Dark

RKT20270115P12.2
RKT Jan 15 2027 12.20 Put (RKT270115P00012200)
option OPRA

EOD

Oct 1, 2026

1.64-7.345%(-0.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8800	1.8800	1.6400	1.6400	-7.345%	9	16,948	0.000%
2026-09-30	1.8200	1.8200	1.7700	1.7700	+3.509%	3	16,944	-7.345%
2026-09-28	1.7100	1.7100	1.6500	1.7100	+8.228%	52	16,943	-4.094%
2026-09-25	1.5800	1.5800	1.5800	1.5800	0.000%	10	16,901	+3.797%
2026-09-24	1.6200	1.7300	1.5100	1.5800	+6.040%	84	16,891	+3.797%
2026-09-23	1.3800	1.4900	1.3300	1.4900	+14.615%	97	16,883	+10.067%
2026-09-22	1.2800	1.3000	1.2800	1.3000	-5.109%	3	16,863	+26.154%
2026-09-21	1.4500	1.5000	1.3300	1.3700	-2.837%	39	16,861	+19.708%
2026-09-18	1.3000	1.4300	1.3000	1.4100	+2.920%	36	16,847	+16.312%
2026-09-17	1.2700	1.3700	1.2700	1.3700	+8.730%	24	16,815	+19.708%
2026-09-16	1.1800	1.2600	1.1800	1.2600	+20.000%	64	16,791	+30.159%
2026-09-14	1.1300	1.1500	1.0500	1.0500	-4.545%	15	16,731	+56.190%
2026-09-11	1.0400	1.1000	1.0400	1.1000	-3.509%	40	16,745	+49.091%
2026-09-10	1.1500	1.2000	1.1300	1.1400	+9.615%	2,626	16,759	+43.860%
2026-09-09	0.9800	1.0400	0.9500	1.0400	+15.556%	48	16,559	+57.692%
2026-09-08	0.9100	0.9300	0.8900	0.9000	-1.099%	548	16,553	+82.222%
2026-09-04	0.9900	0.9900	0.9100	0.9100	+5.814%	20	16,562	+80.220%
2026-09-03	0.9000	0.9200	0.8600	0.8600	-14.851%	140	16,562	+90.698%
2026-09-02	1.1300	1.1300	0.9700	1.0100	-15.833%	404	16,493	+62.376%
2026-09-01	1.0700	1.2000	1.0700	1.2000	+11.111%	80	16,349	+36.667%
2026-08-31	1.1200	1.1600	1.0700	1.0800	+6.931%	512	16,307	+51.852%
2026-08-28	1.0100	1.0100	1.0100	1.0100	+6.316%	1	16,279	+62.376%
2026-08-27	1.0800	1.0800	0.9200	0.9500	-9.524%	61	16,279	+72.632%
2026-08-26	1.0000	1.0500	1.0000	1.0500	0.000%	2	16,279	+56.190%
2026-08-24	1.0200	1.0500	1.0200	1.0500	+2.941%	5	16,277	+56.190%
2026-08-21	1.0200	1.0200	1.0200	1.0200	+0.990%	10	16,274	+60.784%
2026-08-20	0.9500	1.0100	0.9500	1.0100	+18.824%	3	16,274	+62.376%
2026-08-19	0.8500	0.8600	0.8400	0.8500	-17.476%	62	16,275	+92.941%
2026-08-18	0.9900	1.0300	0.9900	1.0300	+8.421%	44	16,257	+59.223%
2026-08-17	0.9700	0.9700	0.9100	0.9500	+5.556%	279	16,252	+72.632%
2026-08-14	0.8900	0.9300	0.8800	0.9000	+2.273%	33	16,069	+82.222%
2026-08-13	1.0600	1.1500	0.8800	0.8800	-26.050%	180	16,059	+86.364%
2026-08-12	1.2000	1.2000	1.1900	1.1900	+3.478%	3	16,046	+37.815%
2026-08-11	1.2800	1.2800	1.1500	1.1500	-8.730%	28	16,045	+42.609%
2026-08-10	1.3500	1.5500	1.2000	1.2600	-9.353%	152	16,041	+30.159%
2026-08-07	1.4200	1.4400	1.3200	1.3900	-9.740%	2,857	16,006	+17.986%
2026-08-06	1.4500	1.5500	1.4400	1.5400	+21.260%	48	13,689	+6.494%
2026-08-05	1.2800	1.2800	1.2700	1.2700	-13.605%	2	13,691	+29.134%
