Dark

RKT20270319C18
RKT Mar 19 2027 18.00 Call (RKT270319C00018000)
option OPRA

EOD

Oct 1, 2026

0.6100+10.909%(+0.0600)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.6300	0.4800	0.6100	+10.909%	117	5,594	0.000%
2026-09-29	0.6400	0.6400	0.5300	0.5500	+12.245%	154	5,549	+10.909%
2026-09-28	0.5000	0.5000	0.4400	0.4900	-7.547%	5,102	5,535	+24.490%
2026-09-25	0.5300	0.5300	0.5300	0.5300	0.000%	1	8,561	+15.094%
2026-09-24	0.5100	0.5300	0.4600	0.5300	-25.352%	176	8,561	+15.094%
2026-09-22	0.6200	0.7200	0.5900	0.7100	+16.393%	54	8,686	-14.085%
2026-09-21	0.6700	0.6700	0.6100	0.6100	-11.594%	24	8,632	0.000%
2026-09-17	0.6900	0.6900	0.6900	0.6900	-14.815%	10	8,611	-11.594%
2026-09-16	0.7500	0.8100	0.7500	0.8100	-1.220%	33	8,611	-24.691%
2026-09-15	0.8200	0.8200	0.8200	0.8200	-18.000%	2	8,611	-25.610%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+21.951%	1	8,611	-39.000%
2026-09-11	0.8200	0.8200	0.8200	0.8200	+5.128%	3	8,610	-25.610%
2026-09-10	0.8000	0.8000	0.7800	0.7800	-12.360%	47	8,610	-21.795%
2026-09-09	0.9400	0.9400	0.8900	0.8900	-22.609%	145	8,610	-31.461%
2026-09-03	1.1500	1.1500	1.1500	1.1500	+27.778%	87	8,585	-46.957%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-1.099%	20	8,583	-32.222%
2026-09-01	0.9100	0.9100	0.9100	0.9100	+2.247%	3	8,583	-32.967%
2026-08-31	0.9000	0.9200	0.8900	0.8900	-25.833%	5	8,580	-31.461%
2026-08-27	1.1200	1.2000	1.1200	1.2000	-21.569%	8	8,583	-49.167%
2026-08-19	1.5300	1.5300	1.5300	1.5300	+2.000%	2	8,581	-60.131%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-13.295%	2	8,579	-59.333%
2026-08-14	1.7500	1.7500	1.7300	1.7300	-1.143%	8	8,577	-64.740%
2026-08-13	1.9000	1.9000	1.7500	1.7500	+25.000%	125	8,577	-65.143%
2026-08-11	1.4500	1.4500	1.3700	1.4000	+16.667%	122	8,575	-56.429%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-25.000%	5	8,575	-49.167%
2026-08-04	1.6000	1.6000	1.6000	1.6000	+10.345%	9	8,575	-61.875%
2026-08-03	1.4500	1.4500	1.4500	1.4500	+23.932%	1	8,575	-57.931%
2026-07-30	1.2500	1.2500	1.1700	1.1700	-19.863%	10	8,574	-47.863%
2026-07-29	1.5500	1.7600	1.4500	1.4600	-5.806%	19	8,575	-58.219%
2026-07-28	1.3900	1.5500	1.3500	1.5500	+19.231%	7	8,570	-60.645%
2026-07-24	1.2000	1.3800	1.2000	1.3000	+15.044%	8	8,570	-53.077%
2026-07-23	1.1900	1.2000	1.0800	1.1300	-13.077%	26	8,569	-46.018%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-39.535%	6	8,571	-53.077%
2026-07-16	2.3100	2.3100	2.1500	2.1500	+8.040%	42	8,565	-71.628%
2026-07-15	2.2200	2.2200	1.9900	1.9900	+4.737%	7,030	8,565	-69.347%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+7.955%	2	1,565	-67.895%
2026-07-13	1.9200	1.9200	1.7600	1.7600	-9.278%	48	1,565	-65.341%
2026-07-10	2.0000	2.0000	1.9400	1.9400	+2.105%	12	1,544	-68.557%
2026-07-09	2.0300	2.0500	1.9000	1.9000	+6.145%	3	1,544	-67.895%
2026-07-08	1.8500	1.8500	1.7800	1.7900	-20.796%	16	1,542	-65.922%
2026-07-07	2.2600	2.2600	2.2600	2.2600	-7.755%	3	1,542	-73.009%
2026-07-02	2.4500	2.4500	2.4500	2.4500	-11.552%	1	1,542	-75.102%
2026-07-01	2.7700	2.7700	2.7700	2.7700	-2.807%	5	1,542	-77.978%
