000	2.0000	+21.212%	26	8,609	-92.000%
2026-04-16	1.7700	1.7700	1.6500	1.6500	+10.000%	25	8,601	-90.303%
2026-04-15	1.4700	1.5900	1.4700	1.5000	-3.846%	26	8,626	-89.333%
2026-04-14	1.5400	1.6100	1.5300	1.5600	+4.000%	182	8,621	-89.744%
2026-04-13	1.4900	1.5400	1.4900	1.5000	+15.385%	3	8,614	-89.333%
2026-04-10	1.4400	1.4400	1.3000	1.3000	+2.362%	49	8,612	-87.692%
2026-04-09	1.3700	1.4800	1.2700	1.2700	-19.620%	36	8,608	-87.402%
2026-04-08	1.6800	1.7200	1.5100	1.5800	+21.538%	29	8,609	-89.873%
2026-04-07	1.4300	1.4500	1.2500	1.3000	-19.255%	13	8,607	-87.692%
2026-04-06	1.5500	1.6100	1.4400	1.6100	+10.274%	35	8,607	-90.062%
2026-04-02	1.2000	1.4600	1.2000	1.4600	+8.955%	69	8,542	-89.041%
2026-04-01	1.3500	1.3500	1.3000	1.3400	+1.515%	68	8,542	-88.060%
2026-03-31	1.3400	1.3600	1.2500	1.3200	+10.000%	578	8,485	-87.879%
2026-03-30	1.2500	1.3300	1.2000	1.2000	-7.692%	36	8,456	-86.667%
2026-03-27	1.3100	1.3100	1.1200	1.3000	-1.515%	21	8,420	-87.692%
2026-03-26	1.4000	1.4000	1.2600	1.3200	-6.383%	19	8,419	-87.879%
2026-03-25	1.4700	1.4700	1.3700	1.4100	+0.714%	37	8,417	-88.652%
2026-03-24	1.3500	1.4200	1.3500	1.4000	-4.762%	509	8,392	-88.571%
2026-03-23	1.3600	1.4700	1.3600	1.4700	+23.529%	7	7,891	-89.116%
2026-03-20	1.4200	1.4300	1.1900	1.1900	-21.192%	191	7,884	-86.555%
2026-03-19	1.2500	1.5100	1.2500	1.5100	+7.857%	765	7,836	-89.404%
2026-03-18	1.4500	1.5400	1.4000	1.4000	-11.950%	244	7,093	-88.571%
2026-03-17	1.6300	1.7000	1.5700	1.5900	+1.274%	407	7,067	-89.937%
2026-03-16	1.6300	1.7000	1.5700	1.5700	+15.441%	202	6,887	-89.809%
2026-03-13	1.5300	1.5300	1.3600	1.3600	-11.688%	73	6,790	-88.235%
2026-03-12	1.6600	1.6600	1.5000	1.5400	-8.876%	380	6,836	-89.610%
2026-03-11	1.7600	1.8800	1.6000	1.6900	-9.140%	193	6,751	-90.533%
2026-03-10	1.8700	2.0400	1.8600	1.8600	+1.087%	269	6,778	-91.398%
2026-03-09	1.4900	1.8400	1.4900	1.8400	+10.843%	139	6,560	-91.304%
2026-03-06	1.6900	1.6900	1.5700	1.6600	-14.433%	44	6,555	-90.361%
2026-03-05	2.3000	2.3000	1.9100	1.9400	-12.217%	195	6,555	-91.753%
2026-03-04	2.4900	2.4900	2.1500	2.2100	-7.531%	38	6,492	-92.760%
2026-03-03	2.6600	2.6600	2.0800	2.3900	-3.629%	21	6,488	-93.305%
2026-03-02	2.9000	2.9000	2.4800	2.4800	-23.220%	137	6,488	-93.548%
2026-02-27	3.2000	3.2500	3.0000	3.2300	+4.194%	152	6,489	-95.046%
