Dark

RKT20270617C20
RKT Jun 17 2027 20.00 Call (RKT270617C00020000)
option OPRA

EOD

Oct 1, 2026

0.6800+1.493%(+0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6400	0.6800	0.6100	0.6800	+1.493%	55	40,139	0.000%
2026-09-30	0.6500	0.6700	0.6500	0.6700	-1.471%	16	40,139	+1.493%
2026-09-29	0.7600	0.7600	0.6800	0.6800	+4.615%	101	40,139	0.000%
2026-09-28	0.6000	0.6500	0.5800	0.6500	-10.959%	74	40,089	+4.615%
2026-09-25	0.6700	0.7300	0.6700	0.7300	+7.353%	130	40,147	-6.849%
2026-09-24	0.6500	0.6900	0.5800	0.6800	-9.333%	448	40,021	0.000%
2026-09-23	0.7600	0.7600	0.7500	0.7500	-9.639%	5	39,804	-9.333%
2026-09-22	0.8600	0.8600	0.8300	0.8300	+18.571%	9	39,804	-18.072%
2026-09-21	0.7000	0.7000	0.7000	0.7000	-6.667%	5	39,804	-2.857%
2026-09-18	0.8100	0.8100	0.7500	0.7500	-9.639%	2	39,804	-9.333%
2026-09-17	0.9500	0.9500	0.8100	0.8300	-17.000%	67	39,804	-18.072%
2026-09-16	0.9600	1.0000	0.9500	1.0000	+4.167%	63	39,804	-32.000%
2026-09-15	0.9300	0.9600	0.9200	0.9600	-12.727%	97	39,804	-29.167%
2026-09-14	1.0600	1.1000	1.0500	1.1000	+10.000%	201	39,804	-38.182%
2026-09-11	1.0200	1.0500	1.0000	1.0000	+9.890%	27	39,804	-32.000%
2026-09-10	0.9500	0.9500	0.9000	0.9100	-9.000%	13	39,798	-25.275%
2026-09-09	1.0500	1.0500	1.0000	1.0000	-13.793%	36	39,797	-32.000%
2026-09-04	1.0500	1.2400	1.0500	1.1600	-3.333%	19	39,805	-41.379%
2026-09-03	1.1700	1.2500	1.1700	1.2000	+9.091%	13	39,805	-43.333%
2026-09-02	1.0800	1.1000	1.0800	1.1000	+29.412%	5	39,804	-38.182%
2026-09-01	0.9700	0.9800	0.8400	0.8500	-15.000%	1,480	39,804	-20.000%
2026-08-31	1.0500	1.0500	1.0000	1.0000	-18.699%	41	38,366	-32.000%
2026-08-28	1.4200	1.4200	1.2300	1.2300	+2.500%	5	38,366	-44.715%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-2.439%	2	38,366	-43.333%
2026-08-26	1.2400	1.2400	1.2300	1.2300	-9.559%	12	38,365	-44.715%
2026-08-25	1.3100	1.3600	1.2400	1.3600	+6.250%	106	38,355	-50.000%
2026-08-24	1.2600	1.2800	1.2100	1.2800	+7.563%	21	38,317	-46.875%
2026-08-21	1.3200	1.3400	1.1700	1.1900	-6.299%	56	38,315	-42.857%
2026-08-20	1.2800	1.2900	1.2100	1.2700	-13.014%	20,293	38,315	-46.457%
2026-08-19	1.7000	1.7000	1.4600	1.4600	+7.353%	8	18,316	-53.425%
2026-08-18	1.4000	1.4000	1.3600	1.3600	-9.934%	11	18,313	-50.000%
2026-08-17	1.6200	1.6200	1.4800	1.5100	-9.036%	37	18,314	-54.967%
2026-08-14	1.7500	1.8300	1.6600	1.6600	-8.791%	5,642	18,331	-59.036%
2026-08-13	1.7500	1.9100	1.7100	1.8200	+22.973%	1,691	12,749	-62.637%
2026-08-12	1.4800	1.4800	1.4800	1.4800	+7.246%	10	11,462	-54.054%
2026-08-10	1.4500	1.4500	1.3800	1.3800	+3.759%	7	11,452	-50.725%
2026-08-07	1.5500	1.5500	1.3200	1.3300	+6.400%	35	11,457	-48.872%
2026-08-06	1.3000	1.3000	1.2500	1.2500	-26.901%	6	11,426	-45.600%
2026-08-04	1.6400	1.7100	1.6400	1.7100	+31.538%	10,804	11,426	-60.234%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+8.333%	5	625	-47.692%
2026-07-30	1.6000	1.6000	1.2000	1.2000	-28.571%	11	628	-43.333%
