Dark

RKT20270115C34.2
RKT Jan 15 2027 34.20 Call (RKT270115C00034200)
option OPRA

EOD

Sep 29, 2026

0.0800+700.000%(+0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0800	0.0800	0.0800	+700.000%	10	5,975	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-80.000%	100	5,965	+700.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,965	+60.000%
2026-09-11	0.0100	0.0500	0.0100	0.0500	+400.000%	6	5,964	+60.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-66.667%	50	5,970	+700.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	+50.000%	60	5,970	+166.667%
2026-08-26	0.0500	0.0500	0.0200	0.0200	-60.000%	11	6,012	+300.000%
2026-08-25	0.0300	0.0500	0.0300	0.0500	+25.000%	79	6,013	+60.000%
2026-08-20	0.0300	0.0400	0.0300	0.0400	-33.333%	3	5,944	+100.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	0.000%	10	5,942	+33.333%
2026-08-13	0.0600	0.0600	0.0600	0.0600	0.000%	2	5,952	+33.333%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	2	5,952	+33.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	0.000%	8	5,952	+33.333%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-33.333%	51	5,958	+33.333%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+12.500%	1	6,009	-11.111%
2026-07-31	0.0900	0.0900	0.0800	0.0800	-11.111%	5	6,009	0.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	+28.571%	1	6,008	-11.111%
2026-07-22	0.0700	0.0700	0.0700	0.0700	-56.250%	11	6,008	+14.286%
2026-07-17	0.1600	0.1600	0.1600	0.1600	0.000%	12	6,010	-50.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-11.111%	3	6,010	-50.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+20.000%	1	6,010	-55.556%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-11.765%	2	6,009	-46.667%
2026-07-09	0.1700	0.1700	0.1700	0.1700	-37.037%	40	6,008	-52.941%
2026-06-26	0.2700	0.2700	0.2700	0.2700	-6.897%	10	6,003	-70.370%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+38.095%	5	6,008	-72.414%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-16.000%	750	6,013	-61.905%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+19.048%	1	6,319	-68.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	+31.250%	1	6,319	-61.905%
2026-06-10	0.1600	0.1600	0.1600	0.1600	0.000%	140	6,319	-50.000%
2026-06-08	0.1600	0.1600	0.1600	0.1600	-36.000%	3	6,319	-50.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+13.636%	5	6,316	-68.000%
2026-06-02	0.2200	0.2200	0.2200	0.2200	+10.000%	1	6,316	-63.636%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-31.034%	1	6,316	-60.000%
2026-05-29	0.3000	0.3000	0.2900	0.2900	+16.000%	60	6,317	-72.414%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+31.579%	1	6,341	-68.000%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+5.556%	1	6,342	-57.895%
2026-05-15	1.3300	1.3300	0.1800	0.1800	-25.000%	2	6,342	-55.556%
2026-05-14	0.2400	0.2400	0.2400	0.2400	+20.000%	50	6,342	-66.667%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-41.176%	5	6,342	-60.000%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+78.947%	3	6,342	-76.471%
