Dark

RKT20270115P7.2
RKT Jan 15 2027 7.20 Put (RKT270115P00007200)
option OPRA

EOD

Oct 1, 2026

0.1400+7.692%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1400	0.1400	+7.692%	6	6,136	0.000%
2026-09-29	0.1300	0.1300	0.1300	0.1300	0.000%	1	6,137	+7.692%
2026-09-28	0.1300	0.1300	0.1300	0.1300	+18.182%	10	6,136	+7.692%
2026-09-24	0.1200	0.1200	0.1100	0.1100	+10.000%	5	6,126	+27.273%
2026-09-23	0.1100	0.1100	0.0900	0.1000	0.000%	11	6,129	+40.000%
2026-09-21	0.0900	0.1000	0.0900	0.1000	+11.111%	10	6,118	+40.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-18.182%	1	6,128	+55.556%
2026-09-17	0.1100	0.1100	0.1100	0.1100	-26.667%	4	6,127	+27.273%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+114.286%	2	6,123	-6.667%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-12.500%	1	6,125	+100.000%
2026-09-10	0.1000	0.1000	0.0600	0.0800	-38.462%	2,564	6,126	+75.000%
2026-09-04	0.1300	0.1300	0.1300	0.1300	+85.714%	1	3,867	+7.692%
2026-09-03	0.0700	0.0700	0.0700	0.0700	-41.667%	3	3,867	+100.000%
2026-09-02	0.0800	0.1500	0.0600	0.1200	+33.333%	206	3,864	+16.667%
2026-09-01	0.0900	0.0900	0.0900	0.0900	+12.500%	46	3,662	+55.556%
2026-08-31	0.1000	0.1200	0.0800	0.0800	-50.000%	492	3,673	+75.000%
2026-08-27	0.1000	0.1600	0.1000	0.1600	+77.778%	3	3,221	-12.500%
2026-08-24	0.0900	0.0900	0.0900	0.0900	+28.571%	1	3,220	+55.556%
2026-08-19	0.0800	0.0800	0.0700	0.0700	-36.364%	37	3,221	+100.000%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-8.333%	10	3,258	+27.273%
2026-08-14	0.1200	0.1200	0.1200	0.1200	+33.333%	3	3,248	+16.667%
2026-08-13	0.1300	0.1300	0.0700	0.0900	-30.769%	7	3,245	+55.556%
2026-08-11	0.1400	0.1400	0.1200	0.1300	-13.333%	7	3,252	+7.692%
2026-08-10	0.1600	0.2100	0.1300	0.1500	0.000%	69	3,253	-6.667%
2026-08-07	0.1700	0.1700	0.1500	0.1500	+7.143%	2,851	3,186	-6.667%
2026-08-05	0.1400	0.1400	0.1400	0.1400	-41.667%	2	877	0.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+4.348%	2	877	-41.667%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+21.053%	1	877	-39.130%
2026-06-29	0.2500	0.2500	0.1900	0.1900	-13.636%	36	877	-26.316%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+10.000%	5	876	-36.364%
2026-06-25	0.1900	0.2000	0.1900	0.2000	0.000%	5	876	-30.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-39.394%	35	876	-30.000%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-2.941%	2	876	-57.576%
2026-06-09	0.3300	0.3800	0.3300	0.3400	-2.857%	47	876	-58.824%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+9.375%	12	876	-60.000%
2026-06-03	0.2600	0.3200	0.2600	0.3200	+18.519%	2	864	-56.250%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+3.846%	1	864	-48.148%
2026-05-29	0.2600	0.2600	0.2600	0.2600	0.000%	1	864	-46.154%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-7.143%	30	864	-46.154%
