Dark

RKT20270115C24.2
RKT Jan 15 2027 24.20 Call (RKT270115C00024200)
option OPRA

EOD

Oct 1, 2026

0.0600-14.286%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0600	0.0600	-14.286%	21	17,880	0.000%
2026-09-30	0.0600	0.0700	0.0600	0.0700	-22.222%	9	17,899	-14.286%
2026-09-29	0.0900	0.0900	0.0900	0.0900	+28.571%	4	17,899	-33.333%
2026-09-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	17,903	-14.286%
2026-09-25	0.0600	0.0700	0.0600	0.0700	0.000%	55	17,903	-14.286%
2026-09-24	0.0600	0.0700	0.0500	0.0700	0.000%	763	17,903	-14.286%
2026-09-23	0.0700	0.0800	0.0700	0.0700	0.000%	154	17,910	-14.286%
2026-09-22	0.0700	0.0700	0.0700	0.0700	-12.500%	114	17,917	-14.286%
2026-09-21	0.0800	0.0800	0.0800	0.0800	0.000%	1	17,917	-25.000%
2026-09-17	0.0800	0.1000	0.0800	0.0800	-20.000%	105	17,916	-25.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-9.091%	7	17,917	-40.000%
2026-09-14	0.0500	0.1100	0.0500	0.1100	+10.000%	13	17,917	-45.455%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	16	17,917	-40.000%
2026-09-10	0.1000	0.1100	0.1000	0.1000	-9.091%	72	17,928	-40.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-8.333%	63	17,928	-45.455%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-20.000%	4	17,928	-50.000%
2026-09-04	0.1000	0.1500	0.1000	0.1500	0.000%	30	17,941	-60.000%
2026-09-03	0.1100	0.1500	0.1100	0.1500	+36.364%	15	17,941	-60.000%
2026-09-02	0.1100	0.1100	0.0800	0.1100	+22.222%	48	17,928	-45.455%
2026-09-01	0.0900	0.1000	0.0800	0.0900	-18.182%	162	17,897	-33.333%
2026-08-31	0.1800	0.1800	0.1100	0.1100	-31.250%	54	17,998	-45.455%
2026-08-28	0.1600	0.1600	0.1600	0.1600	-5.882%	3	17,958	-62.500%
2026-08-27	0.1900	0.1900	0.1700	0.1700	0.000%	12	17,958	-64.706%
2026-08-26	0.1700	0.1700	0.1600	0.1700	-29.167%	306	17,953	-64.706%
2026-08-25	0.2400	0.2400	0.2400	0.2400	+60.000%	33	17,703	-75.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-16.667%	15	17,703	-60.000%
2026-08-21	0.1800	0.1800	0.1800	0.1800	0.000%	4	17,703	-66.667%
2026-08-20	0.2000	0.2000	0.1700	0.1800	-37.931%	36	17,703	-66.667%
2026-08-19	0.2700	0.2900	0.2700	0.2900	-25.641%	10	17,696	-79.310%
2026-08-13	0.3500	0.4000	0.3300	0.3900	+30.000%	744	17,686	-84.615%
2026-08-11	0.2900	0.3000	0.2600	0.3000	+15.385%	56	16,981	-80.000%
2026-08-10	0.2400	0.2600	0.1600	0.2600	+8.333%	58	16,931	-76.923%
2026-08-07	0.2800	0.3600	0.2300	0.2400	0.000%	2,646	16,876	-75.000%
2026-08-06	0.2500	0.3000	0.2400	0.2400	-40.000%	44	14,388	-75.000%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+37.931%	8	14,408	-85.000%
2026-08-03	0.3000	0.3000	0.2900	0.2900	+26.087%	2	14,407	-79.310%
2026-07-31	0.2600	0.2600	0.2300	0.2300	-8.000%	40	14,407	-73.913%
2026-07-30	0.2900	0.2900	0.2500	0.2500	-28.571%	340	14,394	-76.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-5.405%	7	14,641	-82.857%
2026-07-24	0.2600	0.3700	0.2600	0.3700	+42.308%	7	14,650	-83.784%
2026-07-23	0.2900	0.2900	0.2400	0.2600	-18.750%	20	14,648	-76.923%
