Dark

RKT20280121C10
RKT Jan 21 2028 10.00 Call (RKT280121C00010000)
option OPRA

EOD

Oct 1, 2026

4.50+9.756%(+0.40)650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0400	4.5000	3.9500	4.5000	+9.756%	650	9,481	0.000%
2026-09-30	4.2600	4.3000	4.1000	4.1000	-5.093%	282	8,894	+9.756%
2026-09-29	4.3000	4.5000	4.2500	4.3200	+4.096%	160	8,761	+4.167%
2026-09-28	4.2500	4.3000	4.0000	4.1500	-9.783%	191	8,694	+8.434%
2026-09-25	4.3500	4.6400	4.3500	4.6000	+4.545%	172	8,665	-2.174%
2026-09-24	4.4500	4.5000	4.0500	4.4000	-2.870%	241	8,535	+2.273%
2026-09-23	4.7500	4.7500	4.5000	4.5300	-5.625%	80	8,402	-0.662%
2026-09-22	5.0500	5.0500	4.8000	4.8000	-0.621%	31	8,369	-6.250%
2026-09-21	4.7500	4.8900	4.5000	4.8300	+2.985%	5,026	8,368	-6.832%
2026-09-18	4.7000	5.0000	4.6600	4.6900	-3.299%	173	8,290	-4.051%
2026-09-17	5.4500	5.4500	4.8000	4.8500	-7.266%	458	8,240	-7.216%
2026-09-16	5.5000	5.5000	5.0000	5.2300	-2.788%	275	8,251	-13.958%
2026-09-15	5.3700	5.4000	5.1500	5.3800	-3.063%	1,117	7,999	-16.357%
2026-09-14	5.2500	6.0000	5.2500	5.5500	+2.778%	127	7,975	-18.919%
2026-09-11	5.6000	5.8000	5.3700	5.4000	+1.695%	141	7,854	-16.667%
2026-09-10	6.0200	6.0200	5.1700	5.3100	-3.102%	2,215	7,759	-15.254%
2026-09-09	5.5900	5.7100	5.4800	5.4800	-9.720%	2,857	5,567	-17.883%
2026-09-04	5.8000	6.0700	5.8000	6.0700	+0.165%	558	2,237	-25.865%
2026-09-03	5.9000	6.0600	5.9000	6.0600	+7.447%	12	2,237	-25.743%
2026-09-02	5.5000	5.7100	5.4000	5.6400	+10.372%	216	2,226	-20.213%
2026-09-01	5.3000	5.4000	5.1100	5.1100	-6.752%	67	2,063	-11.937%
2026-08-31	5.6500	5.6500	5.4300	5.4800	-12.878%	79	2,006	-17.883%
2026-08-28	6.3300	6.3300	6.2900	6.2900	-1.719%	20	1,889	-28.458%
2026-08-27	5.8500	6.4000	5.8500	6.4000	+9.402%	5	1,889	-29.688%
2026-08-26	6.1800	6.1800	5.8500	5.8500	-7.143%	15	1,884	-23.077%
2026-08-25	6.3000	6.3000	6.3000	6.3000	+4.132%	1	1,873	-28.571%
2026-08-21	6.0000	6.1000	6.0000	6.0500	-0.329%	3	1,873	-25.620%
2026-08-20	6.1000	6.1500	5.9800	6.0700	-10.735%	40	1,873	-25.865%
2026-08-19	6.8200	6.8200	6.8000	6.8000	+6.250%	21	1,895	-33.824%
2026-08-17	6.4800	6.6000	6.4000	6.4000	-6.569%	7	1,895	-29.688%
2026-08-14	6.8700	6.9000	6.8500	6.8500	-3.792%	34	1,892	-34.307%
2026-08-13	7.0400	7.1400	6.3500	7.1200	+15.772%	42	1,920	-36.798%
2026-08-12	6.2400	6.2400	6.1500	6.1500	-5.675%	2	1,956	-26.829%
2026-08-11	6.1500	6.5200	6.1300	6.5200	+9.580%	55	1,957	-30.982%
2026-08-10	6.1000	6.1000	5.9300	5.9500	+3.478%	9	1,941	-24.370%