2026-05-01	0.1900	0.1900	0.1900	0.1900	-20.833%	1	6,342	-57.895%
2026-04-30	0.2900	0.2900	0.2400	0.2400	-31.429%	2	6,342	-66.667%
2026-04-24	0.3900	0.3900	0.3500	0.3500	+16.667%	50	6,341	-77.143%
2026-04-23	0.3400	0.3400	0.3000	0.3000	-18.919%	502	6,331	-73.333%
2026-04-22	0.3700	0.3700	0.3700	0.3700	-26.000%	1,000	5,833	-78.378%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+11.111%	1	5,157	-84.000%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+25.000%	1	5,157	-82.222%
2026-04-16	0.3000	0.3600	0.3000	0.3600	+5.882%	40	5,156	-77.778%
2026-04-14	0.3400	0.3400	0.3400	0.3400	+9.677%	10	5,176	-76.471%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-13.889%	50	5,186	-74.194%
2026-03-20	0.3600	0.3600	0.3600	0.3600	+5.882%	1	5,186	-77.778%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-2.857%	6	5,185	-76.471%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-42.623%	7	5,188	-77.143%
2026-03-17	0.6100	0.6100	0.6100	0.6100	+52.500%	25	5,195	-86.885%
2026-03-16	0.4100	0.4100	0.4000	0.4000	-20.000%	10	5,195	-80.000%
2026-03-10	0.5500	0.5500	0.5000	0.5000	+13.636%	11	5,205	-84.000%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-2.222%	3	5,216	-81.818%
2026-03-06	0.4200	0.4500	0.4200	0.4500	+73.077%	24	5,228	-82.222%
2026-03-05	0.6000	0.6000	0.2600	0.2600	-60.000%	11	5,252	-69.231%
2026-03-04	0.7900	0.7900	0.5900	0.6500	+16.071%	5	5,253	-87.692%
2026-03-03	0.5600	0.5600	0.5600	0.5600	-25.333%	27	5,253	-85.714%
2026-03-02	0.8500	0.8500	0.7500	0.7500	-26.471%	16	5,253	-89.333%
2026-02-27	1.0300	1.0300	1.0200	1.0200	+2.000%	4	5,254	-92.157%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+12.360%	1	5,258	-92.000%
2026-02-25	0.8900	0.8900	0.8900	0.8900	+4.706%	6	5,264	-91.011%
2026-02-24	0.9000	0.9000	0.8500	0.8500	-6.593%	11	5,264	-90.588%
2026-02-23	1.0500	1.0500	0.9100	0.9100	-17.273%	33	5,254	-91.209%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-16.031%	2	5,281	-92.727%
2026-02-13	1.1500	1.3100	1.1000	1.3100	+28.431%	93	5,277	-93.893%
2026-02-12	1.0000	1.0200	0.9600	1.0200	-11.304%	44	5,277	-92.157%
2026-02-11	1.2500	1.2500	1.1400	1.1500	-23.333%	9	5,253	-93.043%
2026-02-10	1.5000	1.5500	1.4900	1.5000	+18.110%	9	5,261	-94.667%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-10.563%	3	5,262	-93.701%
2026-02-06	1.4200	1.4200	1.4200	1.4200	-1.389%	2	5,259	-94.366%
2026-02-05	1.5400	1.5400	1.4400	1.4400	-2.041%	12	5,261	-94.444%
2026-02-04	1.5300	1.5300	1.4700	1.4700	-8.125%	35	5,271	-94.558%
2026-02-03	1.6000	1.7600	1.6000	1.6000	+24.031%	63	5,286	-95.000%
2026-02-02	1.0000	1.3100	1.0000	1.2900	+37.234%	14	5,298	-93.798%
2026-01-30	1.1000	1.1400	0.9300	0.9400	-37.333%	190	5,303	-91.489%
2026-01-29	1.4000	1.5000	1.4000	1.5000	-9.091%	263	5,316	-94.667%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+3.125%	1	5,315	-95.152%
2026-01-27	1.6000	1.6000	1.5800	1.6000	-6.433%	128	5,314	-95.000%
2026-01-26	1.4100	1.7100	1.4100	1.7100	+5.556%	5	5,314	-95.322%
2026-01-23	1.7000	1.7500	1.4200	1.6200	-6.897%	78	5,315	-95.062%