2026-07-22	0.3400	0.3400	0.3100	0.3200	-8.571%	13	14,644	-81.250%
2026-07-21	0.3700	0.3900	0.3500	0.3500	-10.256%	102	14,644	-82.857%
2026-07-20	0.4800	0.4800	0.3900	0.3900	-23.529%	41	14,602	-84.615%
2026-07-17	0.5500	0.5500	0.5100	0.5100	-8.929%	4	14,635	-88.235%
2026-07-16	0.6500	0.6500	0.5600	0.5600	-3.448%	7	14,636	-89.286%
2026-07-15	0.6000	0.7100	0.5800	0.5800	+1.754%	781	14,635	-89.655%
2026-07-14	0.6000	0.6000	0.5700	0.5700	+11.765%	3	15,414	-89.474%
2026-07-13	0.5700	0.5700	0.5100	0.5100	-21.538%	4	15,416	-88.235%
2026-07-10	0.6400	0.6500	0.6400	0.6500	-2.985%	3	15,415	-90.769%
2026-07-09	0.6200	0.6800	0.6100	0.6700	+24.074%	240	15,417	-91.045%
2026-07-08	0.5300	0.5400	0.5300	0.5400	-16.923%	6	15,621	-88.889%
2026-07-07	0.7600	0.7600	0.6500	0.6500	-26.136%	25	15,615	-90.769%
2026-07-06	0.8900	0.9000	0.7900	0.8800	+2.326%	91	15,621	-93.182%
2026-07-02	0.9200	0.9200	0.8400	0.8600	-14.000%	21	15,708	-93.023%
2026-07-01	1.0500	1.0500	0.9900	1.0000	-0.990%	722	15,708	-94.000%
2026-06-30	0.9500	1.1000	0.9400	1.0100	+7.447%	345	15,004	-94.059%
2026-06-29	0.8200	0.9500	0.8200	0.9400	+10.588%	133	14,735	-93.617%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+11.842%	600	14,730	-92.941%
2026-06-25	0.8100	1.0000	0.7600	0.7600	-5.000%	537	14,130	-92.105%
2026-06-24	0.7400	1.0000	0.6600	0.8000	+42.857%	499	13,622	-92.500%
2026-06-23	0.5700	0.5700	0.5600	0.5600	-22.222%	121	13,329	-89.286%
2026-06-18	0.6700	0.7500	0.6700	0.7200	+44.000%	27	13,366	-91.667%
2026-06-17	0.7000	0.7400	0.5000	0.5000	-23.077%	271	13,366	-88.000%
2026-06-16	0.6000	0.6800	0.6000	0.6500	-2.985%	254	13,366	-90.769%
2026-06-15	0.7200	0.7600	0.6500	0.6700	+11.667%	214	13,217	-91.045%
2026-06-12	0.5300	0.6000	0.5300	0.6000	0.000%	8	13,217	-90.000%
2026-06-11	0.4400	0.6200	0.4400	0.6000	+36.364%	42	13,217	-90.000%
2026-06-10	0.4500	0.4800	0.4400	0.4400	-15.385%	112	13,188	-86.364%
2026-06-09	0.4800	0.5300	0.4800	0.5200	+33.333%	7	13,215	-88.462%
2026-06-08	0.4800	0.4800	0.3600	0.3900	-18.750%	264	13,215	-84.615%
2026-06-05	0.6200	0.6200	0.4800	0.4800	-9.434%	15	13,222	-87.500%
2026-06-04	0.5200	0.5500	0.5200	0.5300	+10.417%	8	13,222	-88.679%
2026-06-03	0.5500	0.6500	0.4800	0.4800	-26.154%	63	13,216	-87.500%
2026-06-02	0.7300	0.7300	0.6100	0.6500	-8.451%	288	13,270	-90.769%
2026-06-01	0.7500	0.7500	0.7100	0.7100	-16.471%	5	13,257	-91.549%
2026-05-29	0.8200	0.8500	0.7700	0.8500	+21.429%	35	13,258	-92.941%
2026-05-28	0.7800	0.7800	0.7000	0.7000	+32.075%	51	13,257	-91.429%
2026-05-22	0.5700	0.6200	0.5300	0.5300	-23.188%	124	13,258	-88.679%
2026-05-21	0.5700	0.7000	0.5700	0.6900	+13.115%	51	13,259	-91.304%
2026-05-20	0.5500	0.6100	0.5500	0.6100	+35.556%	35	13,259	-90.164%
2026-05-19	0.4600	0.4800	0.4400	0.4500	-13.462%	17	13,259	-86.667%
2026-05-18	0.5500	0.5500	0.5000	0.5200	-5.455%	186	13,259	-88.462%
2026-05-15	0.5600	0.6300	0.5500	0.5500	-24.658%	34	13,259	-89.091%