2026-06-30	2.8400	2.9000	2.8400	2.8500	+9.195%	135	1,542	-78.596%
2026-06-29	2.5600	2.6600	2.5600	2.6100	+13.974%	3	1,539	-76.628%
2026-06-26	2.4500	2.4500	2.2900	2.2900	-11.583%	13	1,539	-73.362%
2026-06-25	2.5900	2.5900	2.5900	2.5900	+7.917%	1	1,539	-76.448%
2026-06-24	2.3100	2.6900	2.3100	2.4000	+39.535%	44	1,539	-74.583%
2026-06-23	1.8400	1.8400	1.7200	1.7200	-1.714%	494	1,541	-64.535%
2026-06-22	1.8700	1.8800	1.7500	1.7500	-18.224%	463	1,134	-65.143%
2026-06-18	2.0500	2.1400	2.0300	2.1400	+33.750%	3	1,053	-71.495%
2026-06-17	1.9700	2.1000	1.6000	1.6000	-23.810%	20	1,053	-61.875%
2026-06-15	2.0500	2.1500	2.0500	2.1000	+28.834%	50	1,053	-70.952%
2026-06-12	1.6500	1.7600	1.6300	1.6300	+3.165%	30	1,053	-62.577%
2026-06-11	1.5600	1.5800	1.5600	1.5800	+18.797%	3	1,053	-61.392%
2026-06-10	1.5200	1.5200	1.3300	1.3300	-20.359%	26	1,051	-54.135%
2026-06-09	1.5800	1.6700	1.5800	1.6700	+28.462%	126	1,075	-63.473%
2026-06-08	1.4000	1.4000	1.3000	1.3000	-7.143%	471	1,102	-53.077%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-15.152%	7	994	-56.429%
2026-06-04	1.6500	1.6500	1.6500	1.6500	-1.198%	20	987	-63.030%
2026-06-03	1.6600	1.6700	1.6600	1.6700	-20.096%	4	967	-63.473%
2026-06-01	2.0900	2.0900	2.0900	2.0900	-9.914%	1	970	-70.813%
2026-05-29	2.2300	2.3200	2.2300	2.3200	+1.310%	2	970	-73.707%
2026-05-28	2.2900	2.2900	2.2900	2.2900	+11.165%	6	969	-73.362%
2026-05-27	2.1200	2.1200	2.0600	2.0600	-6.364%	12	964	-70.388%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+22.222%	5	966	-72.273%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+22.449%	1	966	-66.111%
2026-05-19	1.5500	1.5500	1.3800	1.4700	-5.161%	11	974	-58.503%
2026-05-18	1.6600	1.6800	1.5500	1.5500	-7.738%	40	974	-60.645%
2026-05-15	1.7000	1.7000	1.6800	1.6800	-20.000%	15	974	-63.690%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+9.375%	1	963	-70.952%
2026-05-13	2.1300	2.1300	1.9200	1.9200	-13.514%	18	964	-68.229%
2026-05-12	2.1000	2.2200	2.1000	2.2200	-9.016%	35	964	-72.523%
2026-05-11	2.4600	2.4600	2.2900	2.4400	-6.154%	70	964	-75.000%
2026-05-08	2.5500	2.6000	2.5100	2.6000	+25.604%	18	992	-76.538%
2026-05-07	2.3000	2.3000	2.0700	2.0700	-7.589%	9	999	-70.531%
2026-05-06	2.2400	2.2400	2.2400	2.2400	+13.131%	10	1,004	-72.768%
2026-05-05	1.9800	1.9800	1.9800	1.9800	-15.745%	4	994	-69.192%
2026-05-01	2.3500	2.3500	2.3500	2.3500	+5.856%	5	994	-74.043%
2026-04-29	2.2900	2.2900	2.2100	2.2200	-16.226%	14	994	-72.523%
2026-04-28	2.6500	2.6500	2.6500	2.6500	-2.574%	5	989	-76.981%
2026-04-22	2.9000	2.9000	2.6500	2.7200	-16.049%	17	989	-77.574%
2026-04-21	3.1500	3.2400	3.1500	3.2400	-12.432%	10	996	-81.173%
2026-04-20	3.5000	3.7000	3.5000	3.7000	+1.928%	11	996	-83.514%
2026-04-17	3.4500	3.6500	3.4500	3.6300	+19.802%	58	996	-83.196%
2026-04-16	3.0300	3.0300	3.0300	3.0300	+4.844%	1	989	-79.868%
2026-04-15	2.8900	2.8900	2.8900	2.8900	+1.049%	1	988	-78.893%
2026-04-14	2.7000	2.8600	2.7000	2.8600	+10.853%	11	987	-78.671%
2026-04-13	2.5800	2.5800	2.5800	2.5800	+6.612%	1	990	-76.357%