2026-02-26	3.0000	3.2000	3.0000	3.1000	+5.442%	331	6,343	-94.839%
2026-02-25	3.1500	3.1500	2.8500	2.9400	-6.667%	41	6,312	-94.558%
2026-02-24	2.6300	3.1500	2.6300	3.1500	+7.877%	9	6,312	-94.921%
2026-02-23	3.3200	3.3200	2.7200	2.9200	-11.515%	155	6,314	-94.521%
2026-02-20	3.4500	3.6900	3.1500	3.3000	-5.714%	58	6,177	-95.152%
2026-02-19	3.4000	3.5000	3.4000	3.5000	-2.778%	5	6,153	-95.429%
2026-02-18	3.5000	3.6500	3.5000	3.6000	0.000%	18	6,154	-95.556%
2026-02-17	3.4000	3.6500	3.4000	3.6000	-2.703%	30	6,154	-95.556%
2026-02-13	3.8000	3.8000	3.7000	3.7000	+13.846%	99	6,186	-95.676%
2026-02-12	3.7500	3.7700	2.9000	3.2500	-12.162%	132	6,186	-95.077%
2026-02-11	3.9000	3.9000	3.4600	3.7000	-20.430%	38	6,178	-95.676%
2026-02-10	4.2000	4.6500	4.2000	4.6500	+14.251%	150	6,177	-96.559%
2026-02-09	3.9000	4.0700	3.9000	4.0700	+5.714%	41	6,177	-96.069%
2026-02-06	3.6000	4.4000	3.6000	3.8500	-5.405%	201	6,177	-95.844%
2026-02-05	4.1500	4.2500	3.7500	4.0700	-6.221%	33	6,237	-96.069%
2026-02-04	4.7000	4.7000	4.1700	4.3400	-8.824%	144	6,237	-96.313%
2026-02-03	4.5000	5.1500	4.5000	4.7600	+22.997%	642	6,237	-96.639%
2026-02-02	3.4500	3.9000	3.4500	3.8700	+14.159%	89	6,213	-95.866%
2026-01-30	3.3500	3.3900	2.8300	3.3900	-23.820%	778	6,206	-95.280%
2026-01-29	4.5000	4.6200	4.3300	4.4500	-4.301%	180	6,023	-96.404%
2026-01-28	4.7500	4.8100	4.6500	4.6500	-1.064%	11	6,090	-96.559%
2026-01-27	4.7000	4.7800	4.6500	4.7000	-5.051%	20	6,090	-96.596%
2026-01-26	4.6400	5.0000	4.6400	4.9500	+2.484%	417	6,090	-96.768%
2026-01-23	4.8500	5.1600	4.6500	4.8300	-3.400%	34	6,089	-96.687%
2026-01-22	4.9000	5.7500	4.9000	5.0000	0.000%	474	6,095	-96.800%
2026-01-21	5.4000	5.8000	4.8500	5.0000	-13.043%	549	6,115	-96.800%
2026-01-20	5.8300	6.0700	5.7000	5.7500	-8.000%	107	5,668	-97.217%
2026-01-16	7.0000	7.3000	6.2500	6.2500	-5.303%	230	5,793	-97.440%
2026-01-15	6.6800	6.8000	6.3000	6.6000	+8.911%	152	5,793	-97.576%
2026-01-14	6.3000	6.4500	6.0500	6.0600	-3.503%	16	5,793	-97.360%
2026-01-13	6.2600	6.5300	6.2000	6.2800	-3.828%	19	5,794	-97.452%
2026-01-12	6.6000	6.6000	6.2900	6.5300	+1.240%	53	5,795	-97.550%
2026-01-09	6.0000	6.7000	5.7500	6.4500	+25.243%	422	5,803	-97.519%
2026-01-08	4.7500	5.4000	4.7500	5.1500	+1.179%	234	5,836	-96.893%
2026-01-07	5.1000	5.4000	4.8200	5.0900	+1.800%	79	5,833	-96.857%