2026-05-14	0.7300	0.7800	0.7200	0.7300	+23.729%	46	13,169	-91.781%
2026-05-13	0.6800	0.6800	0.5900	0.5900	-21.333%	54	13,177	-89.831%
2026-05-12	0.7500	0.7500	0.6700	0.7500	-9.639%	86	13,177	-92.000%
2026-05-11	0.9500	0.9500	0.7900	0.8300	-18.627%	284	13,177	-92.771%
2026-05-08	0.7000	1.0200	0.7000	1.0200	+47.826%	431	13,288	-94.118%
2026-05-07	0.7500	0.7500	0.6900	0.6900	-11.538%	225	13,441	-91.304%
2026-05-06	0.7600	0.7900	0.7600	0.7800	+14.706%	45	13,464	-92.308%
2026-05-05	0.6600	0.6800	0.6400	0.6800	+11.475%	67	13,482	-91.176%
2026-05-04	0.7300	0.7300	0.6100	0.6100	-16.438%	25	13,473	-90.164%
2026-05-01	0.8100	0.8500	0.7200	0.7300	-10.976%	59	13,476	-91.781%
2026-04-30	0.8000	0.9000	0.8000	0.8200	+9.333%	18	13,476	-92.683%
2026-04-29	0.9000	0.9000	0.7300	0.7500	-20.213%	40	13,474	-92.000%
2026-04-28	1.0000	1.0000	0.9400	0.9400	-9.615%	4,446	13,492	-93.617%
2026-04-27	1.0700	1.1000	1.0300	1.0400	-4.587%	16	12,187	-94.231%
2026-04-24	1.0900	1.2100	1.0900	1.0900	+9.000%	28	12,187	-94.495%
2026-04-23	0.9500	1.0800	0.9500	1.0000	-2.913%	48	12,170	-94.000%
2026-04-22	1.2000	1.2000	1.0200	1.0300	-10.435%	31	12,151	-94.175%
2026-04-21	1.4500	1.5300	1.1500	1.1500	-24.342%	1,652	13,080	-94.783%
2026-04-20	1.3500	1.5200	1.3000	1.5200	+8.571%	87	13,080	-96.053%
2026-04-17	1.4000	1.5000	1.3000	1.4000	+21.739%	91	13,029	-95.714%
2026-04-16	1.2000	1.2200	1.0800	1.1500	+8.491%	220	13,114	-94.783%
2026-04-15	1.0800	1.1300	0.9900	1.0600	0.000%	91	13,076	-94.340%
2026-04-14	1.0800	1.1200	0.9400	1.0600	+4.950%	221	13,048	-94.340%
2026-04-13	0.9500	1.0100	0.9000	1.0100	+17.442%	104	13,080	-94.059%
2026-04-10	0.9500	0.9500	0.8600	0.8600	-25.217%	24	13,070	-93.023%
2026-04-09	0.8700	1.1500	0.8700	1.1500	+22.340%	3	13,066	-94.783%
2026-04-08	1.1700	1.2000	0.9400	0.9400	+9.302%	47	13,065	-93.617%
2026-04-07	0.9900	0.9900	0.7800	0.8600	-21.101%	54	13,073	-93.023%
2026-04-06	1.0500	1.1000	1.0400	1.0900	+7.921%	14	13,041	-94.495%
2026-04-02	0.8600	1.0100	0.8600	1.0100	+12.222%	72	13,034	-94.059%
2026-04-01	0.9300	0.9400	0.8700	0.9000	-4.255%	91	13,034	-93.333%
2026-03-31	0.9000	0.9400	0.8600	0.9400	+17.500%	184	12,999	-93.617%
2026-03-30	0.9100	0.9300	0.8000	0.8000	-4.762%	1,209	12,980	-92.500%
2026-03-27	0.8600	0.9200	0.8400	0.8400	-8.696%	33	12,188	-92.857%
2026-03-26	0.9200	0.9200	0.8700	0.9200	-8.000%	71	12,160	-93.478%
2026-03-25	1.0100	1.0500	1.0000	1.0000	+3.093%	13	12,230	-94.000%
2026-03-24	0.9000	0.9900	0.9000	0.9700	+4.301%	114	12,219	-93.814%
2026-03-23	0.9500	1.0200	0.9300	0.9300	+12.048%	55	12,218	-93.548%
2026-03-20	1.0200	1.0200	0.8100	0.8300	-22.430%	2,898	12,220	-92.771%
2026-03-19	0.9000	1.0700	0.8500	1.0700	+7.000%	75	11,236	-94.393%
2026-03-18	1.0100	1.0600	1.0000	1.0000	-9.091%	73	11,191	-94.000%
2026-03-17	1.1500	1.1800	1.1000	1.1000	0.000%	14	11,139	-94.545%
2026-03-16	1.1200	1.1800	1.0900	1.1000	+10.000%	180	11,131	-94.545%
2026-03-13	1.0500	1.1000	1.0000	1.0000	-4.762%	52	11,116	-94.000%