2026-01-22	1.7500	1.9900	1.7400	1.7400	-2.247%	793	5,289	-95.402%
2026-01-21	2.0000	2.0000	1.7500	1.7800	-17.209%	8	5,257	-95.506%
2026-01-20	2.3000	2.3500	2.1500	2.1500	-14.000%	62	5,258	-96.279%
2026-01-16	2.9100	3.0000	2.5000	2.5000	-3.846%	410	5,350	-96.800%
2026-01-15	2.3000	2.6800	2.3000	2.6000	+13.537%	128	5,350	-96.923%
2026-01-14	2.5000	2.5100	2.2200	2.2900	-14.870%	66	5,340	-96.507%
2026-01-13	2.4000	2.6900	2.4000	2.6900	-3.929%	54	5,366	-97.026%
2026-01-12	2.4300	2.8000	2.4300	2.8000	+9.804%	6	5,317	-97.143%
2026-01-09	1.8000	2.6000	1.8000	2.5500	+44.068%	1,986	5,316	-96.863%
2026-01-08	1.7600	1.9100	1.7600	1.7700	-6.842%	80	5,698	-95.480%
2026-01-07	1.7200	1.9000	1.7200	1.9000	+11.765%	63	5,711	-95.789%
2026-01-06	1.6000	1.7800	1.5900	1.7000	-9.091%	1,101	5,772	-95.294%
2026-01-05	1.7000	1.8700	1.5300	1.8700	+31.690%	147	5,716	-95.722%
2026-01-02	1.3100	1.4500	1.2500	1.4200	+14.516%	34	5,597	-94.366%
2025-12-31	1.3000	1.3000	1.1500	1.2400	-13.889%	1,662	3,999	-93.548%
2025-12-30	1.2900	1.4500	1.2900	1.4400	+9.091%	413	3,999	-94.444%
2025-12-26	1.3000	1.3300	1.3000	1.3200	+16.814%	5	4,149	-93.939%
2025-12-23	1.1300	1.1300	1.1300	1.1300	-15.672%	1	4,154	-92.920%
2025-12-22	1.5500	1.5500	1.3400	1.3400	-10.667%	16	4,153	-94.030%
2025-12-19	1.5400	1.5400	1.5000	1.5000	+10.294%	21	4,137	-94.667%
2025-12-18	1.4100	1.4900	1.3600	1.3600	-1.449%	27	4,136	-94.118%
2025-12-17	1.3800	1.3800	1.3800	1.3800	+4.545%	20	4,111	-94.203%
2025-12-15	1.3200	1.3200	1.3200	1.3200	-31.250%	101	4,111	-93.939%
2025-12-11	1.9200	1.9200	1.9200	1.9200	+6.667%	3	4,167	-95.833%
2025-12-10	1.7000	1.8000	1.7000	1.8000	+9.756%	15	4,167	-95.556%
2025-12-08	1.6400	1.6400	1.6400	1.6400	-2.381%	1	4,167	-95.122%
2025-12-05	1.8300	1.8300	1.6800	1.6800	-6.667%	105	4,166	-95.238%
2025-12-04	2.0000	2.0000	1.8000	1.8000	-7.692%	6	4,261	-95.556%
2025-12-03	1.9500	1.9500	1.9500	1.9500	-7.143%	1	4,261	-95.897%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+5.528%	1	4,260	-96.190%
2025-11-28	1.9900	1.9900	1.9900	1.9900	-0.995%	1	4,260	-95.980%
2025-11-26	2.0400	2.0600	2.0100	2.0100	+0.500%	6	4,261	-96.020%
2025-11-25	1.6300	2.2600	1.6300	2.0000	+33.333%	123	4,261	-96.000%
2025-11-24	1.4200	1.5000	1.4200	1.5000	-3.226%	204	4,183	-94.667%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+31.356%	1	3,979	-94.839%
2025-11-20	1.1700	1.1800	1.1700	1.1800	-5.600%	9	3,979	-93.220%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-17.219%	45	3,979	-93.600%
2025-11-14	1.5100	1.5100	1.5100	1.5100	0.000%	1	3,934	-94.702%
2025-11-13	1.5100	1.5100	1.5100	1.5100	+1.342%	1	3,933	-94.702%
2025-11-11	1.4900	1.4900	1.4900	1.4900	+29.565%	1	3,932	-94.631%
2025-11-07	1.0800	1.1500	1.0600	1.1500	-2.542%	37	3,932	-93.043%
2025-11-06	1.3000	1.3000	1.1000	1.1800	-9.231%	6	3,967	-93.220%
2025-11-05	1.3200	1.3200	1.3000	1.3000	-7.143%	2	3,969	-93.846%
2025-11-04	1.3900	1.4000	1.3900	1.4000	-7.895%	60	3,969	-94.286%
2025-11-03	1.7500	1.7500	1.5200	1.5200	-0.654%	56	4,053	-94.737%