2026-08-07	5.9100	5.9100	5.7500	5.7500	+6.877%	91	1,948	-21.739%
2026-08-06	5.7500	5.7500	5.3800	5.3800	-15.938%	109	1,867	-16.357%
2026-08-04	6.3000	6.5400	6.3000	6.4000	+4.918%	24	1,818	-29.688%
2026-08-03	5.9500	6.1000	5.9500	6.1000	+11.517%	128	1,819	-26.230%
2026-07-31	5.6000	5.6000	5.4700	5.4700	+2.243%	3	1,796	-17.733%
2026-07-30	6.0000	6.0000	5.3100	5.3500	-19.549%	19	1,795	-15.888%
2026-07-29	6.2000	6.6500	6.2000	6.6500	+5.556%	16	1,790	-32.331%
2026-07-28	5.9300	6.3500	5.9300	6.3000	+8.621%	79	1,785	-28.571%
2026-07-27	5.8000	5.8000	5.8000	5.8000	+1.754%	1	1,736	-22.414%
2026-07-24	5.4000	5.7800	5.4000	5.7000	+6.542%	31	1,736	-21.053%
2026-07-23	5.5000	5.6500	5.1800	5.3500	-9.322%	79	1,706	-15.888%
2026-07-22	5.9000	5.9000	5.9000	5.9000	-12.979%	1	1,653	-23.729%
2026-07-20	6.7800	6.7800	6.7800	6.7800	+2.727%	1	1,652	-33.628%
2026-07-17	6.8500	6.8500	6.6000	6.6000	-5.036%	15	1,652	-31.818%
2026-07-16	7.1300	7.6000	6.9500	6.9500	-0.714%	34	1,653	-35.252%
2026-07-15	7.1000	7.1000	7.0000	7.0000	+4.478%	23	1,661	-35.714%
2026-07-14	6.7500	6.8000	6.7000	6.7000	+1.208%	103	1,684	-32.836%
2026-07-13	6.6200	6.6200	6.6200	6.6200	+1.846%	1	1,583	-32.024%
2026-07-08	6.4000	6.5000	6.4000	6.5000	-15.912%	8	1,583	-30.769%
2026-07-06	7.7400	7.7400	7.7200	7.7300	+0.390%	53	1,585	-41.785%
2026-07-02	7.7000	7.7000	7.7000	7.7000	-6.667%	2	1,604	-41.558%
2026-07-01	8.4800	8.4800	8.2500	8.2500	+1.852%	26	1,604	-45.455%
2026-06-30	8.1000	8.1000	8.1000	8.1000	+5.195%	1	1,624	-44.444%
2026-06-29	7.8000	7.8000	7.6800	7.7000	+4.762%	3	1,625	-41.558%
2026-06-26	7.0600	7.3700	7.0600	7.3500	+5.000%	17	1,625	-38.776%
2026-06-25	7.4700	7.7000	7.0000	7.0000	-2.098%	18	1,641	-35.714%
2026-06-24	7.1900	7.6000	7.1400	7.1500	+16.260%	28	1,647	-37.063%
2026-06-23	6.0000	6.2300	6.0000	6.1500	+1.990%	16	1,668	-26.829%
2026-06-22	6.2000	6.2000	6.0300	6.0300	-11.324%	10	1,669	-25.373%
2026-06-18	6.1500	6.8000	6.1500	6.8000	+10.569%	48	1,645	-33.824%
2026-06-17	6.6400	6.6400	6.1500	6.1500	-6.818%	31	1,645	-26.829%
2026-06-16	6.1400	6.6000	6.1400	6.6000	-1.049%	21	1,645	-31.818%
2026-06-15	6.6500	6.7400	6.6300	6.6700	+15.000%	12	1,646	-32.534%
2026-06-12	5.7700	5.8000	5.7700	5.8000	-1.695%	2	1,646	-22.414%
2026-06-11	5.3900	5.9000	5.3900	5.9000	+6.306%	61	1,646	-23.729%
2026-06-10	5.6300	5.6300	5.3500	5.5500	-5.128%	25	1,686	-18.919%
2026-06-09	5.6800	6.0000	5.6800	5.8500	+15.842%	32	1,686	-23.077%