2026-07-28	1.7600	1.7600	1.6800	1.6800	+36.585%	16	624	-59.524%
2026-07-24	1.2300	1.2300	1.2300	1.2300	0.000%	1	610	-44.715%
2026-07-23	1.3500	1.3500	1.2300	1.2300	-18.000%	96	611	-44.715%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-9.091%	50	574	-54.667%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-10.811%	30	575	-58.788%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-20.940%	1	575	-63.243%
2026-07-17	2.0600	2.3400	2.0600	2.3400	+11.962%	33	575	-70.940%
2026-07-15	2.1900	2.1900	2.0900	2.0900	+1.456%	60	554	-67.464%
2026-07-14	2.0600	2.0600	2.0600	2.0600	+3.000%	10	554	-66.990%
2026-07-13	1.9600	2.0000	1.9600	2.0000	-2.913%	9	544	-66.000%
2026-07-10	2.0500	2.0600	2.0500	2.0600	-0.962%	7	543	-66.990%
2026-07-09	2.0800	2.0800	2.0800	2.0800	+8.333%	5	544	-67.308%
2026-07-08	1.8000	1.9200	1.8000	1.9200	-12.727%	4	542	-64.583%
2026-07-07	2.5500	2.5500	2.2000	2.2000	-22.807%	150	541	-69.091%
2026-07-01	2.9300	2.9600	2.8500	2.8500	+5.556%	9	530	-76.140%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-1.460%	1	534	-74.815%
2026-06-25	2.6600	2.7400	2.6600	2.7400	+3.396%	10	535	-75.182%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+42.473%	2	530	-74.340%
2026-06-23	1.8600	1.8600	1.8600	1.8600	+3.333%	3	528	-63.441%
2026-06-22	1.8800	1.8800	1.8000	1.8000	-10.000%	2	525	-62.222%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-0.990%	60	524	-66.000%
2026-06-17	2.0200	2.0200	2.0200	2.0200	-3.810%	1	524	-66.337%
2026-06-16	2.1000	2.1000	2.1000	2.1000	0.000%	1	524	-67.619%
2026-06-15	2.1000	2.1000	2.1000	2.1000	+40.000%	2	522	-67.619%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-3.226%	2	522	-54.667%
2026-06-09	1.6500	1.7000	1.5500	1.5500	+8.392%	245	520	-56.129%
2026-06-05	1.4700	1.4700	1.4300	1.4300	-29.557%	2	305	-52.448%
2026-06-04	2.0300	2.0300	2.0300	2.0300	+18.713%	2	304	-66.502%
2026-06-03	1.7200	1.7200	1.6500	1.7100	-16.176%	11	302	-60.234%
2026-06-02	2.0500	2.0500	2.0400	2.0400	-1.449%	4	294	-66.667%
2026-06-01	2.1700	2.1700	2.0700	2.0700	-10.776%	35	294	-67.150%
2026-05-29	2.2500	2.3200	2.2400	2.3200	+7.907%	4	311	-70.690%
2026-05-28	2.2200	2.2200	2.1500	2.1500	-3.153%	4	310	-68.372%
2026-05-27	2.2200	2.2200	2.2200	2.2200	+8.293%	2	306	-69.369%
2026-05-26	2.2100	2.2100	2.0500	2.0500	+4.592%	31	304	-66.829%
2026-05-22	1.8500	1.9600	1.8500	1.9600	+5.376%	2	295	-65.306%
2026-05-20	1.7100	1.8600	1.7100	1.8600	+30.070%	12	294	-63.441%
2026-05-19	1.5100	1.5100	1.3500	1.4300	-11.180%	7	283	-52.448%
2026-05-18	1.6100	1.6100	1.6100	1.6100	-17.010%	10	283	-57.764%
2026-05-13	1.9500	1.9500	1.9400	1.9400	-7.619%	11	283	-64.948%
2026-05-12	2.0800	2.1000	2.0800	2.1000	-16.000%	7	284	-67.619%
2026-05-08	2.4200	2.6000	2.4000	2.5000	+23.762%	80	284	-72.800%
2026-05-07	2.1800	2.1800	2.0100	2.0200	+3.061%	7	252	-66.337%
2026-05-05	1.9600	1.9600	1.9600	1.9600	-7.547%	6	252	-65.306%
2026-05-04	2.1200	2.1200	2.1200	2.1200	-5.778%	2	258	-67.925%
