Dark

RKT20270115P19.2
RKT Jan 15 2027 19.20 Put (RKT270115P00019200)
option OPRA

EOD

Sep 25, 2026

7.05-5.369%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.0500	7.0500	7.0500	7.0500	-5.369%	2	10,460	0.000%
2026-09-24	7.4500	7.4500	7.4500	7.4500	+11.194%	1	10,460	-5.369%
2026-09-22	6.7000	6.7000	6.7000	6.7000	-4.422%	10	10,461	+5.224%
2026-09-21	7.0100	7.0100	7.0100	7.0100	+3.088%	1	10,471	+0.571%
2026-09-18	6.8000	6.8000	6.8000	6.8000	+1.493%	5	10,470	+3.676%
2026-09-17	6.7200	6.7200	6.7000	6.7000	+6.349%	7	10,465	+5.224%
2026-09-15	6.3000	6.3000	6.3000	6.3000	+5.000%	5	10,459	+11.905%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-5.512%	31	10,454	+17.500%
2026-09-10	6.2500	6.3500	6.2500	6.3500	+7.445%	45	10,485	+11.024%
2026-09-09	5.9000	5.9100	5.9000	5.9100	+4.602%	36	10,520	+19.289%
2026-09-04	5.6500	5.6500	5.6500	5.6500	+6.604%	5	10,549	+24.779%
2026-09-03	5.3000	5.3000	5.3000	5.3000	-13.821%	5	10,549	+33.019%
2026-09-01	6.1500	6.1500	6.1500	6.1500	+1.485%	5	10,554	+14.634%
2026-08-31	6.0000	6.0600	6.0000	6.0600	+8.214%	6	10,549	+16.337%
2026-08-26	5.6000	5.6000	5.6000	5.6000	+4.673%	5	10,543	+25.893%
2026-08-25	5.3500	5.3500	5.3500	5.3500	-4.464%	2	10,538	+31.776%
2026-08-24	5.5900	5.6000	5.5900	5.6000	-1.754%	2	10,538	+25.893%
2026-08-21	5.4500	5.7000	5.4500	5.7000	+4.587%	2,845	10,538	+23.684%
2026-08-20	5.4500	5.4500	5.4500	5.4500	+9.000%	5	11,005	+29.358%
2026-08-19	4.9000	5.0000	4.9000	5.0000	-8.257%	4	11,000	+41.000%
2026-08-18	5.4500	5.6000	5.4500	5.4500	+2.830%	13	11,000	+29.358%
2026-08-17	5.0000	5.3000	5.0000	5.3000	+8.163%	14	10,992	+33.019%
2026-08-14	4.9900	5.1000	4.9000	4.9000	0.000%	1,496	10,993	+43.878%
2026-08-13	5.3000	5.3000	4.9000	4.9000	-14.035%	1,366	10,668	+43.878%
2026-08-12	5.6000	5.8500	5.6000	5.7000	+3.636%	3,515	10,274	+23.684%
2026-08-11	5.8000	5.8500	5.5000	5.5000	-8.333%	1,003	11,662	+28.182%
2026-08-10	5.8500	6.0000	5.7000	6.0000	-4.000%	33	12,416	+17.500%
2026-08-06	6.2500	6.2500	6.2500	6.2500	+9.842%	5	12,449	+12.800%
2026-08-04	5.6900	5.6900	5.6900	5.6900	-8.226%	5	12,444	+23.902%
2026-08-03	6.2000	6.2000	6.2000	6.2000	-6.061%	15	12,449	+13.710%
2026-07-31	6.6000	6.6000	6.6000	6.6000	0.000%	5	12,464	+6.818%
2026-07-30	6.5000	6.6000	6.5000	6.6000	-3.930%	11	12,459	+6.818%
2026-07-23	6.6000	6.8700	6.6000	6.8700	+9.920%	12	12,454	+2.620%
2026-07-22	6.2500	6.2500	6.2500	6.2500	+3.306%	200	12,446	+12.800%
2026-07-21	6.0500	6.0500	6.0500	6.0500	+2.542%	5	12,646	+16.529%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+8.456%	5	12,641	+19.492%
2026-07-16	5.4400	5.4400	5.4400	5.4400	+0.741%	1	12,636	+29.596%
2026-07-15	5.4000	5.4000	5.4000	5.4000	-10.744%	5	12,637	+30.556%
2026-07-08	6.0500	6.0500	6.0500	6.0500	+21.000%	2	12,642	+16.529%