2026-06-08	5.6000	5.6000	5.0500	5.0500	-3.810%	17	1,683	-10.891%
2026-06-05	5.6500	5.6500	5.2500	5.2500	-11.017%	37	1,672	-14.286%
2026-06-04	6.0000	6.0000	5.9000	5.9000	+3.509%	5	1,675	-23.729%
2026-06-03	6.3500	6.3500	5.7000	5.7000	-15.556%	28	1,673	-21.053%
2026-06-02	6.5600	6.7500	6.5500	6.7500	+3.053%	13	1,671	-33.333%
2026-06-01	6.6400	6.6700	6.5500	6.5500	-7.092%	5	1,674	-31.298%
2026-05-29	6.7500	7.1500	6.7500	7.0500	+3.676%	134	1,675	-36.170%
2026-05-27	6.8500	6.8500	6.7300	6.8000	+3.976%	11	1,682	-33.824%
2026-05-26	6.5000	6.6300	6.5000	6.5400	+3.810%	42	1,687	-31.193%
2026-05-22	6.0500	6.3000	6.0500	6.3000	+5.705%	36	1,717	-28.571%
2026-05-21	6.0500	6.0500	5.9600	5.9600	-3.716%	2	1,719	-24.497%
2026-05-20	5.7000	6.1900	5.7000	6.1900	+12.545%	85	1,719	-27.302%
2026-05-19	5.4000	5.5000	5.2200	5.5000	-2.998%	50	1,622	-18.182%
2026-05-18	5.8000	5.8000	5.6700	5.6700	-5.500%	10	1,622	-20.635%
2026-05-15	6.0000	6.2500	5.9000	6.0000	-5.213%	38	1,622	-25.000%
2026-05-14	6.3300	6.3300	6.3300	6.3300	+1.280%	1	1,616	-28.910%
2026-05-13	6.7000	6.7000	6.2500	6.2500	-11.972%	17	1,604	-28.000%
2026-05-12	6.9000	7.1000	6.9000	7.1000	-5.960%	9	1,604	-36.620%
2026-05-11	7.5600	7.5600	7.5500	7.5500	+6.338%	8	1,604	-40.397%
2026-05-07	6.5800	7.1000	6.5800	7.1000	0.000%	31	1,599	-36.620%
2026-05-06	7.2600	7.2600	6.9600	7.1000	+5.970%	112	1,599	-36.620%
2026-05-05	6.7000	6.7000	6.7000	6.7000	-6.555%	1	1,569	-32.836%
2026-05-04	6.7500	7.1700	6.7500	7.1700	+1.702%	15	1,568	-37.238%
2026-05-01	7.1800	7.2500	7.0500	7.0500	0.000%	5	1,569	-36.170%
2026-04-30	7.0500	7.0500	7.0500	7.0500	+0.714%	10	1,569	-36.170%
2026-04-29	7.0500	7.0500	7.0000	7.0000	-11.504%	17	1,569	-35.714%
2026-04-27	7.9900	8.0000	7.8000	7.9100	+7.182%	12	1,563	-43.110%
2026-04-23	7.6500	7.6500	7.3800	7.3800	-1.600%	52	1,572	-39.024%
2026-04-22	7.7500	7.8000	7.5000	7.5000	-18.478%	5	1,521	-40.000%
2026-04-21	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,518	-51.087%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+3.211%	1	1,518	-50.000%
2026-04-17	9.0000	9.0000	8.7200	8.7200	+11.795%	52	1,518	-48.394%
2026-04-16	8.0500	8.0500	7.8000	7.8000	+2.632%	109	1,518	-42.308%
2026-04-15	7.7500	7.8200	7.6000	7.6000	+7.042%	29	1,513	-40.789%
2026-04-13	7.3500	7.3500	7.1000	7.1000	-0.141%	26	1,499	-36.620%
2026-04-10	7.1500	7.1500	7.1100	7.1100	-0.559%	15	1,500	-36.709%
2026-04-09	7.0000	7.1500	6.9400	7.1500	-4.920%	27	1,490	-37.063%
2026-04-08	7.8500	7.9500	7.5200	7.5200	+8.671%	103	1,475	-40.160%