2026-01-06	4.8000	5.2000	4.6500	5.0000	+0.604%	201	5,805	-96.800%
2026-01-05	4.4000	5.1500	4.4000	4.9700	+15.581%	311	5,811	-96.781%
2026-01-02	4.1100	4.3000	4.0500	4.3000	+13.158%	71	5,805	-96.279%
2025-12-31	4.0500	4.0500	3.7500	3.8000	-11.215%	42	5,819	-95.789%
2025-12-30	3.9000	4.3900	3.9000	4.2800	+11.169%	125	5,819	-96.262%
2025-12-29	3.8600	3.8600	3.8000	3.8500	-2.284%	56	5,814	-95.844%
2025-12-26	3.8000	3.9500	3.8000	3.9400	-1.500%	321	5,812	-95.939%
2025-12-24	3.9500	4.0500	3.8900	4.0000	+7.817%	232	5,372	-96.000%
2025-12-23	3.8500	3.9000	3.7100	3.7100	-6.076%	222	5,372	-95.687%
2025-12-22	3.9400	4.2000	3.7000	3.9500	+1.282%	31	5,225	-95.949%
2025-12-19	4.0300	4.1500	3.8500	3.9000	+4.000%	947	5,215	-95.897%
2025-12-18	3.9000	3.9000	3.7500	3.7500	+4.167%	2	4,287	-95.733%
2025-12-17	3.6300	3.7000	3.5500	3.6000	+4.348%	29	4,285	-95.556%
2025-12-16	3.6000	3.7000	3.4500	3.4500	-5.479%	46	4,305	-95.362%
2025-12-15	3.5300	3.6500	3.5300	3.6500	-10.099%	8	4,301	-95.616%
2025-12-12	4.1500	4.2500	4.0600	4.0600	-8.764%	165	4,297	-96.059%
2025-12-11	4.6000	4.6000	4.3000	4.4500	-3.471%	21	4,309	-96.404%
2025-12-10	4.2100	4.6100	3.9000	4.6100	+11.084%	67	4,305	-96.529%
2025-12-09	4.0300	4.2800	3.6000	4.1500	+4.534%	535	4,270	-96.145%
2025-12-08	4.2000	4.2000	3.9700	3.9700	-5.701%	56	3,848	-95.970%
2025-12-05	4.4000	4.6000	4.2100	4.2100	-6.444%	158	3,808	-96.200%
2025-12-04	4.8000	4.9400	4.5000	4.5000	-2.174%	55	3,768	-96.444%
2025-12-03	4.8500	5.0000	4.6000	4.6000	-7.071%	156	3,747	-96.522%
2025-12-02	5.1200	5.2700	4.9500	4.9500	-2.941%	184	3,881	-96.768%
2025-12-01	4.5100	5.1100	4.4900	5.1000	+6.250%	42	3,761	-96.863%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-2.041%	1	3,723	-96.667%
2025-11-26	4.5500	4.9500	4.0500	4.9000	+4.255%	113	3,750	-96.735%
2025-11-25	4.0000	4.7500	3.9500	4.7000	+27.027%	84	3,750	-96.596%
2025-11-24	2.8800	3.8500	2.8800	3.7000	+5.714%	6	3,798	-95.676%
2025-11-21	3.1500	3.5000	3.1500	3.5000	+9.375%	17	3,794	-95.429%
2025-11-20	3.7000	3.7500	3.1000	3.2000	-6.977%	69	3,806	-95.000%
2025-11-19	3.5000	3.5000	3.3500	3.4400	+1.176%	14	3,805	-95.349%
2025-11-18	3.0800	3.4000	3.0800	3.4000	+11.475%	527	3,815	-95.294%
2025-11-17	3.3000	3.3000	3.0000	3.0500	-10.294%	56	3,640	-94.754%
2025-11-14	3.3000	3.7000	3.3000	3.4000	-3.683%	128	3,650	-95.294%