2026-03-12	1.1300	1.1400	1.0400	1.0500	-10.256%	117	11,127	-94.286%
2026-03-11	1.2100	1.2100	1.1200	1.1700	-15.217%	118	11,094	-94.872%
2026-03-10	1.4100	1.4600	1.3200	1.3800	+2.985%	525	11,052	-95.652%
2026-03-09	1.0800	1.3600	1.0600	1.3400	+14.530%	94	10,687	-95.522%
2026-03-06	1.1900	1.2100	1.1100	1.1700	-17.606%	158	10,888	-94.872%
2026-03-05	1.6000	1.7700	1.3200	1.4200	-15.976%	119	10,868	-95.775%
2026-03-04	1.7400	1.8000	1.5400	1.6900	-6.111%	239	10,802	-96.450%
2026-03-03	1.6000	1.8200	1.5000	1.8000	-6.736%	176	10,736	-96.667%
2026-03-02	2.2200	2.2200	1.9300	1.9300	-19.917%	215	10,681	-96.891%
2026-02-27	2.3700	2.5500	2.3000	2.4100	+2.119%	176	10,800	-97.510%
2026-02-26	2.1900	2.4000	2.1900	2.3600	+6.306%	308	10,790	-97.458%
2026-02-25	2.3500	2.3500	2.0800	2.2200	-5.532%	141	11,002	-97.297%
2026-02-24	2.0000	2.3500	1.8000	2.3500	+7.798%	39	11,002	-97.447%
2026-02-23	2.5000	2.5000	2.0400	2.1800	-12.097%	186	10,979	-97.248%
2026-02-20	2.6800	2.6800	2.3800	2.4800	-6.415%	94	10,966	-97.581%
2026-02-19	2.6800	2.6800	2.5500	2.6500	-3.285%	19	10,968	-97.736%
2026-02-18	2.6800	2.8600	2.6800	2.7400	+3.008%	31	10,968	-97.810%
2026-02-17	2.8800	2.8800	2.6500	2.6600	-7.639%	39	10,976	-97.744%
2026-02-13	2.5700	2.9300	2.5700	2.8800	+19.502%	321	10,715	-97.917%
2026-02-12	2.9000	2.9100	2.2700	2.4100	-13.929%	78	10,715	-97.510%
2026-02-11	3.2000	3.2000	2.6000	2.8000	-18.841%	175	10,737	-97.857%
2026-02-10	3.4000	3.5000	3.3500	3.4500	+9.524%	100	10,639	-98.261%
2026-02-09	3.1000	3.1500	3.1000	3.1500	+8.997%	109	10,542	-98.095%
2026-02-06	3.2500	3.2500	2.8900	2.8900	-3.667%	36	10,542	-97.924%
2026-02-05	3.3000	3.3000	2.9000	3.0000	-9.639%	80	10,527	-98.000%
2026-02-04	3.8000	3.8000	3.2400	3.3200	-5.143%	308	10,547	-98.193%
2026-02-03	3.6000	4.0000	3.2500	3.5000	+18.644%	373	10,272	-98.286%
2026-02-02	2.6400	3.2000	2.5000	2.9500	+20.408%	110	10,359	-97.966%
2026-01-30	2.6100	2.6100	2.0400	2.4500	-30.398%	655	10,424	-97.551%
2026-01-29	3.4000	3.5200	3.3500	3.5200	-0.845%	43	10,483	-98.295%
2026-01-28	3.6500	3.8100	3.5000	3.5500	-4.054%	89	10,489	-98.310%
2026-01-27	3.5500	3.7000	3.5500	3.7000	0.000%	201	10,480	-98.378%
2026-01-26	3.5500	3.8500	3.5500	3.7000	0.000%	38	10,332	-98.378%
2026-01-23	3.8000	4.0500	3.1500	3.7000	-5.852%	68	10,327	-98.378%
2026-01-22	4.0000	4.2000	3.9000	3.9300	+2.078%	58	10,307	-98.473%
2026-01-21	4.3500	4.4700	3.8000	3.8500	-15.385%	399	10,296	-98.442%
2026-01-20	4.4000	5.1500	4.4000	4.5500	-14.151%	609	10,074	-98.681%
2026-01-16	5.7000	5.9200	4.9900	5.3000	-0.935%	1,113	9,234	-98.868%
2026-01-15	5.1400	5.4500	5.1400	5.3500	+10.309%	867	9,234	-98.879%
2026-01-14	5.0000	5.1600	4.7500	4.8500	-4.339%	432	9,082	-98.763%
2026-01-13	5.2500	5.4500	4.8900	5.0700	-2.500%	697	8,863	-98.817%
2026-01-12	5.1500	5.5000	4.8000	5.2000	-0.383%	257	8,398	-98.846%
2026-01-09	4.6000	5.3000	4.4400	5.2200	+30.500%	3,460	8,411	-98.851%
2026-01-08	3.8000	4.2000	3.8000	4.0000	+2.564%	215	9,852	-98.500%