2026-04-07	7.2000	7.2000	6.9200	6.9200	-7.733%	51	1,410	-34.971%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+15.385%	1	1,360	-40.000%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-5.797%	198	1,359	-30.769%
2026-04-01	7.0000	7.0000	6.9000	6.9000	+4.072%	110	1,359	-34.783%
2026-03-31	6.3000	6.6300	6.3000	6.6300	+6.935%	178	1,304	-32.127%
2026-03-30	5.8500	6.6000	5.8500	6.2000	-5.344%	25	1,301	-27.419%
2026-03-27	6.5500	6.5500	6.5500	6.5500	-1.355%	1	1,319	-31.298%
2026-03-26	6.9000	6.9000	6.6400	6.6400	-1.630%	29	1,318	-32.229%
2026-03-25	7.2500	7.2500	6.7000	6.7500	-2.174%	103	1,299	-33.333%
2026-03-24	7.0900	7.0900	6.9000	6.9000	-1.569%	3	1,198	-34.783%
2026-03-23	6.6700	7.0100	6.6700	7.0100	+11.624%	692	1,197	-35.806%
2026-03-20	6.9000	6.9000	6.2800	6.2800	-9.510%	100	1,018	-28.344%
2026-03-19	6.4300	7.0500	6.4300	6.9400	-2.254%	353	929	-35.159%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-4.698%	5	672	-36.620%
2026-03-17	7.4500	7.4500	7.3500	7.4500	-4.487%	7	672	-39.597%
2026-03-16	7.8000	7.8000	7.8000	7.8000	+6.849%	1	676	-42.308%
2026-03-12	7.1500	7.3000	7.1500	7.3000	-2.667%	6	675	-38.356%
2026-03-11	7.4000	7.5000	7.3700	7.5000	-9.856%	6	670	-40.000%
2026-03-10	8.2600	8.4500	8.2600	8.3200	+10.933%	29	666	-45.913%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+0.671%	1	656	-40.000%
2026-03-06	7.3000	7.4500	7.2400	7.4500	-7.568%	133	655	-39.597%
2026-03-05	8.7500	8.7500	8.0600	8.0600	-5.731%	21	522	-44.169%
2026-03-04	8.8000	8.8000	8.5500	8.5500	+6.875%	33	501	-47.368%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-11.111%	1	470	-43.750%
2026-03-02	9.3800	9.3800	9.0000	9.0000	-11.330%	11	468	-50.000%
2026-02-27	9.9000	10.1500	9.9000	10.1500	+8.556%	4	462	-55.665%
2026-02-25	10.4000	10.4000	9.2500	9.3500	-6.593%	210	651	-51.872%
2026-02-20	10.1000	10.4000	10.0100	10.0100	-2.816%	23	651	-55.045%
2026-02-19	10.6000	10.6000	10.3000	10.3000	-0.194%	11	661	-56.311%
2026-02-17	10.9000	10.9000	10.3200	10.3200	+4.242%	34	661	-56.395%
2026-02-12	9.5000	9.9000	9.5000	9.9000	-4.808%	6	655	-54.545%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-18.110%	3	649	-56.731%
2026-02-10	12.7000	12.7000	12.7000	12.7000	+9.483%	3	649	-64.567%
2026-02-09	11.4500	11.6000	11.4500	11.6000	+2.655%	5	649	-61.207%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+3.670%	3	645	-60.177%
2026-02-05	10.9000	10.9000	10.9000	10.9000	-9.544%	10	645	-58.716%