2026-07-02	5.1400	5.1600	5.0000	5.0000	+3.950%	7	12,647	+41.000%
2026-07-01	4.7800	4.9400	4.7500	4.8100	+0.208%	1,158	12,647	+46.570%
2026-06-30	4.9000	4.9000	4.8000	4.8000	-9.434%	5	13,805	+46.875%
2026-06-25	5.4500	5.4500	5.3000	5.3000	-4.847%	17	13,810	+33.019%
2026-06-24	5.7800	5.7800	5.5500	5.5700	-5.593%	113	13,827	+26.571%
2026-06-15	5.9000	5.9000	5.9000	5.9000	-14.369%	5	13,934	+19.492%
2026-06-05	6.8900	6.8900	6.8900	6.8900	+6.000%	4	13,934	+2.322%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+4.839%	5	13,938	+8.462%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+3.853%	4	13,933	+13.710%
2026-06-01	5.9800	5.9900	5.9700	5.9700	-1.322%	9	13,937	+18.090%
2026-05-27	6.0500	6.0500	6.0500	6.0500	-14.789%	1	13,928	+16.529%
2026-05-20	7.1000	7.1000	7.1000	7.1000	+1.429%	1	13,929	-0.704%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+6.061%	8	13,925	+0.714%
2026-05-18	6.4500	6.6000	6.4500	6.6000	+5.096%	15	13,925	+6.818%
2026-05-15	6.3000	6.3000	6.2800	6.2800	+2.782%	6	13,925	+12.261%
2026-05-13	5.9000	6.1100	5.8000	6.1100	+8.142%	206	13,936	+15.385%
2026-05-12	5.7000	5.7000	5.6500	5.6500	+0.893%	22	13,930	+24.779%
2026-05-11	5.3000	5.6000	5.3000	5.6000	+12.000%	7	13,930	+25.893%
2026-05-08	5.2000	5.2000	5.0000	5.0000	-17.492%	39	13,917	+41.000%
2026-05-07	5.8500	6.0600	5.8500	6.0600	+8.214%	7	13,893	+16.337%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-0.885%	21	13,886	+25.893%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+0.893%	5	13,907	+24.779%
2026-04-30	5.7000	5.7000	5.5500	5.6000	-3.282%	33	13,912	+25.893%
2026-04-29	5.8100	5.8100	5.7900	5.7900	+6.239%	40	13,880	+21.762%
2026-04-23	5.3500	5.4500	5.3500	5.4500	+5.825%	90	13,920	+29.358%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+9.808%	2	13,919	+36.893%
2026-04-17	4.6200	4.6900	4.6200	4.6900	-10.153%	14	13,918	+50.320%
2026-04-16	5.2200	5.2200	5.2200	5.2200	-4.220%	100	13,912	+35.057%
2026-04-15	5.2500	5.4500	5.2500	5.4500	-1.802%	20	14,012	+29.358%
2026-04-13	5.6000	5.6000	5.5500	5.5500	+4.717%	4	13,992	+27.027%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-8.621%	1	13,988	+33.019%
2026-04-07	5.8000	5.8000	5.8000	5.8000	+1.754%	2	13,987	+21.552%
2026-04-06	5.7000	5.7000	5.7000	5.7000	0.000%	1	13,985	+23.684%
2026-04-02	5.9000	5.9000	5.7000	5.7000	-9.667%	41	13,943	+23.684%
2026-03-25	6.3100	6.3100	6.3100	6.3100	-0.630%	16	13,943	+11.727%
2026-03-20	6.3500	6.3500	6.3500	6.3500	+4.785%	16	13,943	+11.024%
2026-03-12	5.9300	6.0600	5.9300	6.0600	+13.271%	101	13,927	+16.337%
2026-03-10	5.3500	5.3500	5.3500	5.3500	-5.310%	10	13,826	+31.776%
2026-03-09	5.7000	5.7000	5.6500	5.6500	-3.087%	89	13,816	+24.779%