2026-01-07	3.9000	4.3000	3.8500	3.9000	-0.256%	80	9,728	-98.462%
2026-01-06	3.7500	3.9100	3.6700	3.9100	-1.511%	1,442	9,713	-98.465%
2026-01-05	3.5000	4.0000	3.5000	3.9700	+22.154%	303	9,673	-98.489%
2026-01-02	3.0500	3.3000	3.0000	3.2500	+12.457%	257	9,549	-98.154%
2025-12-31	3.0500	3.1500	2.8900	2.8900	-3.667%	2,097	9,035	-97.924%
2025-12-30	3.2500	3.3500	2.9900	3.0000	+4.530%	83	9,035	-98.000%
2025-12-29	2.8600	2.8700	2.8000	2.8700	-2.048%	390	8,992	-97.909%
2025-12-26	2.9900	3.0000	2.9300	2.9300	-4.560%	149	8,754	-97.952%
2025-12-24	3.0500	3.1200	3.0500	3.0700	+8.481%	392	8,513	-98.046%
2025-12-23	2.7400	2.8300	2.7400	2.8300	-5.667%	5	8,513	-97.880%
2025-12-22	3.2000	3.2000	2.8000	3.0000	0.000%	248	8,516	-98.000%
2025-12-19	3.2500	3.2500	3.0000	3.0000	+3.448%	16	8,324	-98.000%
2025-12-18	3.1000	3.1500	2.9000	2.9000	0.000%	38	8,313	-97.931%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+1.399%	1	8,278	-97.931%
2025-12-16	2.8000	2.8600	2.7600	2.8600	-1.718%	56	8,277	-97.902%
2025-12-15	2.8000	2.9100	2.6800	2.9100	-13.134%	50	8,276	-97.938%
2025-12-12	3.3000	3.3500	3.2500	3.3500	-4.286%	89	8,304	-98.209%
2025-12-11	3.6900	3.6900	3.4400	3.5000	-6.667%	124	8,300	-98.286%
2025-12-10	3.6400	3.7500	3.5500	3.7500	+13.982%	251	8,210	-98.400%
2025-12-09	3.2000	3.2900	3.2000	3.2900	+2.174%	13	7,985	-98.176%
2025-12-08	3.5200	3.5200	3.1500	3.2200	-3.881%	114	7,978	-98.137%
2025-12-05	3.5000	4.0900	3.3500	3.3500	-5.634%	82	8,031	-98.209%
2025-12-04	3.9200	3.9500	3.5500	3.5500	-6.579%	288	8,012	-98.310%
2025-12-03	4.0000	4.0000	3.7500	3.8000	-2.564%	108	7,835	-98.421%
2025-12-02	4.1000	4.2500	3.8500	3.9000	-4.878%	116	7,784	-98.462%
2025-12-01	3.9000	4.1200	3.7000	4.1000	+6.494%	117	7,756	-98.537%
2025-11-28	3.8500	4.0000	3.8500	3.8500	+1.316%	64	7,673	-98.442%
2025-11-26	3.7500	4.0000	3.6000	3.8000	+0.796%	56	7,638	-98.421%
2025-11-25	3.2000	4.0000	3.1300	3.7700	+30.000%	168	7,638	-98.408%
2025-11-24	2.9100	2.9600	2.8100	2.9000	+7.011%	527	7,619	-97.931%
2025-11-21	2.5100	2.8300	2.4000	2.7100	+8.400%	384	7,226	-97.786%
2025-11-20	2.6000	2.6100	2.4500	2.5000	-8.759%	26	7,233	-97.600%
2025-11-19	2.8400	2.8400	2.7000	2.7400	-1.792%	121	7,231	-97.810%
2025-11-18	2.2800	2.7900	2.2800	2.7900	+16.250%	20	7,352	-97.849%
2025-11-17	2.7200	2.7200	2.4000	2.4000	-13.043%	17	7,358	-97.500%
2025-11-14	2.6700	2.8700	2.6400	2.7600	-3.497%	131	7,353	-97.826%
2025-11-13	2.9200	3.0700	2.7500	2.8600	-10.625%	194	7,470	-97.902%
2025-11-12	3.1500	3.2000	2.8500	3.2000	+3.560%	71	7,406	-98.125%
2025-11-11	2.7100	3.1000	2.7100	3.0900	+11.151%	91	7,405	-98.058%
2025-11-10	2.5000	2.8200	2.2000	2.7800	+20.870%	54	7,460	-97.842%
2025-11-07	2.1000	2.3000	2.0600	2.3000	+4.072%	89	7,427	-97.391%
2025-11-06	2.3500	2.3800	2.2000	2.2100	-10.526%	53	7,474	-97.285%
2025-11-05	2.4300	2.5000	2.3300	2.4700	-6.792%	45	7,471	-97.571%
2025-11-04	2.6000	2.7500	2.5600	2.6500	-5.694%	38	7,494	-97.736%