2026-02-03	11.9000	12.0500	11.9000	12.0500	+10.046%	12	655	-62.656%
2026-02-02	11.1000	11.1000	10.9500	10.9500	+9.500%	37	665	-58.904%
2026-01-30	10.4000	10.4000	9.5000	10.0000	-22.780%	28	669	-55.000%
2026-01-28	12.7500	12.9500	12.7500	12.9500	+5.714%	5	642	-65.251%
2026-01-26	12.2500	12.2500	12.2500	12.2500	-2.000%	3	637	-63.265%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-5.087%	1	637	-64.000%
2026-01-22	13.1700	13.1700	13.1700	13.1700	-0.604%	10	636	-65.831%
2026-01-21	12.8500	13.2500	12.8500	13.2500	-3.986%	3	646	-66.038%
2026-01-20	14.0000	14.0200	13.8000	13.8000	-10.968%	102	644	-67.391%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+3.333%	25	653	-70.968%
2026-01-15	15.0500	15.0500	15.0000	15.0000	+4.895%	4	653	-70.000%
2026-01-14	14.3500	14.3500	14.3000	14.3000	-1.038%	9	656	-68.531%
2026-01-13	14.5300	14.5300	14.4500	14.4500	-0.687%	8	665	-68.858%
2026-01-12	14.5500	14.5500	14.5500	14.5500	-0.683%	19	672	-69.072%
2026-01-09	14.2000	14.6500	14.2000	14.6500	+12.692%	8	653	-69.283%
2026-01-07	13.1600	13.1600	13.0000	13.0000	-0.383%	11	659	-65.385%
2026-01-05	13.0000	13.0500	12.9500	13.0500	+13.478%	27	640	-65.517%
2026-01-02	11.4800	11.5000	11.4800	11.5000	+2.679%	30	640	-60.870%
2025-12-29	11.2000	11.2000	11.2000	11.2000	0.000%	10	635	-59.821%
2025-12-26	11.3500	11.3500	11.2000	11.2000	-0.885%	2	635	-59.821%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+2.727%	1	633	-60.177%
2025-12-18	10.9500	11.0000	10.9500	11.0000	+6.796%	14	633	-59.091%
2025-12-16	10.0000	10.3000	10.0000	10.3000	+1.980%	2	646	-56.311%
2025-12-15	10.1000	10.1000	10.0500	10.1000	-7.339%	8	645	-55.446%
2025-12-12	11.3000	11.3000	10.9000	10.9000	-4.637%	4	641	-58.716%
2025-12-11	11.4900	11.6800	11.4000	11.4300	+3.439%	34	638	-60.630%
2025-12-10	11.0500	11.0500	11.0500	11.0500	+1.750%	1	657	-59.276%
2025-12-09	10.8600	10.8600	10.8600	10.8600	-0.822%	1	656	-58.564%
2025-12-08	10.4000	10.9500	10.4000	10.9500	-4.367%	6	657	-58.904%
2025-12-05	11.4500	11.4500	11.4500	11.4500	+6.413%	2	657	-60.699%
2025-12-03	10.7600	10.7600	10.7600	10.7600	-8.659%	5	659	-58.178%
2025-12-01	12.0000	12.0000	11.7800	11.7800	-1.423%	13	664	-61.800%
2025-11-28	11.9400	12.0000	11.7500	11.9500	-0.417%	25	676	-62.343%
2025-11-26	12.0000	12.3100	12.0000	12.0000	+2.128%	35	646	-62.500%
2025-11-25	11.1000	11.7500	11.1000	11.7500	+17.500%	56	646	-61.702%
2025-11-21	8.9000	10.0000	8.9000	10.0000	+8.108%	10	622	-55.000%