2026-08-03	1.4700	1.4700	1.4700	1.4700	-13.529%	5	13,691	+11.565%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-6.077%	6	13,696	-3.529%
2026-07-30	1.6500	1.8100	1.6500	1.8100	+19.079%	40	13,697	-9.392%
2026-07-29	1.4700	1.5200	1.4200	1.5200	+10.145%	6	13,734	+7.895%
2026-07-28	1.5500	1.6000	1.3800	1.3800	-10.390%	29	13,735	+18.841%
2026-07-27	1.4900	1.5400	1.4900	1.5400	-4.938%	10	13,736	+6.494%
2026-07-24	1.6400	1.6400	1.6200	1.6200	-6.897%	5	13,731	+1.235%
2026-07-23	1.6800	1.8200	1.6700	1.7400	+19.178%	829	13,726	-5.747%
2026-07-22	1.5000	1.5000	1.4600	1.4600	-1.351%	632	13,725	+12.329%
2026-07-21	1.4400	1.4800	1.4400	1.4800	+11.278%	15	14,020	+10.811%
2026-07-20	1.4000	1.4300	1.3100	1.3300	+3.101%	2,123	14,025	+23.308%
2026-07-17	1.2600	1.2900	1.2600	1.2900	+4.878%	4	13,359	+27.132%
2026-07-16	1.2100	1.2400	1.2000	1.2300	0.000%	29	13,359	+33.333%
2026-07-15	1.2300	1.2300	1.2300	1.2300	-8.209%	5	13,371	+33.333%
2026-07-14	1.3400	1.3400	1.3400	1.3400	-8.844%	5	13,376	+22.388%
2026-07-13	1.3400	1.4800	1.3400	1.4700	+5.000%	204	13,381	+11.565%
2026-07-10	1.4000	1.4000	1.3900	1.4000	+1.449%	5	13,263	+17.143%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-6.122%	1	13,263	+18.841%
2026-07-08	1.5000	1.5500	1.4700	1.4700	+8.889%	440	13,263	+11.565%
2026-07-07	1.3000	1.3500	1.3000	1.3500	+15.385%	375	13,641	+21.481%
2026-07-06	1.1700	1.1700	1.1700	1.1700	0.000%	2	13,641	+40.171%
2026-07-02	1.1700	1.1700	1.1700	1.1700	+6.364%	2	13,643	+40.171%
2026-07-01	1.0800	1.1000	1.0800	1.1000	0.000%	204	13,643	+49.091%
2026-06-30	1.1900	1.1900	1.1000	1.1000	-21.429%	10	13,641	+49.091%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-2.778%	1	13,638	+17.143%
2026-06-25	1.3500	1.4400	1.3500	1.4400	-0.690%	16	13,637	+13.889%
2026-06-24	1.5900	1.5900	1.3400	1.4500	-15.698%	23	13,627	+13.103%
2026-06-23	1.7600	1.7600	1.7200	1.7200	-1.714%	139	13,627	-4.651%
2026-06-22	1.6500	1.7500	1.6500	1.7500	+5.422%	8	13,488	-6.286%
2026-06-18	1.6600	1.6600	1.6600	1.6600	-10.753%	2	13,376	-1.205%
2026-06-17	1.5500	1.8600	1.5500	1.8600	+18.471%	160	13,376	-11.828%
2026-06-16	1.7200	1.7200	1.5500	1.5700	-2.484%	18	13,376	+4.459%
2026-06-15	1.5400	1.7000	1.5400	1.6100	-13.904%	14	13,377	+1.863%
2026-06-11	2.0300	2.1200	1.8700	1.8700	-10.096%	59	13,377	-12.299%
2026-06-10	1.9600	2.1100	1.9600	2.0800	+0.483%	41	13,354	-21.154%
2026-06-09	2.0700	2.0700	2.0700	2.0700	-5.909%	2	13,333	-20.773%
2026-06-08	2.1000	2.2000	2.1000	2.2000	+4.762%	26	13,333	-25.455%
2026-06-05	1.9400	2.1000	1.9400	2.1000	+14.130%	59	13,315	-21.905%
2026-06-04	1.8300	1.8400	1.8300	1.8400	-0.541%	2	13,309	-10.870%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+12.121%	11	13,309	-11.351%
2026-06-02	1.6400	1.6500	1.6400	1.6500	+7.843%	7	13,309	-0.606%