2025-11-03	2.6000	2.8200	2.5300	2.8100	+7.252%	93	7,543	-97.865%
2025-10-31	2.6000	2.8100	2.5100	2.6200	+13.420%	167	7,543	-97.710%
2025-10-30	2.7000	2.7800	2.3100	2.3100	-14.444%	31	7,509	-97.403%
2025-10-29	3.0500	3.4000	2.6500	2.7000	-17.431%	114	7,504	-97.778%
2025-10-28	3.2500	3.2700	3.2500	3.2700	0.000%	55	7,420	-98.165%
2025-10-27	3.2500	3.3000	3.0700	3.2700	+1.238%	313	7,087	-98.165%
2025-10-24	3.5500	3.5500	3.2300	3.2300	-0.615%	64	7,087	-98.142%
2025-10-23	3.2000	3.3400	3.1500	3.2500	+3.175%	47	7,041	-98.154%
2025-10-22	3.3500	3.3500	3.0600	3.1500	+1.613%	25	7,064	-98.095%
2025-10-21	3.1500	3.2000	3.1000	3.1000	0.000%	970	7,097	-98.065%
2025-10-20	2.9900	3.1500	2.8600	3.1000	+8.392%	111	6,171	-98.065%
2025-10-17	2.9500	2.9500	2.8300	2.8600	-3.704%	58	6,104	-97.902%
2025-10-16	3.2500	3.2500	2.9000	2.9700	-3.257%	45	6,096	-97.980%
2025-10-15	3.1000	3.5500	3.0000	3.0700	-4.954%	64	6,087	-98.046%
2025-10-14	2.9000	3.3700	2.9000	3.2300	+10.997%	175	6,080	-98.142%
2025-10-13	2.9000	3.1000	2.7100	2.9100	-4.590%	57	6,045	-97.938%
2025-10-10	3.1500	3.2000	2.9000	3.0500	+3.741%	180	6,064	-98.033%
2025-10-09	2.8600	2.9400	2.7200	2.9400	-3.607%	47	5,965	-97.959%
2025-10-08	3.1500	3.2700	2.9000	3.0500	+7.018%	100	5,929	-98.033%
2025-10-07	3.1500	3.1500	2.6800	2.8500	-7.166%	3,369	2,774	-97.895%
2025-10-06	3.3000	3.4000	3.0700	3.0700	-13.521%	174	2,774	-98.046%
2025-10-03	4.0000	4.0000	3.4700	3.5500	-2.740%	193	2,831	-98.310%
2025-10-02	3.9500	3.9800	3.4500	3.6500	-23.958%	230	2,832	-98.356%
2025-10-01	4.5000	4.8000	4.1500	4.8000	+17.073%	127	2,628	-98.750%
2025-09-30	4.6500	4.6500	3.5000	4.1000	-9.890%	132	2,745	-98.537%
2025-09-29	4.2400	4.5500	4.1800	4.5500	+5.814%	62	2,801	-98.681%
2025-09-26	3.8000	4.4000	3.8000	4.3000	+14.362%	129	2,834	-98.605%
2025-09-25	3.8500	3.9500	3.7500	3.7600	-9.398%	91	2,876	-98.404%
2025-09-24	4.0000	4.2700	3.9000	4.1500	+1.220%	125	2,791	-98.554%
2025-09-23	4.1000	4.3000	4.0000	4.1000	0.000%	193	2,850	-98.537%
2025-09-22	4.5000	4.5000	3.9500	4.1000	-5.747%	334	2,789	-98.537%
2025-09-19	4.6000	4.6500	4.2500	4.3500	-5.435%	94	2,666	-98.621%
2025-09-18	4.6000	4.7500	4.4000	4.6000	-5.155%	183	2,649	-98.696%
2025-09-17	4.6500	5.0200	4.3000	4.8500	+14.118%	655	2,508	-98.763%
2025-09-16	4.1000	4.3500	4.0000	4.2500	-5.556%	330	2,460	-98.588%
2025-09-15	4.7000	4.7500	4.3000	4.5000	+3.448%	50	2,632	-98.667%
2025-09-12	4.7500	4.7500	4.1500	4.3500	+2.353%	111	2,628	-98.621%
2025-09-11	4.5000	5.1500	4.0000	4.2500	-2.746%	423	2,566	-98.588%
2025-09-10	4.5000	5.0000	4.3000	4.3700	+5.301%	104	2,437	-98.627%
2025-09-09	4.1500	4.3000	3.8500	4.1500	+1.966%	396	2,442	-98.554%
2025-09-08	3.8100	4.2000	3.8100	4.0700	+1.750%	164	2,356	-98.526%
2025-09-05	3.9600	4.1500	3.6000	4.0000	+15.942%	43	2,310	-98.500%
2025-09-04	3.0500	3.4500	3.0000	3.4500	+21.053%	81	2,316	-98.261%
2025-09-03	2.7200	2.8500	2.7200	2.8500	+15.385%	19	2,372	-97.895%
2025-09-02	2.5000	2.6000	2.4500	2.4700	-8.519%	116	2,387	-97.571%