2026-04-10	2.4200	2.4200	2.4200	2.4200	-7.280%	1	990	-74.793%
2026-04-09	2.3500	2.6100	2.3400	2.6100	-8.421%	38	990	-76.628%
2026-04-08	2.8600	2.8600	2.8500	2.8500	+14.000%	12	986	-78.596%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-9.091%	2	992	-75.600%
2026-04-06	2.6300	2.7500	2.6300	2.7500	+7.422%	8	990	-77.818%
2026-04-02	2.4500	2.5900	2.4000	2.5600	+2.400%	38	967	-76.172%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+2.881%	4	967	-75.600%
2026-03-31	2.2000	2.4800	2.2000	2.4300	+10.455%	84	963	-74.897%
2026-03-30	2.4300	2.4300	2.2000	2.2000	-2.222%	351	964	-72.273%
2026-03-27	2.2500	2.5500	2.0500	2.2500	-3.846%	308	982	-72.889%
2026-03-24	2.3400	2.3400	2.3400	2.3400	-3.704%	13	982	-73.932%
2026-03-23	2.3500	2.4300	2.3500	2.4300	+14.085%	30	995	-74.897%
2026-03-20	2.2700	2.3500	2.1300	2.1300	-11.618%	75	994	-71.362%
2026-03-19	2.2500	2.4100	2.1500	2.4100	-4.743%	5	1,009	-74.689%
2026-03-18	2.5900	2.5900	2.5300	2.5300	-7.664%	5	1,009	-75.889%
2026-03-17	2.8200	2.8200	2.7400	2.7400	+1.107%	105	1,008	-77.737%
2026-03-16	2.9500	2.9500	2.7100	2.7100	+2.652%	15	990	-77.491%
2026-03-12	2.6400	2.6400	2.6400	2.6400	-8.966%	3	975	-76.894%
2026-03-11	2.8900	2.9000	2.8500	2.9000	-6.149%	12	975	-78.966%
2026-03-10	3.3000	3.3000	3.0900	3.0900	+6.186%	29	965	-80.259%
2026-03-06	2.8500	2.9100	2.7000	2.9100	-21.351%	23	941	-79.038%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+3.933%	23	928	-83.514%
2026-03-04	3.7000	3.7000	3.5600	3.5600	+7.879%	101	905	-82.865%
2026-03-03	3.5500	3.5500	3.3000	3.3000	-14.286%	7	804	-81.515%
2026-03-02	4.1500	4.1500	3.8500	3.8500	-23.000%	739	797	-84.156%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+11.111%	1	61	-87.800%
2026-02-26	4.4700	4.5800	4.4700	4.5000	-1.961%	5	62	-86.444%
2026-02-25	4.5800	4.5900	4.5800	4.5900	+14.750%	6	55	-86.710%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-20.792%	1	55	-84.750%
2026-02-20	5.0500	5.0500	5.0500	5.0500	-2.885%	1	55	-87.921%
2026-02-18	5.3100	5.3100	5.0600	5.2000	0.000%	20	54	-88.269%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-5.455%	10	46	-88.269%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+7.843%	5	46	-88.909%
2026-02-12	4.6300	5.1000	4.2000	5.1000	+2.000%	13	46	-88.039%
2026-02-11	5.1000	5.1000	5.0000	5.0000	-12.281%	5	33	-87.800%
2026-02-09	5.7000	5.7000	5.7000	5.7000	+24.183%	1	28	-89.298%
2026-02-06	4.5900	4.5900	4.5900	4.5900	-19.190%	2	27	-86.710%
2026-02-05	6.3700	6.3700	5.6800	5.6800	-6.579%	7	29	-89.261%
2026-02-04	6.0800	6.0800	6.0800	6.0800	-15.556%	5	27	-89.967%
2026-02-03	7.2000	7.2000	7.2000	7.2000	+39.535%	4	27	-91.528%
2026-02-02	5.1600	5.1600	5.1600	5.1600	+7.950%	5	23	-88.178%
2026-01-30	4.2500	4.7800	4.2500	4.7800	0.000%	18	18	-87.238%

.dark-mode .fWS6PT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWS6PT{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270319C18RKT Mar 19 2027 18.00 Call (RKT270319C00018000)option OPRA

RKT20270319C18
RKT Mar 19 2027 18.00 Call (RKT270319C00018000)
option OPRA