2026-06-01	1.6200	1.6300	1.5300	1.5300	+4.795%	21	13,309	+7.190%
2026-05-29	1.5900	1.5900	1.4400	1.4600	-6.410%	39	13,310	+12.329%
2026-05-28	1.6000	1.6900	1.5600	1.5600	-3.106%	28	13,309	+5.128%
2026-05-27	1.6500	1.6500	1.5800	1.6100	-3.593%	64	13,309	+1.863%
2026-05-26	1.6400	1.6700	1.5600	1.6700	-5.114%	57	13,310	-1.796%
2026-05-22	1.7400	1.8200	1.7300	1.7600	+1.149%	745	13,299	-6.818%
2026-05-21	1.8400	1.8500	1.7000	1.7400	-5.435%	222	13,194	-5.747%
2026-05-20	2.0100	2.0100	1.8100	1.8400	-10.680%	713	13,194	-10.870%
2026-05-19	2.0000	2.1400	2.0000	2.0600	+9.574%	184	13,198	-20.388%
2026-05-18	1.7300	1.8800	1.7300	1.8800	+13.253%	33	13,198	-12.766%
2026-05-15	1.7100	1.7300	1.6600	1.6600	+14.483%	34	13,198	-1.205%
2026-05-14	1.5200	1.5200	1.3500	1.4500	-9.375%	1,089	13,184	+13.103%
2026-05-13	1.4900	1.6000	1.4900	1.6000	+17.647%	47	12,460	+2.500%
2026-05-12	1.5000	1.5000	1.3400	1.3600	+0.741%	27	12,460	+20.588%
2026-05-11	1.3000	1.3800	1.3000	1.3500	+15.385%	61	12,460	+21.481%
2026-05-08	1.3400	1.3400	1.1700	1.1700	-28.221%	1,173	12,454	+40.171%
2026-05-07	1.4200	1.6500	1.4200	1.6300	+8.667%	116	12,083	+0.613%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-5.063%	3	12,083	+9.333%
2026-05-05	1.6600	1.6600	1.5800	1.5800	-5.952%	11	12,086	+3.797%
2026-05-04	1.4800	1.6800	1.4800	1.6800	+15.862%	111	12,086	-2.381%
2026-05-01	1.4800	1.4800	1.4500	1.4500	-4.605%	14	12,125	+13.103%
2026-04-30	1.6000	1.6000	1.5000	1.5200	-7.879%	6,280	12,125	+7.895%
2026-04-29	1.4900	1.6500	1.4900	1.6500	+17.021%	82	5,862	-0.606%
2026-04-28	1.4100	1.4100	1.4100	1.4100	-2.083%	2	5,870	+16.312%
2026-04-27	1.4000	1.4400	1.4000	1.4400	+4.348%	27	5,870	+13.889%
2026-04-24	1.4500	1.4500	1.3600	1.3800	-6.757%	2,021	5,869	+18.841%
2026-04-23	1.4600	1.5100	1.4600	1.4800	-0.671%	73	3,981	+10.811%
2026-04-22	1.4700	1.4900	1.4700	1.4900	+17.323%	30	3,953	+10.067%
2026-04-21	1.0800	1.2700	1.0800	1.2700	+15.455%	13	3,965	+29.134%
2026-04-20	1.1700	1.2400	1.1000	1.1000	-8.333%	4	3,965	+49.091%
2026-04-17	1.2400	1.2400	1.2000	1.2000	-17.241%	12	3,967	+36.667%
2026-04-15	1.4500	1.4500	1.4500	1.4500	-1.361%	10	3,970	+13.103%
2026-04-14	1.4500	1.5200	1.4500	1.4700	-2.000%	8	3,970	+11.565%
2026-04-13	1.5700	1.5900	1.5000	1.5000	-9.639%	142	3,970	+9.333%
2026-04-10	1.6800	1.6800	1.6600	1.6600	-2.924%	11	3,961	-1.205%
2026-04-09	1.7100	1.7100	1.7100	1.7100	+8.228%	5	3,971	-4.094%
2026-04-08	1.5800	1.5800	1.5800	1.5800	-8.671%	5	3,971	+3.797%
2026-04-07	1.7500	1.7500	1.7300	1.7300	+7.453%	9	3,971	-5.202%
2026-04-06	1.6000	1.6100	1.6000	1.6100	-12.022%	6	3,973	+1.863%
2026-04-01	1.7200	1.8700	1.7200	1.8300	-2.660%	8	3,974	-10.383%
2026-03-31	2.0200	2.0200	1.8800	1.8800	-9.179%	310	3,974	-12.766%
2026-03-30	2.0300	2.0700	2.0300	2.0700	-1.429%	2	3,969	-20.773%