2025-08-29	2.8600	2.8600	2.7000	2.7000	-2.174%	16	2,307	-97.778%
2025-08-28	2.9000	2.9700	2.7000	2.7600	-10.968%	39	2,307	-97.826%
2025-08-27	3.1500	3.1500	3.0000	3.1000	-4.615%	22	2,300	-98.065%
2025-08-26	3.2500	3.2500	3.1000	3.2500	0.000%	24	2,280	-98.154%
2025-08-25	3.2500	3.4000	3.1400	3.2500	-8.451%	76	2,260	-98.154%
2025-08-22	3.2000	3.6000	3.2000	3.5500	+31.481%	209	2,192	-98.310%
2025-08-21	2.7500	2.7900	2.5100	2.7000	-6.897%	41	2,039	-97.778%
2025-08-20	2.9800	3.0100	2.9000	2.9000	-6.752%	41	2,023	-97.931%
2025-08-19	3.0000	3.1100	2.9400	3.1100	+9.123%	20	2,025	-98.071%
2025-08-18	3.2100	3.2100	2.6700	2.8500	-13.636%	64	2,009	-97.895%
2025-08-15	3.3500	3.4000	3.2200	3.3000	-5.714%	16	1,976	-98.182%
2025-08-14	3.5500	3.6000	3.3700	3.5000	-10.256%	103	1,967	-98.286%
2025-08-13	3.3000	3.9000	3.3000	3.9000	+23.810%	158	1,981	-98.462%
2025-08-12	2.9000	3.1500	2.8200	3.1500	+18.868%	91	1,851	-98.095%
2025-08-11	2.6000	2.6700	2.6000	2.6500	+2.317%	50	1,867	-97.736%
2025-08-08	2.6000	2.8000	2.5600	2.5900	-10.381%	16	1,872	-97.683%
2025-08-07	3.2500	3.2500	2.8700	2.8900	-15.000%	56	1,863	-97.924%
2025-08-06	3.0000	3.4000	2.9800	3.4000	+4.615%	20	1,855	-98.235%
2025-08-05	2.5600	3.2500	2.5600	3.2500	+30.000%	225	1,853	-98.154%
2025-08-04	2.5200	2.6500	2.3900	2.5000	+6.383%	69	1,960	-97.600%
2025-08-01	2.4500	2.6500	2.3500	2.3500	+31.285%	136	1,899	-97.447%
2025-07-31	1.9200	1.9200	1.7900	1.7900	+2.874%	3	1,779	-96.648%
2025-07-30	1.9500	2.0200	1.7400	1.7400	-19.444%	429	1,782	-96.552%
2025-07-29	2.1600	2.1600	2.1600	2.1600	+13.684%	10	1,440	-97.222%
2025-07-28	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,430	-96.842%
2025-07-25	1.9500	1.9500	1.8500	1.8500	-2.632%	4	1,432	-96.757%
2025-07-24	2.0000	2.1400	1.8800	1.9000	-29.630%	142	1,429	-96.842%
2025-07-23	2.9000	2.9500	2.4600	2.7000	+8.000%	77	1,378	-97.778%
2025-07-22	3.0500	3.0500	2.4500	2.5000	+16.822%	8	1,307	-97.600%
2025-07-21	1.8500	2.1400	1.7000	2.1400	+41.722%	62	1,307	-97.196%
2025-07-18	1.4900	1.5100	1.4900	1.5100	+15.267%	40	1,258	-96.026%
2025-07-16	1.2800	1.3200	1.2700	1.3100	-6.429%	32	1,233	-95.420%
2025-07-15	1.3800	1.4000	1.3700	1.4000	0.000%	8	1,238	-95.714%
2025-07-14	1.4000	1.4000	1.4000	1.4000	+3.704%	3	1,234	-95.714%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-4.930%	25	1,231	-95.556%
2025-07-08	1.3800	1.4500	1.3800	1.4200	+5.185%	15	1,206	-95.775%
2025-07-07	1.3300	1.3600	1.2800	1.3500	-6.897%	115	1,198	-95.556%
2025-07-03	1.4500	1.4500	1.4500	1.4500	-7.051%	1	1,091	-95.862%
2025-07-02	1.6000	1.6000	1.5600	1.5600	+11.429%	11	1,091	-96.154%
2025-07-01	1.3300	1.5000	1.3300	1.4000	+7.692%	8	1,092	-95.714%
2025-06-30	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,088	-95.385%
2025-06-27	1.4000	1.4000	1.3600	1.3600	-2.857%	13	1,087	-95.588%
2025-06-26	1.4000	1.4000	1.4000	1.4000	-3.448%	21	1,076	-95.714%
2025-06-25	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,055	-95.862%