2026-03-06	5.8000	5.8300	5.8000	5.8300	+14.314%	58	13,813	+20.926%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+0.990%	50	13,789	+38.235%
2026-03-04	5.0500	5.0500	5.0500	5.0500	+1.000%	4	13,739	+39.604%
2026-03-03	5.0500	5.0500	4.9500	5.0000	+13.636%	104	13,735	+41.000%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-4.762%	49	13,635	+60.227%
2026-02-26	4.8000	4.8000	4.6200	4.6200	-6.098%	11	13,586	+52.597%
2026-02-25	4.9200	4.9200	4.9200	4.9200	+0.408%	5	13,600	+43.293%
2026-02-24	4.9000	4.9000	4.9000	4.9000	0.000%	10	13,600	+43.878%
2026-02-23	4.9000	4.9500	4.9000	4.9000	+6.987%	181	13,610	+43.878%
2026-02-20	4.4800	4.6000	4.4800	4.5800	+0.881%	74	13,490	+53.930%
2026-02-19	4.5400	4.6200	4.4600	4.5400	+2.948%	3,832	13,517	+55.286%
2026-02-18	4.5100	4.5500	4.3300	4.4100	-3.922%	1,663	9,686	+59.864%
2026-02-17	4.6500	4.6500	4.5900	4.5900	-3.368%	5	8,023	+53.595%
2026-02-12	4.7500	4.8500	4.5000	4.7500	+17.866%	11	8,027	+48.421%
2026-02-05	4.0000	4.0300	4.0000	4.0300	+10.714%	6	8,016	+74.938%
2026-02-03	3.5500	3.6400	3.5000	3.6400	-18.750%	36	8,022	+93.681%
2026-02-02	4.4800	4.4800	4.4800	4.4800	-2.609%	2	8,046	+57.366%
2026-01-30	4.8000	4.8000	4.6000	4.6000	+29.577%	6	8,044	+53.261%
2026-01-29	3.3300	3.5500	3.3300	3.5500	+7.576%	6	8,043	+98.592%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+3.125%	5	8,047	+113.636%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+5.263%	5	8,042	+120.313%
2026-01-23	3.0500	3.0500	3.0400	3.0400	-6.462%	502	8,047	+131.908%
2026-01-21	3.2500	3.2500	3.2500	3.2500	+3.175%	5	7,545	+116.923%
2026-01-20	3.1000	3.1500	3.1000	3.1500	+5.351%	2	7,540	+123.810%
2026-01-16	2.6700	2.9900	2.6700	2.9900	+3.819%	90	7,530	+135.786%
2026-01-15	2.8800	2.8800	2.8800	2.8800	-3.356%	1	7,530	+144.792%
2026-01-14	3.0000	3.0000	2.9600	2.9800	0.000%	506	7,531	+136.577%
2026-01-13	2.8300	3.0100	2.8300	2.9800	+2.055%	106	7,076	+136.577%
2026-01-12	3.3000	3.3000	2.9000	2.9200	+2.817%	228	7,170	+141.438%
2026-01-09	3.2600	3.2600	2.8000	2.8400	-12.883%	51	6,948	+148.239%
2026-01-08	3.3900	3.4000	3.2600	3.2600	-0.306%	258	6,959	+116.258%
2026-01-07	3.2700	3.2700	3.2700	3.2700	+2.188%	10	6,709	+115.596%
2026-01-06	3.4500	3.4500	3.2000	3.2000	0.000%	525	6,699	+120.313%
2026-01-05	3.3500	3.3500	3.1100	3.2000	-14.667%	108	6,522	+120.313%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-2.597%	10	6,605	+88.000%
2025-12-31	3.7500	3.8500	3.7500	3.8500	+10.000%	377	6,279	+83.117%
2025-12-30	3.5800	3.5800	3.5000	3.5000	-5.405%	14	6,279	+101.429%
2025-12-29	3.7600	3.7600	3.7000	3.7000	-1.333%	11	6,289	+90.541%
2025-12-26	3.7500	3.7700	3.7500	3.7500	-0.266%	13	6,288	+88.000%
2025-12-24	3.8000	3.9100	3.7500	3.7600	-6.000%	29	6,275	+87.500%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-1.235%	5	6,275	+76.250%