2025-11-13	3.7000	3.7300	3.4500	3.5300	-11.750%	684	3,738	-95.467%
2025-11-12	4.0100	4.0100	3.7600	4.0000	+5.263%	61	3,746	-96.000%
2025-11-11	3.8000	3.8500	3.4500	3.8000	+7.042%	159	3,745	-95.789%
2025-11-10	3.0500	3.6000	3.0500	3.5500	+23.693%	81	3,762	-95.493%
2025-11-07	2.6600	2.8700	2.6600	2.8700	+0.350%	73	3,704	-94.425%
2025-11-06	3.1700	3.3000	2.7500	2.8600	-10.345%	71	3,728	-94.406%
2025-11-05	3.0500	3.1900	3.0200	3.1900	-4.204%	29	3,733	-94.984%
2025-11-04	3.2000	3.4400	3.1500	3.3300	+0.909%	74	3,753	-95.195%
2025-11-03	3.4200	3.6000	3.3000	3.3000	0.000%	25	3,827	-95.152%
2025-10-31	3.4800	3.4800	3.1000	3.3000	+4.762%	165	3,827	-95.152%
2025-10-30	3.2700	3.6000	3.1500	3.1500	-4.545%	231	3,828	-94.921%
2025-10-29	4.0000	4.0000	3.0000	3.3000	-13.158%	66	3,935	-95.152%
2025-10-28	4.0000	4.0400	3.8000	3.8000	-5.000%	50	3,892	-95.789%
2025-10-27	4.0000	4.0900	3.8000	4.0000	-2.439%	34	3,869	-96.000%
2025-10-24	4.2000	4.3800	3.9900	4.1000	+0.244%	85	3,869	-96.098%
2025-10-23	4.1000	4.1000	3.9600	4.0900	+1.238%	56	3,877	-96.088%
2025-10-22	4.1000	4.1700	4.0100	4.0400	+6.037%	10	3,893	-96.040%
2025-10-21	3.8000	3.8100	3.8000	3.8100	+0.263%	4	3,889	-95.801%
2025-10-20	3.6000	4.1000	3.5800	3.8000	+13.433%	257	3,891	-95.789%
2025-10-17	3.6500	3.6700	3.3500	3.3500	-6.944%	150	3,654	-95.224%
2025-10-16	3.6000	3.7500	3.6000	3.6000	-4.000%	13	3,679	-95.556%
2025-10-15	3.9300	3.9300	3.7500	3.7500	-1.316%	17	3,687	-95.733%
2025-10-14	3.6000	4.0500	3.6000	3.8000	+2.703%	131	3,670	-95.789%
2025-10-13	3.4000	3.7000	3.4000	3.7000	+1.370%	32	3,665	-95.676%
2025-10-10	3.8000	4.0000	3.4000	3.6500	+5.797%	136	3,669	-95.616%
2025-10-09	3.3000	3.6000	3.3000	3.4500	-2.817%	41	3,586	-95.362%
2025-10-08	3.8400	3.9000	3.5500	3.5500	+1.140%	88	3,597	-95.493%
2025-10-07	3.9000	3.9000	3.2000	3.5100	-8.831%	299	3,543	-95.442%
2025-10-06	4.2000	4.4000	3.7500	3.8500	-12.500%	101	3,543	-95.844%
2025-10-03	4.7000	4.9500	4.2500	4.4000	-4.348%	304	3,527	-96.364%
2025-10-02	4.5500	5.4500	4.2000	4.6000	-18.004%	233	3,447	-96.522%
2025-10-01	5.5000	5.8000	5.0500	5.6100	+13.333%	207	3,276	-97.148%
2025-09-30	5.3200	5.3200	4.7000	4.9500	-7.477%	28	3,271	-96.768%
2025-09-29	5.1300	5.4000	4.6500	5.3500	+4.902%	34	3,274	-97.009%
2025-09-26	4.7500	5.2000	4.6000	5.1000	+8.742%	147	3,272	-96.863%