2025-10-31	1.6100	1.6100	1.5000	1.5300	+7.746%	9	4,053	-94.771%
2025-10-30	1.4800	1.5000	1.4200	1.4200	-5.333%	22	4,048	-94.366%
2025-10-29	1.5000	1.5000	1.5000	1.5000	-11.243%	1	4,048	-94.667%
2025-10-28	1.8200	1.8200	1.6900	1.6900	-2.312%	3	4,047	-95.266%
2025-10-24	2.0000	2.0000	1.7300	1.7300	-2.809%	11	4,047	-95.376%
2025-10-23	1.8300	1.8600	1.7800	1.7800	-1.111%	9	4,037	-95.506%
2025-10-22	1.6800	1.8000	1.6700	1.8000	+7.784%	61	4,030	-95.556%
2025-10-21	1.6800	1.7500	1.5600	1.6700	-2.339%	71	3,970	-95.210%
2025-10-20	1.6500	1.7100	1.6500	1.7100	+5.556%	4	3,929	-95.322%
2025-10-16	1.8000	1.8000	1.6200	1.6200	-14.737%	3	3,929	-95.062%
2025-10-15	1.8500	1.9000	1.7700	1.9000	+1.064%	12	3,928	-95.789%
2025-10-14	1.7200	1.8800	1.6000	1.8800	+8.671%	10	3,932	-95.745%
2025-10-13	1.6600	1.8200	1.6500	1.7300	0.000%	38	3,930	-95.376%
2025-10-10	1.7000	1.7300	1.5900	1.7300	-4.945%	6	3,933	-95.376%
2025-10-09	1.5700	1.8200	1.5500	1.8200	+4.000%	6	3,933	-95.604%
2025-10-08	1.8000	1.8000	1.7500	1.7500	+5.422%	9	3,932	-95.429%
2025-10-07	1.6900	1.7400	1.5400	1.6600	-9.290%	3,172	826	-95.181%
2025-10-06	1.8200	1.8500	1.7700	1.8300	-13.679%	5	826	-95.628%
2025-10-03	2.1300	2.3300	1.9600	2.1200	-7.424%	41	824	-96.226%
2025-10-02	1.9600	2.3300	1.9400	2.2900	-16.727%	46	829	-96.507%
2025-10-01	2.7000	2.8200	2.4200	2.7500	+14.108%	53	825	-97.091%
2025-09-30	2.7900	2.7900	2.2400	2.4100	-9.738%	33	821	-96.680%
2025-09-29	2.4800	2.7300	2.3700	2.6700	+3.891%	22	826	-97.004%
2025-09-26	2.1200	2.6100	2.1200	2.5700	+12.719%	50	830	-96.887%
2025-09-25	2.1000	2.4800	2.1000	2.2800	-2.146%	51	842	-96.491%
2025-09-24	2.1800	2.4500	2.1800	2.3300	-0.851%	32	848	-96.567%
2025-09-23	2.2100	2.5400	2.2000	2.3500	-6.000%	42	850	-96.596%
2025-09-22	2.4300	2.5000	2.3000	2.5000	+3.734%	50	851	-96.800%
2025-09-19	2.6000	2.6800	2.4000	2.4100	-10.075%	57	846	-96.680%
2025-09-18	2.5600	2.8000	2.4600	2.6800	+3.475%	91	876	-97.015%
2025-09-17	2.7300	2.7700	2.5100	2.5900	+4.016%	141	868	-96.911%
2025-09-16	2.4500	2.5600	2.2800	2.4900	-9.455%	31	846	-96.787%
2025-09-15	2.6000	2.7500	2.5400	2.7500	+8.268%	52	851	-97.091%
2025-09-12	2.4000	2.5900	2.4000	2.5400	0.000%	19	850	-96.850%
2025-09-11	2.6300	2.9400	2.5400	2.5400	+2.834%	145	851	-96.850%
2025-09-10	2.9500	2.9500	2.4700	2.4700	+9.778%	39	750	-96.761%
2025-09-09	2.2500	2.2500	2.2500	2.2500	+3.211%	3	759	-96.444%
2025-09-08	2.1500	2.1800	2.1500	2.1800	+0.926%	17	762	-96.330%
2025-09-05	2.0900	2.5800	2.0900	2.1600	+35.000%	61	774	-96.296%
2025-09-04	1.6800	1.6800	1.6000	1.6000	+14.286%	3	735	-95.000%
2025-09-03	1.4000	1.4000	1.4000	1.4000	+1.449%	1	735	-94.286%
2025-09-02	1.4500	1.4900	1.3000	1.3800	-4.167%	4	735	-94.203%
2025-08-29	1.4400	1.4400	1.4400	1.4400	+2.128%	1	734	-94.444%
2025-08-28	1.5900	1.5900	1.4100	1.4100	-17.544%	3	734	-94.326%
2025-08-27	1.7500	1.7500	1.6000	1.7100	-10.471%	23	732	-95.322%
2025-08-26	1.7900	2.2600	1.7900	1.9100	+6.111%	15	731	-95.812%