2025-12-22	3.9200	4.0500	3.9200	4.0500	-1.220%	5,024	6,275	+74.074%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-3.529%	4	1,252	+71.951%
2025-12-18	4.3000	4.3000	4.2500	4.2500	-9.574%	9	1,252	+65.882%
2025-12-16	4.7000	4.7500	4.7000	4.7000	+2.174%	518	1,245	+50.000%
2025-12-15	4.3700	4.6000	4.3700	4.6000	+5.263%	3	730	+53.261%
2025-12-09	4.2500	4.3700	4.2500	4.3700	-0.682%	11	727	+61.327%
2025-12-08	4.4000	4.4000	4.4000	4.4000	+6.024%	3	716	+60.227%
2025-12-05	4.1500	4.1500	4.1500	4.1500	+3.750%	2	719	+69.880%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-0.744%	5	717	+76.250%
2025-12-03	3.9500	4.0300	3.9500	4.0300	+0.499%	10	722	+74.938%
2025-12-02	3.9500	4.0100	3.9000	4.0100	-2.670%	16	712	+75.810%
2025-12-01	4.1200	4.1200	4.1200	4.1200	-0.483%	10	706	+71.117%
2025-11-28	4.1400	4.1400	4.1400	4.1400	+0.976%	3	716	+70.290%
2025-11-26	4.2000	4.2000	4.0500	4.1000	-4.651%	44	705	+71.951%
2025-11-25	4.5000	4.5000	4.3000	4.3000	-11.340%	119	705	+63.953%
2025-11-24	5.0000	5.0000	4.8500	4.8500	-15.652%	2	708	+45.361%
2025-11-20	5.7500	5.7500	5.7500	5.7500	+3.604%	5	708	+22.609%
2025-11-19	5.5500	5.5500	5.5500	5.5500	+6.731%	2	703	+27.027%
2025-11-13	5.1300	5.2000	5.1300	5.2000	+4.000%	53	705	+35.577%
2025-11-11	5.0500	5.0500	5.0000	5.0000	-10.394%	7	705	+41.000%
2025-11-07	6.1000	6.1000	5.5800	5.5800	-6.218%	19	711	+26.344%
2025-11-06	5.6900	5.9500	5.6900	5.9500	+1.709%	26	692	+18.487%
2025-11-05	5.8500	5.8500	5.8500	5.8500	+0.862%	2	666	+20.513%
2025-11-04	5.8000	5.8000	5.8000	5.8000	+6.422%	5	664	+21.552%
2025-11-03	5.5000	5.5500	5.4500	5.4500	-8.403%	78	585	+29.358%
2025-10-31	5.9500	5.9500	5.9500	5.9500	-0.833%	6	585	+18.487%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+2.564%	5	582	+17.500%
2025-10-29	5.7000	5.8500	5.7000	5.8500	+11.429%	10	582	+20.513%
2025-10-27	5.1500	5.3000	5.1500	5.2500	+0.575%	85	537	+34.286%
2025-10-24	5.1000	5.2500	5.1000	5.2200	-2.430%	22	537	+35.057%
2025-10-23	5.3500	5.3500	5.3500	5.3500	-10.084%	1	537	+31.776%
2025-10-17	5.9500	5.9500	5.9500	5.9500	+2.586%	29	536	+18.487%
2025-10-15	5.7500	5.8000	5.7400	5.8000	-4.132%	83	565	+21.552%
2025-10-14	6.0500	6.0500	6.0500	6.0500	-0.820%	1	495	+16.529%
2025-10-09	6.2500	6.2500	6.1000	6.1000	-2.556%	8	496	+15.574%
2025-10-07	5.8500	6.2600	5.8500	6.2600	+7.931%	46	464	+12.620%
2025-10-06	5.6500	5.8000	5.5500	5.8000	+9.434%	35	464	+21.552%
2025-10-03	5.4100	5.6000	5.2500	5.3000	+3.314%	59	448	+33.019%
2025-10-02	5.0500	5.5000	5.0500	5.1300	+15.281%	65	431	+37.427%
2025-10-01	4.6000	4.6000	4.4500	4.4500	-10.101%	35	402	+58.427%
2025-09-30	4.9000	4.9500	4.9000	4.9500	+1.020%	6	372	+42.424%
2025-09-29	4.9000	4.9000	4.9000	4.9000	-3.922%	10	367	+43.878%
2025-09-26	4.9000	5.1200	4.9000	5.1000	0.000%	18	357	+38.235%