2026-03-27	2.0600	2.1000	2.0500	2.1000	+5.000%	17	3,968	-21.905%
2026-03-26	1.9700	2.0000	1.9700	2.0000	+3.093%	41	3,957	-18.000%
2026-03-25	1.9400	1.9400	1.9400	1.9400	-0.513%	3	3,922	-15.464%
2026-03-24	2.0000	2.0000	1.9400	1.9500	+4.839%	5	3,922	-15.897%
2026-03-23	1.9700	1.9700	1.8600	1.8600	-12.264%	32	3,918	-11.828%
2026-03-20	1.9700	2.1200	1.9700	2.1200	+13.978%	104	3,928	-22.642%
2026-03-19	1.9800	1.9800	1.8600	1.8600	+1.087%	14	3,887	-11.828%
2026-03-18	1.8000	1.8500	1.7600	1.8400	+6.977%	9	3,898	-10.870%
2026-03-17	1.6800	1.7200	1.6800	1.7200	-2.825%	2	3,894	-4.651%
2026-03-16	1.7700	1.7700	1.7700	1.7700	-6.842%	2	3,894	-7.345%
2026-03-13	1.8700	1.9000	1.8700	1.9000	+3.261%	3	3,893	-13.684%
2026-03-12	1.8400	1.8400	1.8400	1.8400	+9.524%	7	3,895	-10.870%
2026-03-11	1.6400	1.6800	1.6400	1.6800	+7.006%	2	3,900	-2.381%
2026-03-10	1.5600	1.6000	1.5500	1.5700	-7.101%	90	3,900	+4.459%
2026-03-09	1.8000	1.8000	1.6900	1.6900	-3.429%	92	3,857	-2.959%
2026-03-06	1.7200	1.8000	1.6900	1.7500	+21.528%	58	3,778	-6.286%
2026-03-05	1.4300	1.4600	1.4200	1.4400	+5.109%	407	3,761	+13.889%
2026-03-04	1.4600	1.4900	1.3600	1.3700	-4.861%	835	4,067	+19.708%
2026-03-03	1.5100	1.6100	1.4200	1.4400	+2.128%	239	3,349	+13.889%
2026-03-02	1.3500	1.4100	1.3100	1.4100	+17.500%	225	3,156	+16.312%
2026-02-27	1.2700	1.2700	1.1700	1.2000	-8.397%	255	3,122	+36.667%
2026-02-26	1.3700	1.3700	1.3100	1.3100	-10.274%	327	3,371	+25.191%
2026-02-25	1.4200	1.4600	1.4200	1.4600	+0.690%	40	3,087	+12.329%
2026-02-24	1.4500	1.4500	1.4500	1.4500	+3.571%	2	3,087	+13.103%
2026-02-23	1.4100	1.4100	1.4000	1.4000	+7.692%	28	3,085	+17.143%
2026-02-20	1.3800	1.3800	1.2900	1.3000	0.000%	8	3,071	+26.154%
2026-02-19	1.3000	1.3000	1.3000	1.3000	0.000%	1	3,071	+26.154%
2026-02-18	1.2800	1.3000	1.2800	1.3000	-9.722%	11	3,071	+26.154%
2026-02-17	1.3100	1.4400	1.3100	1.4400	+10.769%	1,001	3,070	+13.889%
2026-02-12	1.1600	1.5000	1.1600	1.3000	+3.175%	5	3,069	+26.154%
2026-02-11	1.1700	1.2600	1.1700	1.2600	+17.757%	356	3,070	+30.159%
2026-02-06	1.0600	1.0700	1.0600	1.0700	-2.727%	5	3,149	+53.271%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+1.852%	1	3,146	+49.091%
2026-02-04	1.0000	1.0800	1.0000	1.0800	+9.091%	2	3,145	+51.852%
2026-02-03	1.0100	1.0100	0.9900	0.9900	-13.913%	2	3,143	+65.657%
2026-02-02	1.1000	1.1500	1.1000	1.1500	-11.538%	3	3,145	+42.609%
2026-01-30	1.1000	1.3800	1.1000	1.3000	+66.667%	760	3,145	+26.154%
2026-01-29	0.7800	0.7800	0.7800	0.7800	-2.500%	2	2,791	+110.256%
2026-01-28	0.8100	0.8100	0.8000	0.8000	+8.108%	2	2,789	+105.000%
2026-01-26	0.7400	0.7900	0.7100	0.7400	-10.843%	19	2,791	+121.622%
2026-01-23	0.7000	0.8300	0.7000	0.8300	+1.220%	12	2,788	+97.590%
2026-01-22	0.8200	0.8200	0.8200	0.8200	-1.205%	1	2,798	+100.000%