2025-08-22	1.6800	1.8400	1.6500	1.8000	+12.500%	84	730	-95.556%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+1.911%	9	679	-95.000%
2025-08-18	1.5000	1.5700	1.5000	1.5700	-17.368%	11	679	-94.904%
2025-08-15	1.8700	1.9000	1.8700	1.9000	-0.524%	7	668	-95.789%
2025-08-14	1.9100	1.9100	1.9100	1.9100	-13.575%	1	668	-95.812%
2025-08-13	1.9100	2.2100	1.9100	2.2100	+24.157%	12	669	-96.380%
2025-08-12	1.6000	1.7800	1.5900	1.7800	+28.986%	13	669	-95.506%
2025-08-11	1.4000	1.4000	1.3700	1.3800	-23.333%	20	659	-94.203%
2025-08-07	1.8000	1.8000	1.8000	1.8000	+12.500%	1	658	-95.556%
2025-08-06	1.6500	1.6500	1.6000	1.6000	-3.614%	11	658	-95.000%
2025-08-05	1.5000	1.6800	1.5000	1.6600	+26.718%	81	658	-95.181%
2025-08-01	1.3500	1.3500	1.2600	1.3100	+87.143%	173	662	-93.893%
2025-07-31	0.9900	0.9900	0.5000	0.7000	-30.693%	12	500	-88.571%
2025-07-29	1.0800	1.0800	1.0100	1.0100	+1.000%	7	502	-92.079%
2025-07-28	1.0000	1.0000	1.0000	1.0000	-2.913%	1	495	-92.000%
2025-07-24	1.0300	1.0300	1.0300	1.0300	-29.452%	8	494	-92.233%
2025-07-23	1.6200	1.6900	1.4300	1.4600	-2.667%	74	494	-94.521%
2025-07-22	1.3500	1.5000	1.2000	1.5000	+36.364%	204	468	-94.667%
2025-07-21	1.1000	1.1000	1.1000	1.1000	+69.231%	1	368	-92.727%
2025-07-16	0.6500	0.6500	0.6500	0.6500	+18.182%	1	367	-87.692%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-15.385%	100	367	-85.455%
2025-07-14	0.6500	0.6500	0.6500	0.6500	+6.557%	7	267	-87.692%
2025-07-08	0.6100	0.6100	0.6100	0.6100	+3.390%	1	260	-86.885%
2025-06-26	0.5700	0.5900	0.5700	0.5900	-13.235%	6	260	-86.441%
2025-06-24	0.6800	0.6800	0.6800	0.6800	+70.000%	1	260	-88.235%
2025-06-17	0.4000	0.4000	0.4000	0.4000	-34.426%	2	260	-80.000%
2025-06-09	0.8000	0.8000	0.6100	0.6100	+1.667%	6	258	-86.885%
2025-06-05	0.6000	0.6000	0.6000	0.6000	+30.435%	1	260	-86.667%
2025-05-29	0.4600	0.4600	0.4600	0.4600	+2.222%	1	261	-82.609%
2025-05-13	0.5000	0.5000	0.4500	0.4500	+12.500%	19	261	-82.222%
2025-05-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	261	-80.000%
2025-04-30	0.4000	0.4000	0.4000	0.4000	-38.462%	1	260	-80.000%
2025-04-24	0.6500	0.6500	0.6500	0.6500	+25.000%	1	261	-87.692%
2025-04-23	0.5200	0.5200	0.5200	0.5200	-30.667%	1	260	-84.615%
2025-04-16	0.7500	0.7500	0.7500	0.7500	-10.714%	1	260	-89.333%
2025-04-09	0.8600	0.8600	0.8400	0.8400	+2.439%	37	259	-90.476%
2025-04-08	0.7000	0.8200	0.7000	0.8200	-39.259%	4	273	-90.244%
2025-04-07	1.3500	1.3500	1.3500	1.3500	+28.571%	4	273	-94.074%
2025-04-04	1.0000	1.0500	1.0000	1.0500	+61.538%	4	269	-92.381%
2025-04-02	0.6500	0.6500	0.6500	0.6500	+30.000%	1	266	-87.692%
2025-03-26	0.5000	0.5000	0.5000	0.5000	-23.077%	1	266	-84.000%
2025-03-24	0.6500	0.6500	0.6500	0.6500	-27.778%	17	265	-87.692%
2025-03-20	0.9500	0.9500	0.9000	0.9000	0.000%	2	263	-91.111%

.dark-mode .DcY5cQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DcY5cQ{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115C34.2RKT Jan 15 2027 34.20 Call (RKT270115C00034200)option OPRA

RKT20270115C34.2
RKT Jan 15 2027 34.20 Call (RKT270115C00034200)
option OPRA