2025-09-25	5.1500	5.1500	5.1000	5.1000	-0.971%	11	341	+38.235%
2025-09-24	5.0500	5.1500	5.0500	5.1500	+18.391%	20	332	+36.893%
2025-09-23	4.3500	4.3500	4.3500	4.3500	-13.000%	1	326	+62.069%
2025-09-22	5.0400	5.0500	5.0000	5.0000	+25.000%	16	326	+41.000%
2025-09-19	4.8900	4.9000	4.0000	4.0000	-11.504%	27	336	+76.250%
2025-09-18	4.5100	4.5200	4.5100	4.5200	+2.727%	13	336	+55.973%
2025-09-17	4.5300	4.5300	4.4000	4.4000	-2.222%	7	331	+60.227%
2025-09-12	4.6000	4.6000	4.5000	4.5000	+7.143%	2	336	+56.667%
2025-09-11	4.3000	4.3000	4.2000	4.2000	-9.677%	6	335	+67.857%
2025-09-10	4.5500	4.6500	4.5000	4.6500	-6.061%	17	340	+51.613%
2025-09-08	4.9500	4.9500	4.9500	4.9500	-1.980%	1	341	+42.424%
2025-09-05	5.2000	5.2000	4.9000	5.0500	-4.717%	8	342	+39.604%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-7.826%	3	345	+33.019%
2025-09-03	5.7500	5.7500	5.7500	5.7500	-3.361%	8	345	+22.609%
2025-09-02	6.0000	6.0000	5.9000	5.9500	+1.884%	11	353	+18.487%
2025-08-28	5.6500	5.8400	5.6500	5.8400	+7.156%	14	347	+20.719%
2025-08-27	5.4500	5.4500	5.4500	5.4500	+2.444%	27	336	+29.358%
2025-08-26	5.4000	5.4000	5.3200	5.3200	-1.481%	2	314	+32.519%
2025-08-25	5.3500	5.4000	5.3500	5.4000	+2.857%	13	314	+30.556%
2025-08-22	5.0700	5.2500	5.0700	5.2500	-8.696%	7	311	+34.286%
2025-08-21	5.7500	5.7500	5.7500	5.7500	+3.604%	5	307	+22.609%
2025-08-20	5.5000	5.5500	5.4500	5.5500	+3.738%	6	307	+27.027%
2025-08-19	5.5000	5.5000	5.3500	5.3500	-1.109%	110	309	+31.776%
2025-08-18	5.5500	5.5500	5.4100	5.4100	+2.075%	7	199	+30.314%
2025-08-15	5.3000	5.3000	5.2200	5.3000	+1.923%	20	196	+33.019%
2025-08-14	5.0500	5.2000	5.0500	5.2000	+4.418%	22	183	+35.577%
2025-08-13	4.9500	5.0000	4.9000	4.9800	-3.301%	9	162	+41.566%
2025-08-12	5.1500	5.1500	5.1500	5.1500	-7.871%	2	159	+36.893%
2025-08-11	5.5800	5.5900	5.5800	5.5900	-2.102%	20	161	+26.118%
2025-08-08	5.5600	5.7100	5.5600	5.7100	+4.963%	9	141	+23.468%
2025-08-06	5.4400	5.4400	5.4400	5.4400	+1.304%	100	139	+29.596%
2025-08-05	5.5000	5.5000	5.3700	5.3700	-4.107%	200	153	+31.285%
2025-08-01	5.6000	5.6000	5.6000	5.6000	-13.178%	2	125	+25.893%
2025-07-24	6.3500	6.4500	6.3500	6.4500	+3.200%	3	127	+9.302%
2025-07-23	6.2500	6.2500	6.2500	6.2500	-0.794%	1	125	+12.800%
2025-07-22	6.3000	6.3000	6.3000	6.3000	-3.817%	1	124	+11.905%
2025-07-21	6.5500	6.5500	6.5500	6.5500	-10.274%	1	125	+7.634%
2025-07-07	7.3000	7.3000	7.3000	7.3000	+4.286%	49	124	-3.425%
2025-06-12	7.0000	7.0000	7.0000	7.0000	0.000%	100	124	+0.714%

.dark-mode .HySxK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HySxK7{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115P19.2RKT Jan 15 2027 19.20 Put (RKT270115P00019200)option OPRA

RKT20270115P19.2
RKT Jan 15 2027 19.20 Put (RKT270115P00019200)
option OPRA