2026-01-21	0.8300	0.8500	0.8200	0.8300	+2.469%	209	2,798	+97.590%
2026-01-20	0.8000	0.8100	0.8000	0.8100	+8.000%	12	2,820	+102.469%
2026-01-16	0.7000	0.7500	0.7000	0.7500	0.000%	99	2,818	+118.667%
2026-01-15	0.7000	0.7500	0.7000	0.7500	+8.696%	302	2,818	+118.667%
2026-01-09	0.7100	0.8000	0.6700	0.6900	-15.854%	27	2,844	+137.681%
2026-01-07	0.8400	0.8400	0.8200	0.8200	-5.747%	201	2,850	+100.000%
2026-01-06	0.8700	0.8700	0.8700	0.8700	+10.127%	200	2,851	+88.506%
2026-01-05	0.9000	0.9000	0.7800	0.7900	-14.130%	224	2,851	+107.595%
2026-01-02	0.9200	0.9200	0.9200	0.9200	+4.545%	1	2,788	+78.261%
2025-12-30	0.8500	0.8800	0.8500	0.8800	-6.383%	12	2,788	+86.364%
2025-12-26	0.9600	0.9700	0.9400	0.9400	+4.444%	5	2,778	+74.468%
2025-12-24	1.0000	1.0000	0.9000	0.9000	-13.462%	9	2,786	+82.222%
2025-12-23	1.0400	1.0400	1.0400	1.0400	-0.952%	30	2,786	+57.692%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-0.943%	5	2,756	+56.190%
2025-12-19	1.1000	1.1000	1.0600	1.0600	-9.402%	3	2,751	+54.717%
2025-12-18	1.1200	1.2000	1.1200	1.1700	-10.687%	16	2,752	+40.171%
2025-12-16	1.3100	1.3100	1.3100	1.3100	+13.913%	1	2,736	+25.191%
2025-12-11	1.1100	1.1500	1.1100	1.1500	-3.361%	6	2,735	+42.609%
2025-12-09	1.2500	1.2500	1.1600	1.1900	-7.031%	6	2,731	+37.815%
2025-12-08	1.2800	1.2800	1.2800	1.2800	+4.918%	8	2,725	+28.125%
2025-12-05	1.2200	1.2200	1.2200	1.2200	+7.018%	1	2,717	+34.426%
2025-12-04	1.1400	1.1400	1.1400	1.1400	+2.703%	1	2,718	+43.860%
2025-12-03	1.1600	1.1600	1.1100	1.1100	-1.770%	28	2,719	+47.748%
2025-12-02	1.3300	1.3300	1.1200	1.1300	+2.727%	208	2,697	+45.133%
2025-12-01	1.2100	1.2100	1.1000	1.1000	-7.563%	8	2,704	+49.091%
2025-11-28	1.1900	1.1900	1.1900	1.1900	+3.478%	8	2,697	+37.815%
2025-11-26	1.2000	1.2000	1.1500	1.1500	-7.258%	2	2,705	+42.609%
2025-11-25	1.4000	1.4000	1.2400	1.2400	-16.216%	719	2,705	+32.258%
2025-11-24	1.4800	1.4800	1.4800	1.4800	-5.732%	1	2,722	+10.811%
2025-11-21	1.6000	1.6000	1.5700	1.5700	-3.086%	26	2,721	+4.459%
2025-11-20	1.5500	1.6200	1.5500	1.6200	+3.185%	9	2,697	+1.235%
2025-11-19	1.5700	1.5700	1.5700	1.5700	-7.647%	4	2,705	+4.459%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+0.592%	2	2,701	-3.529%
2025-11-14	1.5900	1.6900	1.5900	1.6900	+6.289%	53	2,699	-2.959%
2025-11-13	1.5900	1.5900	1.5900	1.5900	+5.298%	1	2,702	+3.145%
2025-11-11	1.5100	1.5100	1.5100	1.5100	-9.581%	2	2,701	+8.609%
2025-11-10	1.7800	1.7800	1.6700	1.6700	-10.695%	32	2,699	-1.796%
2025-11-07	1.9300	1.9600	1.8700	1.8700	+2.186%	34	2,727	-12.299%
2025-11-06	1.9500	1.9500	1.8300	1.8300	+3.390%	3	2,693	-10.383%
2025-11-05	1.7700	1.7700	1.7700	1.7700	+0.568%	1	2,690	-7.345%
2025-11-04	1.8300	1.8300	1.7600	1.7600	-12.438%	12	2,689	-6.818%