2025-06-24	1.5500	1.5500	1.5000	1.5000	+0.671%	20	1,054	-96.000%
2025-06-23	1.4200	1.5000	1.3900	1.4900	+12.879%	43	1,055	-95.973%
2025-06-20	1.3000	1.5000	1.3000	1.3200	+4.762%	102	1,055	-95.455%
2025-06-18	1.2600	1.2600	1.2600	1.2600	+14.545%	4	1,016	-95.238%
2025-06-11	1.0000	1.1500	1.0000	1.1000	+4.762%	8	1,016	-94.545%
2025-06-10	1.0500	1.0500	1.0500	1.0500	+5.000%	5	1,014	-94.286%
2025-06-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,009	-94.000%
2025-06-05	1.2000	1.2000	1.0000	1.0000	+6.383%	7	1,009	-94.000%
2025-06-04	1.0600	1.0600	0.9400	0.9400	-18.261%	7	1,009	-93.617%
2025-05-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,009	-94.783%
2025-05-27	1.2000	1.2000	1.1500	1.1500	+21.053%	6	1,009	-94.783%
2025-05-21	1.1500	1.1500	0.9000	0.9500	-20.833%	17	1,003	-93.684%
2025-05-20	1.1100	1.2000	1.1100	1.2000	0.000%	2	1,004	-95.000%
2025-05-19	1.1400	1.3000	1.1200	1.2000	-6.250%	7	1,005	-95.000%
2025-05-16	1.4700	1.4700	1.2800	1.2800	+25.490%	154	1,006	-95.313%
2025-05-15	1.0200	1.0200	1.0200	1.0200	-7.273%	3	1,005	-94.118%
2025-05-14	1.0200	1.3000	0.8400	1.1000	0.000%	102	1,005	-94.545%
2025-05-13	1.3000	1.3000	1.0000	1.1000	+15.789%	21	958	-94.545%
2025-05-12	0.8500	0.9500	0.6300	0.9500	+33.803%	74	940	-93.684%
2025-05-09	0.8000	0.8200	0.6900	0.7100	-21.111%	296	934	-91.549%
2025-05-08	0.9200	0.9200	0.9000	0.9000	+9.756%	100	883	-93.333%
2025-05-07	0.9000	0.9000	0.8200	0.8200	-3.529%	12	823	-92.683%
2025-05-06	0.9000	0.9000	0.8500	0.8500	-32.000%	4	811	-92.941%
2025-05-05	1.2500	1.2500	1.2500	1.2500	+4.167%	20	807	-95.200%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+20.000%	3	787	-95.000%
2025-04-23	1.6000	1.6500	1.0000	1.0000	-4.762%	74	787	-94.000%
2025-04-21	1.2700	1.2700	1.0500	1.0500	-4.545%	6	777	-94.286%
2025-04-11	1.1000	1.1000	1.1000	1.1000	-24.138%	6	782	-94.545%
2025-04-10	0.8500	1.4500	0.8500	1.4500	+31.818%	2	779	-95.862%
2025-04-09	1.3800	1.3800	1.1000	1.1000	-31.250%	36	777	-94.545%
2025-04-08	1.6000	1.6000	1.6000	1.6000	-15.789%	1	798	-96.250%
2025-04-07	0.0500	1.9000	0.0500	1.9000	-28.302%	12	797	-96.842%
2025-04-04	1.5700	2.6600	1.5700	2.6500	+60.606%	18	806	-97.736%
2025-04-03	1.4000	1.6500	1.4000	1.6500	+10.000%	7	805	-96.364%
2025-04-02	1.5000	1.5000	1.5000	1.5000	+38.889%	6	807	-96.000%
2025-04-01	1.1500	1.1500	1.0400	1.0800	+20.000%	25	807	-94.444%
2025-03-31	0.9000	0.9500	0.9000	0.9000	-21.739%	3	782	-93.333%
2025-03-28	1.1500	1.1500	1.1500	1.1500	0.000%	2	781	-94.783%
2025-03-27	1.1500	1.1500	1.1500	1.1500	-8.730%	36	781	-94.783%
2025-03-26	1.2600	1.2600	1.2600	1.2600	-18.710%	2	762	-95.238%
2025-03-24	1.5500	1.5500	1.5500	1.5500	0.000%	15	762	-96.129%

.dark-mode .LTN9f5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTN9f5{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C24.2RKT Jan 15 2027 24.20 Call (RKT270115C00024200)option OPRA

RKT20270115C24.2
RKT Jan 15 2027 24.20 Call (RKT270115C00024200)
option OPRA