2026-05-01	2.3100	2.3100	2.1700	2.2500	-2.597%	5	257	-69.778%
2026-04-30	2.3900	2.3900	2.2600	2.3100	-7.600%	30	257	-70.563%
2026-04-29	2.2000	2.5000	2.2000	2.5000	-16.667%	6	256	-72.800%
2026-04-27	2.9900	3.0000	2.6600	3.0000	+13.636%	4	251	-77.333%
2026-04-22	2.6400	2.6400	2.6400	2.6400	-20.000%	4	249	-74.242%
2026-04-21	3.5000	3.6000	3.3000	3.3000	-8.333%	7	245	-79.394%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+5.882%	1	248	-81.111%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+20.141%	1	248	-80.000%
2026-04-16	2.8300	2.8300	2.8300	2.8300	+3.285%	6	248	-75.972%
2026-04-15	2.6900	2.7400	2.6900	2.7400	+1.859%	120	248	-75.182%
2026-04-14	2.6900	2.6900	2.6900	2.6900	+1.509%	1	188	-74.721%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+0.760%	20	188	-74.340%
2026-04-09	2.6300	2.6300	2.6300	2.6300	0.000%	8	188	-74.144%
2026-04-06	2.6000	2.6300	2.6000	2.6300	+13.362%	7	188	-74.144%
2026-04-01	2.3200	2.3200	2.3200	2.3200	-2.521%	1	184	-70.690%
2026-03-31	2.2700	2.4000	2.1500	2.3800	+0.847%	23	183	-71.429%
2026-03-23	2.2000	2.3700	2.2000	2.3600	+0.426%	3	180	-71.186%
2026-03-19	2.2000	2.3500	2.2000	2.3500	-3.292%	59	177	-71.064%
2026-03-18	2.4300	2.4300	2.4300	2.4300	-7.955%	1	187	-72.016%
2026-03-16	2.6500	2.6500	2.6400	2.6400	+1.538%	7	187	-74.242%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-6.475%	5	186	-73.846%
2026-03-12	2.7800	2.7800	2.7800	2.7800	+2.583%	30	183	-75.540%
2026-03-11	2.7100	2.7100	2.7100	2.7100	-9.667%	1	199	-74.908%
2026-03-10	2.9900	3.5000	2.9900	3.0000	+11.111%	8	198	-77.333%
2026-03-09	2.5500	2.7000	2.5500	2.7000	+3.846%	26	193	-74.815%
2026-03-06	3.8800	3.8800	2.6000	2.6000	-20.000%	65	202	-73.846%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-7.143%	10	146	-79.077%
2026-03-04	3.5000	3.5000	3.5000	3.5000	0.000%	10	146	-80.571%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-6.667%	1	136	-80.571%
2026-03-02	4.1200	4.1200	3.7500	3.7500	-20.213%	19	136	-81.867%
2026-02-27	4.5500	4.7000	4.4500	4.7000	+8.046%	53	122	-85.532%
2026-02-26	4.3500	4.3500	4.3500	4.3500	+0.462%	1	106	-84.368%
2026-02-23	4.3400	4.3400	4.3300	4.3300	-6.277%	10	105	-84.296%
2026-02-20	4.6200	4.6200	4.6200	4.6200	-6.288%	8	110	-85.281%
2026-02-17	4.9300	4.9300	4.9300	4.9300	+12.045%	10	110	-86.207%
2026-02-12	4.9500	5.5000	4.4000	4.4000	-13.386%	37	100	-84.545%
2026-02-11	5.0800	5.0800	5.0800	5.0800	+12.889%	50	63	-86.614%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-16.357%	5	16	-84.889%
2026-02-05	5.3800	5.3800	5.3800	5.3800	-14.331%	1	21	-87.361%
2026-02-03	6.0000	6.2800	6.0000	6.2800	+44.700%	17	20	-89.172%
2026-01-30	5.0000	5.0000	4.3400	4.3400	0.000%	7	7	-84.332%

.dark-mode .Ns6BhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ns6BhT{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20270617C20RKT Jun 17 2027 20.00 Call (RKT270617C00020000)option OPRA

RKT20270617C20
RKT Jun 17 2027 20.00 Call (RKT270617C00020000)
option OPRA