2025-10-31	1.7000	2.0100	1.7000	2.0100	+9.836%	4	2,697	-18.408%
2025-10-29	1.8300	1.8300	1.8300	1.8300	+10.909%	50	2,694	-10.383%
2025-10-28	1.6500	1.6500	1.6500	1.6500	+5.096%	2	2,644	-0.606%
2025-10-27	1.6600	1.6600	1.5700	1.5700	-8.187%	32	2,640	+4.459%
2025-10-24	1.7100	1.7100	1.7100	1.7100	+0.588%	25	2,640	-4.094%
2025-10-23	1.7000	1.7200	1.6100	1.7000	-5.556%	104	2,665	-3.529%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-2.703%	1	2,762	-8.889%
2025-10-20	1.8100	1.8500	1.8100	1.8500	-7.500%	101	2,763	-11.351%
2025-10-17	2.1400	2.1400	2.0000	2.0000	-2.439%	154	2,693	-18.000%
2025-10-16	2.0400	2.0500	2.0400	2.0500	+7.330%	30	2,693	-20.000%
2025-10-15	1.8000	1.9400	1.7500	1.9100	+0.526%	13	2,723	-14.136%
2025-10-14	2.0200	2.1100	1.7700	1.9000	-2.564%	1,396	2,722	-13.684%
2025-10-13	2.0000	2.0300	1.9500	1.9500	-6.250%	117	1,567	-15.897%
2025-10-09	2.1100	2.1100	2.0800	2.0800	+19.540%	51	1,561	-21.154%
2025-10-08	2.0200	2.0600	1.7400	1.7400	-17.143%	3	1,517	-5.747%
2025-10-07	1.9600	2.1700	1.9600	2.1000	+10.526%	141	1,508	-21.905%
2025-10-06	1.9100	1.9100	1.8800	1.9000	+11.765%	8	1,508	-13.684%
2025-10-03	1.7000	1.7000	1.7000	1.7000	-5.556%	4	1,503	-3.529%
2025-10-02	1.9100	1.9100	1.6700	1.8000	+9.091%	57	1,507	-8.889%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+0.610%	50	1,456	-0.606%
2025-09-25	1.6500	1.6500	1.6400	1.6400	-0.606%	15	1,456	0.000%
2025-09-24	1.6500	1.7000	1.6500	1.6500	+3.774%	120	1,441	-0.606%
2025-09-19	1.5900	1.5900	1.5900	1.5900	+11.189%	50	1,384	+3.145%
2025-09-17	1.4800	1.4800	1.4300	1.4300	-5.298%	41	1,347	+14.685%
2025-09-16	1.5000	1.5200	1.3300	1.5100	+5.594%	9	1,359	+8.609%
2025-09-12	1.4300	1.4300	1.4300	1.4300	+5.926%	1	1,351	+14.685%
2025-09-11	1.3900	1.3900	1.3400	1.3500	-10.000%	8	1,350	+21.481%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-6.832%	6	1,345	+9.333%
2025-09-09	1.7000	1.7000	1.6100	1.6100	+10.274%	38	1,339	+1.863%
2025-09-08	1.4600	1.4600	1.4600	1.4600	-10.429%	1	1,377	+12.329%
2025-09-05	1.6500	1.6500	1.5500	1.6300	-9.444%	4	1,376	+0.613%
2025-09-04	1.8000	1.8000	1.8000	1.8000	-10.448%	1	1,376	-8.889%
2025-09-02	2.0300	2.0300	2.0000	2.0100	+5.789%	23	1,377	-18.408%
2025-08-29	1.9600	1.9600	1.9000	1.9000	-2.564%	25	1,379	-13.684%
2025-08-28	1.9100	1.9500	1.9100	1.9500	+11.429%	3	1,379	-15.897%
2025-08-27	1.7500	1.7500	1.7500	1.7500	+2.941%	3	1,380	-6.286%
2025-08-26	1.8100	1.8100	1.7000	1.7000	-4.494%	5	1,377	-3.529%
2025-08-25	1.7700	1.7800	1.7500	1.7800	+9.202%	5	1,376	-7.865%
2025-08-22	1.6900	1.6900	1.6300	1.6300	-13.757%	6	1,371	+0.613%
2025-08-21	1.8900	1.8900	1.8900	1.8900	+1.613%	201	1,370	-13.228%
2025-08-20	1.8600	1.8600	1.8600	1.8600	+5.682%	4	1,570	-11.828%
2025-08-19	1.7400	1.7600	1.7400	1.7600	-3.297%	22	1,566	-6.818%