2026-05-22	0.4800	0.4800	0.2800	0.2800	-20.000%	50	864	-50.000%
2026-05-19	0.3500	0.3500	0.3500	0.3500	+45.833%	1	837	-60.000%
2026-05-14	0.2400	0.2400	0.2400	0.2400	+41.176%	1	836	-41.667%
2026-05-12	0.1700	0.1700	0.1700	0.1700	-32.000%	80	756	-17.647%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-16.667%	10	756	-44.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+42.857%	1	746	-53.333%
2026-04-28	0.2100	0.2100	0.2100	0.2100	+5.000%	25	746	-33.333%
2026-04-20	0.2000	0.2000	0.2000	0.2000	+17.647%	3	721	-30.000%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-43.333%	4	721	-17.647%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-14.286%	2	717	-53.333%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-18.605%	5	715	-60.000%
2026-03-26	0.4300	0.4300	0.4300	0.4300	+2.381%	1	715	-67.442%
2026-03-23	0.3400	0.4200	0.3400	0.4200	+13.514%	45	715	-66.667%
2026-03-18	0.3700	0.3700	0.3700	0.3700	-24.490%	1	671	-62.162%
2026-03-13	0.4900	0.4900	0.4900	0.4900	+40.000%	1	671	-71.429%
2026-03-12	0.3500	0.3500	0.3500	0.3500	+29.630%	5	671	-60.000%
2026-02-25	0.2700	0.2700	0.2700	0.2700	+3.846%	1	671	-48.148%
2026-02-12	0.2900	0.2900	0.2600	0.2600	+23.810%	41	671	-46.154%
2026-02-03	0.2200	0.2200	0.2100	0.2100	-27.586%	2	671	-33.333%
2026-01-30	0.2900	0.2900	0.2900	0.2900	+81.250%	1	671	-51.724%
2026-01-20	0.1600	0.1600	0.1600	0.1600	0.000%	3	671	-12.500%
2026-01-05	0.1800	0.1800	0.1600	0.1600	-20.000%	13	675	-12.500%
2025-12-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	675	-30.000%
2025-12-11	0.2500	0.2500	0.2500	0.2500	+8.696%	1	676	-44.000%
2025-12-03	0.2300	0.2300	0.2300	0.2300	-8.000%	70	677	-39.130%
2025-11-25	0.3200	0.3200	0.2500	0.2500	-37.500%	26	677	-44.000%
2025-11-20	0.4000	0.4000	0.4000	0.4000	+2.564%	30	697	-65.000%
2025-11-13	0.3900	0.3900	0.3900	0.3900	0.000%	10	697	-64.103%
2025-11-10	0.3500	0.3900	0.3500	0.3900	-2.500%	12	687	-64.103%
2025-11-07	0.4300	0.4300	0.4000	0.4000	-13.043%	70	689	-65.000%
2025-11-06	0.4600	0.4600	0.4600	0.4600	+6.977%	40	759	-69.565%
2025-11-05	0.5300	0.5300	0.4300	0.4300	+34.375%	13	759	-67.442%
2025-10-24	0.3200	0.3200	0.3200	0.3200	-5.882%	30	759	-56.250%
2025-10-23	0.3400	0.3400	0.3400	0.3400	-17.073%	1	759	-58.824%
2025-10-20	0.4100	0.4100	0.4100	0.4100	-16.327%	1	760	-65.854%
2025-10-10	0.4900	0.4900	0.4900	0.4900	+22.500%	200	759	-71.429%
2025-10-02	0.4100	0.4100	0.4000	0.4000	+5.263%	31	959	-65.000%
2025-09-18	0.3500	0.3800	0.3500	0.3800	+15.152%	16	959	-63.158%
2025-09-12	0.3300	0.3300	0.3300	0.3300	0.000%	1	944	-57.576%
2025-09-08	0.3300	0.3300	0.3300	0.3300	-17.500%	20	945	-57.576%
2025-09-04	0.4000	0.4000	0.4000	0.4000	-18.367%	1	965	-65.000%
2025-08-29	0.4900	0.4900	0.4900	0.4900	+25.641%	1	964	-71.429%