2025-11-20	9.2000	9.2500	9.2000	9.2500	-2.323%	3	620	-51.351%
2025-11-18	9.3500	9.4700	9.3500	9.4700	-3.367%	7	623	-52.482%
2025-11-14	10.1000	10.1000	9.8000	9.8000	+1.031%	75	619	-54.082%
2025-11-13	10.1000	10.1000	9.7000	9.7000	-6.731%	5	554	-53.608%
2025-11-12	10.5000	10.5000	10.4000	10.4000	+0.971%	8	549	-56.731%
2025-11-11	10.1900	10.3000	10.1900	10.3000	+8.421%	20	552	-56.311%
2025-11-10	9.0500	9.5000	9.0500	9.5000	+13.501%	21	552	-52.632%
2025-11-06	8.9000	8.9000	8.3700	8.3700	-5.955%	68	571	-46.237%
2025-11-05	9.2000	9.2000	8.7400	8.9000	-4.813%	161	516	-49.438%
2025-11-04	9.0000	9.3500	9.0000	9.3500	-1.579%	3	355	-51.872%
2025-11-03	9.4600	9.5000	9.4600	9.5000	+3.261%	2	350	-52.632%
2025-10-31	9.0000	9.2000	8.7100	9.2000	+2.222%	67	350	-51.087%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-0.442%	1	318	-50.000%
2025-10-29	9.2500	9.3000	9.0000	9.0400	-11.373%	8	319	-50.221%
2025-10-28	10.4000	10.4000	10.2000	10.2000	+0.493%	2	311	-55.882%
2025-10-27	10.2000	10.3000	10.0400	10.1500	0.000%	77	263	-55.665%
2025-10-24	10.4000	10.5000	10.0600	10.1500	+1.500%	51	263	-55.665%
2025-10-23	10.0000	10.0000	10.0000	10.0000	+3.199%	2	229	-55.000%
2025-10-22	9.6900	9.6900	9.6900	9.6900	-2.121%	1	228	-53.560%
2025-10-21	9.9400	9.9400	9.9000	9.9000	+4.211%	3	228	-54.545%
2025-10-20	9.8000	9.8000	9.5000	9.5000	-0.524%	33	225	-52.632%
2025-10-17	9.6000	9.6000	9.5500	9.5500	+6.111%	10	222	-52.880%
2025-10-16	9.7500	9.7500	9.0000	9.0000	-4.051%	37	220	-50.000%
2025-10-15	9.8500	9.8500	9.3800	9.3800	+3.991%	2	211	-52.026%
2025-10-13	9.0200	9.0200	9.0200	9.0200	-0.879%	5	210	-50.111%
2025-10-10	9.1000	9.1000	9.1000	9.1000	-2.778%	1	205	-50.549%
2025-10-09	8.8500	9.3600	8.8500	9.3600	+1.189%	170	205	-51.923%
2025-10-08	9.4300	9.4300	9.2500	9.2500	+4.520%	23	321	-51.351%
2025-10-07	9.2500	9.2500	8.8000	8.8500	-9.694%	407	321	-49.153%
2025-10-06	9.9000	9.9000	9.8000	9.8000	-8.837%	13	81	-54.082%
2025-10-03	11.1500	11.1500	10.5000	10.7500	-2.715%	51	68	-58.140%
2025-10-02	10.2500	11.1000	10.2500	11.0500	-7.917%	13	19	-59.276%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+8.597%	7	8	-62.500%
2025-09-30	11.0500	11.0500	11.0500	11.0500	0.000%	1	0	-59.276%

.dark-mode .tGRdC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGRdC7{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C10RKT Jan 21 2028 10.00 Call (RKT280121C00010000)option OPRA

RKT20280121C10
RKT Jan 21 2028 10.00 Call (RKT280121C00010000)
option OPRA