2025-08-18	1.7000	1.8200	1.7000	1.8200	+7.059%	11	1,544	-9.890%
2025-08-15	1.7000	1.7000	1.7000	1.7000	+8.974%	50	1,536	-3.529%
2025-08-13	1.6200	1.6200	1.5600	1.5600	-7.692%	221	1,486	+5.128%
2025-08-12	1.6900	1.6900	1.6200	1.6900	-9.140%	683	1,265	-2.959%
2025-08-11	1.8600	1.8600	1.8600	1.8600	-3.125%	4	915	-11.828%
2025-08-08	1.8600	1.9500	1.8600	1.9200	+7.263%	42	911	-14.583%
2025-08-07	1.7900	1.7900	1.7500	1.7900	0.000%	23	924	-8.380%
2025-08-06	1.7600	1.8200	1.7600	1.7900	-2.186%	33	904	-8.380%
2025-08-05	1.8300	1.8300	1.8300	1.8300	+2.235%	6	927	-10.383%
2025-08-01	1.8900	1.9600	1.7700	1.7900	-20.089%	37	921	-8.380%
2025-07-31	2.3400	2.3400	2.2400	2.2400	-1.322%	28	957	-26.786%
2025-07-30	2.2700	2.2700	2.2700	2.2700	-1.732%	1	969	-27.753%
2025-07-28	2.3100	2.3300	2.2800	2.3100	-4.545%	40	969	-29.004%
2025-07-25	2.3600	2.4300	2.3500	2.4200	+2.979%	208	929	-32.231%
2025-07-24	2.1500	2.3600	2.1500	2.3500	+10.849%	63	726	-30.213%
2025-07-23	1.9900	2.3400	1.9900	2.1200	-9.402%	35	712	-22.642%
2025-07-22	2.4100	2.4100	2.1500	2.3400	+0.429%	119	709	-29.915%
2025-07-21	2.3000	2.3300	2.2600	2.3300	-3.719%	6	605	-29.614%
2025-07-18	2.4200	2.4200	2.4200	2.4200	-27.761%	2	609	-32.231%
2025-07-17	2.6500	3.3500	2.4100	3.3500	+27.863%	13	611	-51.045%
2025-07-15	2.6200	2.6200	2.6200	2.6200	+6.073%	2	611	-37.405%
2025-07-14	2.4700	2.4700	2.4700	2.4700	+5.106%	1	611	-33.603%
2025-07-09	2.3500	2.3500	2.3500	2.3500	-9.615%	2	610	-30.213%
2025-07-08	2.6000	2.6000	2.6000	2.6000	+1.167%	4	612	-36.923%
2025-07-03	2.5700	2.5700	2.5700	2.5700	+7.083%	1	609	-36.187%
2025-07-02	2.5000	2.5000	2.3900	2.4000	+2.128%	8	609	-31.667%
2025-07-01	2.3500	2.3500	2.3500	2.3500	-4.082%	1	610	-30.213%
2025-06-30	2.4500	2.4500	2.4500	2.4500	+1.660%	10	609	-33.061%
2025-06-27	2.4300	2.5200	2.4100	2.4100	-1.633%	7	609	-31.950%
2025-06-26	2.4500	2.4500	2.4500	2.4500	-2.000%	3	609	-33.061%
2025-06-25	2.5000	2.5000	2.5000	2.5000	+2.459%	2	606	-34.400%
2025-06-24	2.4400	2.4400	2.4400	2.4400	-6.154%	3	604	-32.787%
2025-06-23	2.6000	2.6000	2.6000	2.6000	-9.408%	2	607	-36.923%
2025-06-20	2.4500	2.8700	2.3600	2.8700	+11.240%	18	609	-42.857%
2025-06-18	2.6200	2.6200	2.5800	2.5800	-4.797%	3	608	-36.434%
2025-06-17	2.7200	2.7200	2.7100	2.7100	+8.400%	2	608	-39.483%
2025-06-16	2.6000	2.6000	2.5000	2.5000	-5.660%	58	608	-34.400%
2025-06-13	2.6500	2.6500	2.6500	2.6500	+4.743%	2	609	-38.113%
2025-06-12	2.6500	2.7000	2.5300	2.5300	-4.528%	81	610	-35.178%
2025-06-11	3.0500	3.0500	2.6500	2.6500	-3.636%	18	594	-38.113%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-3.509%	25	597	-40.364%
2025-06-09	2.9000	2.9000	2.8500	2.8500	-1.724%	15	572	-42.456%
2025-06-05	2.9000	2.9000	2.9000	2.9000	-4.918%	20	557	-43.448%