2025-08-18	0.3900	0.3900	0.3900	0.3900	-2.500%	1	964	-64.103%
2025-08-14	0.4000	0.4000	0.4000	0.4000	-6.977%	1	963	-65.000%
2025-08-07	0.4200	0.4300	0.4200	0.4300	-2.273%	2	963	-67.442%
2025-08-05	0.4400	0.4400	0.4400	0.4400	-15.385%	1	965	-68.182%
2025-08-01	0.3300	0.5200	0.3300	0.5200	-8.772%	214	964	-73.077%
2025-07-30	0.5700	0.5700	0.5700	0.5700	-1.724%	1	976	-75.439%
2025-07-29	0.5800	0.5800	0.5800	0.5800	-3.333%	1	975	-75.862%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+11.111%	1	976	-76.667%
2025-07-23	0.5300	0.5400	0.5300	0.5400	-1.818%	3	975	-74.074%
2025-07-22	0.5000	0.5500	0.3200	0.5500	+1.852%	73	975	-74.545%
2025-07-21	0.5500	0.5500	0.5400	0.5400	-1.818%	212	1,016	-74.074%
2025-07-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	824	-74.545%
2025-07-14	0.6000	0.6000	0.6000	0.6000	-14.286%	1	823	-76.667%
2025-07-10	0.7000	0.7000	0.7000	0.7000	+1.449%	1	823	-80.000%
2025-07-07	0.6900	0.6900	0.6900	0.6900	+15.000%	5	822	-79.710%
2025-07-01	0.6000	0.6100	0.6000	0.6000	-7.692%	294	817	-76.667%
2025-06-30	0.6500	0.6500	0.6500	0.6500	+18.182%	4	523	-78.462%
2025-06-27	0.6000	0.6000	0.5500	0.5500	-15.385%	18	527	-74.545%
2025-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	2	517	-78.462%
2025-06-11	0.6500	0.6500	0.6500	0.6500	-7.143%	1	517	-78.462%
2025-06-10	0.7000	0.7000	0.7000	0.7000	-12.500%	20	517	-80.000%
2025-06-05	0.8200	0.9400	0.8000	0.8000	-11.111%	12	516	-82.500%
2025-06-04	0.8500	0.9000	0.8500	0.9000	-5.263%	2	503	-84.444%
2025-06-03	0.9500	0.9500	0.9500	0.9500	+26.667%	1	503	-85.263%
2025-05-16	0.7500	0.7500	0.7500	0.7500	-33.036%	4	503	-81.333%
2025-05-08	1.1300	1.1300	1.1200	1.1200	-1.754%	100	502	-87.500%
2025-04-22	1.1400	1.1400	1.1400	1.1400	-12.308%	5	458	-87.719%
2025-04-21	1.3000	1.3000	1.3000	1.3000	-16.667%	1	463	-89.231%
2025-04-11	0.0500	1.5600	0.0500	1.5600	+9.859%	12	463	-91.026%
2025-04-10	1.4200	1.4200	1.4200	1.4200	-2.069%	100	463	-90.141%
2025-04-09	1.4000	1.4500	1.4000	1.4500	+4.317%	100	387	-90.345%
2025-04-08	1.0000	1.3900	1.0000	1.3900	+59.770%	5	292	-89.928%
2025-04-07	0.8700	0.8700	0.8700	0.8700	-13.000%	10	295	-83.908%
2025-04-01	1.0000	1.0000	1.0000	1.0000	0.000%	10	305	-86.000%
2025-03-31	0.8000	1.0000	0.8000	1.0000	+51.515%	29	305	-86.000%
2025-03-28	0.6600	0.6600	0.6600	0.6600	+6.452%	20	289	-78.788%
2025-03-26	0.6200	0.6200	0.6200	0.6200	+3.333%	1	289	-77.419%
2025-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	3	288	-76.667%

.dark-mode .l96YfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l96YfT{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270115P7.2RKT Jan 15 2027 7.20 Put (RKT270115P00007200)option OPRA

RKT20270115P7.2
RKT Jan 15 2027 7.20 Put (RKT270115P00007200)
option OPRA