2025-09-25	4.7000	4.8500	4.5300	4.6900	-3.299%	113	3,275	-96.588%
2025-09-24	4.9400	5.0500	4.8000	4.8500	+2.105%	40	3,200	-96.701%
2025-09-23	4.8000	5.2000	4.7500	4.7500	-2.062%	79	3,203	-96.632%
2025-09-22	5.1000	5.2000	4.8000	4.8500	-6.731%	85	3,202	-96.701%
2025-09-19	5.5000	5.6000	5.1000	5.2000	-4.587%	148	3,232	-96.923%
2025-09-18	5.4500	5.8000	5.2300	5.4500	-0.729%	118	3,137	-97.064%
2025-09-17	5.4000	5.9800	5.2700	5.4900	+5.577%	152	3,101	-97.086%
2025-09-16	5.2800	5.4500	4.8000	5.2000	-2.072%	143	3,080	-96.923%
2025-09-15	5.4600	5.7500	5.3100	5.3100	-1.667%	38	3,032	-96.987%
2025-09-12	5.2000	5.5000	5.1000	5.4000	+1.313%	110	3,008	-97.037%
2025-09-11	5.5000	6.1500	5.3000	5.3300	+2.500%	292	2,962	-96.998%
2025-09-10	5.9500	5.9500	5.2000	5.2000	+0.971%	83	2,886	-96.923%
2025-09-09	4.9000	5.9500	4.7500	5.1500	+6.186%	147	2,873	-96.893%
2025-09-08	4.8500	5.1000	4.4000	4.8500	-5.273%	22	2,865	-96.701%
2025-09-05	4.8200	5.1200	4.6000	5.1200	+16.364%	143	2,870	-96.875%
2025-09-04	3.7000	4.4000	3.7000	4.4000	+26.437%	47	2,850	-96.364%
2025-09-03	3.2000	3.5500	3.1400	3.4800	+12.258%	33	2,852	-95.402%
2025-09-02	3.1500	3.3000	3.1000	3.1000	-10.145%	38	2,833	-94.839%
2025-08-29	3.4000	3.6000	3.4000	3.4500	+1.770%	8	2,829	-95.362%
2025-08-28	3.6100	3.6100	3.3900	3.3900	-5.571%	38	2,829	-95.280%
2025-08-27	3.9600	4.5500	3.5900	3.5900	-11.358%	33	2,825	-95.543%
2025-08-26	3.8000	4.0500	3.8000	4.0500	+2.532%	242	2,810	-96.049%
2025-08-25	4.0000	4.1500	3.8800	3.9500	-7.059%	1,153	2,782	-95.949%
2025-08-22	3.2500	5.1500	3.2500	4.2500	+27.628%	402	1,786	-96.235%
2025-08-21	3.2500	3.5000	3.1700	3.3300	-7.500%	37	1,885	-95.195%
2025-08-20	3.8500	3.8500	3.5000	3.6000	-4.762%	32	1,863	-95.556%
2025-08-19	3.6500	3.8500	3.6000	3.7800	+6.780%	626	1,847	-95.767%
2025-08-18	3.5000	3.5700	3.2500	3.5400	-10.606%	61	1,392	-95.480%
2025-08-15	4.1500	4.1500	3.9600	3.9600	-3.415%	14	1,339	-95.960%
2025-08-14	4.3000	4.3000	4.0500	4.1000	-10.870%	79	1,325	-96.098%
2025-08-13	4.1500	4.7200	4.1500	4.6000	+17.949%	114	1,261	-96.522%
2025-08-12	3.4000	4.0000	3.4000	3.9000	+19.632%	43	1,228	-95.897%
2025-08-11	3.3600	3.3600	3.2200	3.2600	+5.161%	78	1,210	-95.092%
2025-08-08	3.3500	3.4400	3.1000	3.1000	-13.889%	115	1,145	-94.839%
2025-08-07	3.9000	4.0000	3.5500	3.6000	-8.861%	75	1,225	-95.556%