2025-06-04	3.0800	3.0800	3.0500	3.0500	-0.651%	3	575	-46.230%
2025-05-28	3.1800	3.1800	2.8000	3.0700	+1.320%	13	575	-46.580%
2025-05-27	3.0700	3.1000	3.0300	3.0300	-3.810%	12	567	-45.875%
2025-05-23	3.1500	3.1500	3.1500	3.1500	+4.305%	2	556	-47.937%
2025-05-22	2.9900	3.1800	2.9100	3.0200	-7.077%	85	556	-45.695%
2025-05-21	2.8200	3.3500	2.8200	3.2500	+4.839%	100	479	-49.538%
2025-05-20	3.1400	3.1400	3.1000	3.1000	-3.125%	24	416	-47.097%
2025-05-19	3.2000	3.2000	3.1900	3.2000	+31.687%	100	393	-48.750%
2025-05-16	2.5200	2.5200	2.3200	2.4300	-17.627%	50	394	-32.510%
2025-05-15	3.2800	3.2800	2.9500	2.9500	-20.912%	6	418	-44.407%
2025-05-14	3.4200	3.7300	3.1900	3.7300	+13.030%	15	423	-56.032%
2025-05-13	3.0500	3.3000	3.0500	3.3000	-15.385%	30	418	-50.303%
2025-05-09	3.9000	3.9000	3.9000	3.9000	+1.563%	26	408	-57.949%
2025-05-07	3.8500	3.9000	3.8400	3.8400	-1.538%	23	411	-57.292%
2025-05-06	3.9000	4.0500	3.9000	3.9000	+19.632%	88	411	-57.949%
2025-05-05	3.0800	3.5200	2.9100	3.2600	+3.492%	55	461	-49.693%
2025-05-02	3.6000	3.7700	3.1500	3.1500	-10.000%	48	445	-47.937%
2025-05-01	3.4000	3.5000	3.4000	3.5000	-5.405%	15	428	-53.143%
2025-04-30	3.6500	3.7000	3.6500	3.7000	+5.114%	100	427	-55.676%
2025-04-25	3.5200	3.5200	3.5200	3.5200	+2.029%	10	380	-53.409%
2025-04-24	3.6100	3.6500	3.4500	3.4500	-9.211%	144	375	-52.464%
2025-04-23	3.5200	3.8000	3.4600	3.8000	-7.317%	12	271	-56.842%
2025-04-21	4.0000	4.1000	3.9000	4.1000	+7.895%	53	269	-60.000%
2025-04-16	3.8000	3.8000	3.8000	3.8000	-11.007%	2	266	-56.842%
2025-04-14	3.6200	5.1800	3.6200	4.2700	-0.698%	43	264	-61.593%
2025-04-11	4.2800	4.3000	4.1900	4.3000	+4.878%	82	301	-61.860%
2025-04-10	4.1000	4.1000	4.1000	4.1000	-8.889%	1	277	-60.000%
2025-04-09	4.0500	4.5000	4.0500	4.5000	+23.967%	19	276	-63.556%
2025-04-08	3.5600	3.6300	3.5600	3.6300	+11.009%	11	281	-54.821%
2025-04-07	2.4400	3.2700	2.4400	3.2700	+2.188%	15	284	-49.847%
2025-04-04	2.6000	3.2000	2.6000	3.2000	+1.266%	10	284	-48.750%
2025-04-03	3.0000	3.2000	2.9600	3.1600	+5.333%	138	283	-48.101%
2025-04-02	3.0600	3.0600	2.8000	3.0000	-6.250%	190	415	-45.333%
2025-04-01	3.2000	3.3000	3.1600	3.2000	-8.571%	26	350	-48.750%
2025-03-31	3.0000	3.5000	3.0000	3.5000	+41.129%	47	342	-53.143%
2025-03-26	2.4800	2.5000	2.4800	2.4800	+0.405%	6	313	-33.871%
2025-03-25	2.4700	2.4700	2.4700	2.4700	+1.646%	1	313	-33.603%
2025-03-24	2.4300	2.4300	2.4300	2.4300	+6.114%	1	313	-32.510%
2025-03-20	2.2900	2.2900	2.2900	2.2900	0.000%	3	312	-28.384%

.dark-mode .Slqcpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Slqcpn{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115P12.2RKT Jan 15 2027 12.20 Put (RKT270115P00012200)option OPRA

RKT20270115P12.2
RKT Jan 15 2027 12.20 Put (RKT270115P00012200)
option OPRA