2025-08-06	3.8000	3.9500	3.6100	3.9500	+1.282%	37	1,202	-95.949%
2025-08-05	3.2000	4.0600	3.2000	3.9000	+21.118%	105	1,229	-95.897%
2025-08-04	3.0000	3.2500	3.0000	3.2200	+5.574%	48	1,148	-95.031%
2025-08-01	3.1000	3.1500	3.0500	3.0500	+23.482%	56	1,115	-94.754%
2025-07-31	2.5500	2.5500	2.2000	2.4700	+7.391%	12	1,129	-93.522%
2025-07-30	2.5000	2.5000	2.2100	2.3000	-14.179%	24	1,127	-93.043%
2025-07-29	2.6800	2.6800	2.6800	2.6800	+12.134%	5	1,106	-94.030%
2025-07-28	2.2500	2.4300	2.2500	2.3900	+5.752%	25	1,101	-93.305%
2025-07-25	2.2600	2.2600	2.2600	2.2600	0.000%	4	1,081	-92.920%
2025-07-24	2.6800	2.7000	2.2600	2.2600	-29.375%	35	1,081	-92.920%
2025-07-23	4.2500	4.2500	3.0800	3.2000	+3.226%	49	1,052	-95.000%
2025-07-22	3.5000	3.5000	2.8000	3.1000	+16.541%	371	1,024	-94.839%
2025-07-21	2.1500	2.7500	2.1500	2.6600	+26.667%	124	1,139	-93.985%
2025-07-18	2.0500	2.1000	1.9500	2.1000	+14.754%	113	1,049	-92.381%
2025-07-17	1.9200	2.0500	1.8300	1.8300	+9.581%	43	954	-91.257%
2025-07-16	1.9000	1.9000	1.6700	1.6700	-1.765%	48	923	-90.419%
2025-07-15	1.7200	1.7300	1.7000	1.7000	-5.556%	8	927	-90.588%
2025-07-11	1.8000	1.8000	1.8000	1.8000	-0.552%	2	929	-91.111%
2025-07-10	1.7700	1.8100	1.4300	1.8100	-9.045%	10	927	-91.160%
2025-07-09	1.9400	1.9900	1.9400	1.9900	+22.086%	4	930	-91.960%
2025-07-07	1.6100	1.6300	1.6100	1.6300	-8.939%	220	926	-90.184%
2025-07-03	1.7900	1.7900	1.7900	1.7900	-14.762%	1	1,141	-91.061%
2025-07-02	2.0000	2.2000	1.9700	2.1000	+6.599%	6	1,141	-92.381%
2025-07-01	1.9000	1.9700	1.9000	1.9700	+19.394%	5	1,138	-91.878%
2025-06-30	1.7700	1.7700	1.6500	1.6500	-14.063%	6	1,134	-90.303%
2025-06-26	1.9200	1.9500	1.7600	1.9200	-2.041%	227	1,130	-91.667%
2025-06-24	1.9600	1.9600	1.9600	1.9600	+3.158%	1	937	-91.837%
2025-06-23	1.8200	1.9000	1.8200	1.9000	-2.062%	13	938	-91.579%
2025-06-20	1.6000	1.9400	1.6000	1.9400	+14.118%	362	926	-91.753%
2025-06-18	1.6600	1.7000	1.6600	1.7000	+3.030%	180	574	-90.588%
2025-06-16	1.6500	1.6500	1.6500	1.6500	0.000%	10	574	-90.303%
2025-06-12	1.5000	1.6500	1.5000	1.6500	+22.222%	13	564	-90.303%
2025-06-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	563	-88.148%
2025-06-09	1.3100	1.3100	1.3000	1.3000	-0.763%	3	563	-87.692%
2025-06-05	1.6000	1.6200	1.3100	1.3100	-12.667%	6	564	-87.786%
2025-05-27	1.3500	1.5000	1.3500	1.5000	+15.385%	24	563	-89.333%
2025-05-23	1.3000	1.3000	1.3000	1.3000	+1.563%	2	545	-87.692%
2025-05-22	1.4000	1.4000	1.2600	1.2800	-1.538%	4	545	-87.500%
2025-05-21	1.3000	1.3000	1.3000	1.3000	-16.129%	5	543	-87.692%
2025-05-20	1.5500	1.5500	1.5500	1.5500	+6.897%	1	538	-89.677%
2025-05-19	1.4000	1.4500	1.4000	1.4500	-14.706%	2	537	-88.966%
2025-05-16	1.5700	1.7000	1.5700	1.7000	+13.333%	10	536	-90.588%
2025-05-15	1.5000	1.5000	1.5000	1.5000	+32.743%	10	536	-89.333%
2025-05-14	1.4900	1.7800	1.1300	1.1300	-13.077%	5	534	-85.841%
2025-05-13	1.2200	1.5900	1.2200	1.3000	+30.000%	80	533	-87.692%
2025-05-12	0.9900	1.3700	0.9900	1.0000	0.000%	3	562	-84.000%
2025-05-09	1.1800	1.1800	1.0000	1.0000	-13.043%	98	562	-84.000%
2025-05-08	1.1500	1.1500	1.1500	1.1500	+12.745%	1	561	-86.087%
2025-05-06	1.2000	1.9100	1.0100	1.0200	-18.400%	42	561	-84.314%
2025-05-05	1.2500	1.2500	1.2500	1.2500	-4.580%	2	519	-87.200%
2025-05-02	1.4000	1.4000	1.3100	1.3100	-23.392%	120	517	-87.786%
2025-04-24	1.7100	1.7100	1.7100	1.7100	-2.286%	1	537	-90.643%
2025-04-23	1.7500	1.7500	1.7500	1.7500	+25.000%	1	537	-90.857%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-15.152%	1	537	-88.571%
2025-04-17	1.6500	1.6500	1.6500	1.6500	+15.385%	2	536	-90.303%
2025-04-11	1.3200	1.4500	1.3000	1.4300	+14.400%	166	536	-88.811%
2025-04-10	1.6000	1.6000	1.2500	1.2500	-32.065%	7	493	-87.200%
2025-04-09	1.7000	1.8400	1.7000	1.8400	-14.419%	42	486	-91.304%
2025-04-08	2.1500	2.1500	2.1500	2.1500	-23.759%	1	445	-92.558%
2025-04-07	2.8200	2.8200	2.8200	2.8200	-6.000%	1	444	-94.326%
2025-04-04	2.0000	3.3200	2.0000	3.0000	+34.529%	78	443	-94.667%
2025-04-03	2.0000	2.2300	2.0000	2.2300	+23.889%	5	415	-92.825%
2025-04-02	1.5800	1.8000	1.5800	1.8000	+28.571%	21	414	-91.111%
2025-04-01	1.2400	1.4000	1.2400	1.4000	+12.000%	42	430	-88.571%
2025-03-31	1.2000	1.2500	1.1000	1.2500	-16.667%	71	429	-87.200%
2025-03-27	1.5000	1.5000	1.5000	1.5000	-25.743%	44	409	-89.333%
2025-03-24	2.0200	2.0200	2.0200	2.0200	-4.265%	1	365	-92.079%
2025-03-21	2.1100	2.1100	2.1100	2.1100	0.000%	2	365	-92.417%

.dark-mode .WBp9qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBp9qv{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C21.2RKT Jan 15 2027 21.20 Call (RKT270115C00021200)option OPRA

RKT20270115C21.2
RKT Jan 15 2027 21.20 Call (RKT270115C00021200)
option OPRA