Dark

RKT20280121C13
RKT Jan 21 2028 13.00 Call (RKT280121C00013000)
option OPRA

EOD

Oct 1, 2026

3.20+8.475%(+0.25)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8400	3.2500	2.7900	3.2000	+8.475%	105	3,707	0.000%
2026-09-30	3.1500	3.1500	2.9500	2.9500	-2.961%	103	3,641	+8.475%
2026-09-29	3.0800	3.2500	3.0400	3.0400	+0.330%	771	3,562	+5.263%
2026-09-28	3.1000	3.1000	2.8000	3.0300	-3.810%	261	3,069	+5.611%
2026-09-25	3.1500	3.1500	3.1500	3.1500	0.000%	10	2,918	+1.587%
2026-09-24	3.0500	3.2100	2.8500	3.1500	-3.077%	82	2,908	+1.587%
2026-09-23	3.3100	3.3100	3.1900	3.2500	-12.162%	107	2,892	-1.538%
2026-09-22	3.5500	3.7000	3.5400	3.7000	+7.872%	43	2,796	-13.514%
2026-09-21	3.3000	3.4700	3.3000	3.4300	-0.580%	19	2,810	-6.706%
2026-09-18	3.4700	3.5900	3.4200	3.4500	-3.090%	62	2,797	-7.246%
2026-09-17	3.5000	3.5600	3.4300	3.5600	-5.067%	107	2,777	-10.112%
2026-09-16	3.8500	3.9700	3.7000	3.7500	-3.846%	217	2,679	-14.667%
2026-09-15	3.9000	3.9000	3.7500	3.9000	-6.699%	90	2,463	-17.949%
2026-09-14	3.9100	4.3000	3.9100	4.1800	+7.179%	54	2,414	-23.445%
2026-09-11	4.1500	4.2000	3.9000	3.9000	+1.036%	75	2,430	-17.949%
2026-09-10	3.7000	3.9000	3.7000	3.8600	-4.691%	237	2,401	-17.098%
2026-09-09	4.1000	4.1500	4.0500	4.0500	-5.814%	66	2,295	-20.988%
2026-09-08	4.2000	4.4000	4.2000	4.3000	-3.371%	109	2,269	-25.581%
2026-09-04	4.3000	4.4500	4.2700	4.4500	-1.111%	23	2,184	-28.090%
2026-09-03	4.3000	4.6500	4.3000	4.5000	+9.756%	33	2,184	-28.889%
2026-09-02	3.7500	4.2500	3.7000	4.1000	+12.329%	332	2,155	-21.951%
2026-09-01	4.1500	4.1500	3.6500	3.6500	-8.750%	121	2,043	-12.329%
2026-08-31	4.0500	4.0500	4.0000	4.0000	-8.046%	119	1,947	-20.000%
2026-08-28	4.7700	4.7700	4.3500	4.3500	-4.396%	6	1,829	-26.437%
2026-08-27	4.3700	4.6500	4.3500	4.5500	+1.336%	20	1,829	-29.670%
2026-08-26	4.6000	4.6000	4.4000	4.4900	-2.391%	79	1,814	-28.731%
2026-08-25	4.6000	4.6000	4.6000	4.6000	+1.545%	1	1,738	-30.435%
2026-08-24	4.4500	4.5700	4.3700	4.5300	+1.798%	58	1,737	-29.360%
2026-08-21	4.4000	4.7500	4.3000	4.4500	-0.670%	45	1,709	-28.090%
2026-08-20	4.5500	4.5500	4.4800	4.4800	-8.571%	2	1,724	-28.571%
2026-08-19	5.0000	5.1000	4.9000	4.9000	+7.456%	10	1,724	-34.694%
2026-08-18	4.6800	4.7000	4.5600	4.5600	-5.979%	36	1,730	-29.825%
2026-08-17	4.9200	5.0500	4.7800	4.8500	-8.491%	10	1,737	-34.021%
2026-08-14	5.3000	5.4000	5.3000	5.3000	-3.636%	31	1,735	-39.623%
2026-08-13	5.0500	5.5000	5.0500	5.5000	+17.021%	32	1,705	-41.818%
2026-08-12	4.7500	4.8800	4.6000	4.7000	-5.051%	77	1,700	-31.915%
2026-08-11	4.7000	4.9500	4.6500	4.9500	+8.791%	64	1,754	-35.354%
2026-08-10	4.7000	5.0000	4.5500	4.5500	+1.111%	15	1,713	-29.670%
2026-08-07	4.2500	4.5000	4.2500	4.5000	+7.143%	36	1,704	-28.889%
2026-08-06	4.3000	4.3500	4.1200	4.2000	-10.638%	29	1,674	-23.810%
2026-08-05	4.7500	4.8000	4.6700	4.7000	-5.051%	43	1,648	-31.915%
2026-08-04	5.1500	5.1500	4.9500	4.9500	+6.452%	15	1,605	-35.354%
2026-08-03	4.5000	4.6700	4.5000	4.6500	+12.591%	48	1,595	-31.183%
2026-07-31	4.0800	4.2000	4.0800	4.1300	-4.398%	17	1,623	-22.518%
2026-07-30	4.5000	4.5000	3.9500	4.3200	-8.861%	67	1,608	-25.926%
2026-07-29	4.7000	5.2000	4.7000	4.7400	-2.669%	32	1,549	-32.489%
2026-07-28	4.4500	4.8700	4.4500	4.8700	+9.932%	45	1,566	-34.292%
2026-07-24	4.0000	4.4300	4.0000	4.4300	+12.152%	87	1,570	-27.765%
2026-07-23	4.1500	4.1500	3.9500	3.9500	-12.996%	57	1,562	-18.987%
2026-07-22	4.5400	4.5400	4.5400	4.5400	-10.099%	20	1,511	-29.515%
2026-07-21	4.9300	5.0500	4.8100	5.0500	+3.272%	6	1,491	-36.634%
2026-07-20	5.3500	5.3500	4.8900	4.8900	-11.091%	26	1,486	-34.560%
2026-07-16	5.7500	5.7500	5.5000	5.5000	+1.852%	5	1,462	-41.818%
2026-07-15	5.6200	5.7000	5.4000	5.4000	+0.935%	15	1,460	-40.741%
2026-07-14	5.4000	5.4000	5.3500	5.3500	+0.943%	2	1,459	-40.187%
2026-07-13	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,457	-39.623%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+3.922%	4	1,455	-39.623%
2026-07-08	4.9000	5.1800	4.9000	5.1000	-7.273%	3	1,459	-37.255%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-12.420%	1	1,457	-41.818%
2026-07-06	6.2800	6.2800	6.2800	6.2800	+2.951%	1	1,457	-49.045%
2026-07-02	6.2000	6.2000	6.1000	6.1000	-9.897%	17	1,439	-47.541%
2026-07-01	6.4000	6.7700	6.4000	6.7700	+4.154%	5	1,439	-52.733%
2026-06-30	6.5000	6.5500	6.5000	6.5000	+4.839%	17	1,441	-50.769%
2026-06-29	5.9500	6.2000	5.9500	6.2000	+6.713%	8	1,432	-48.387%
2026-06-26	5.7000	5.8100	5.7000	5.8100	+1.396%	25	1,432	-44.923%
2026-06-25	6.0000	6.3000	5.7300	5.7300	+1.416%	13	1,437	-44.154%
2026-06-24	5.5500	6.2500	5.5500	5.6500	+17.708%	179	1,446	-43.363%
2026-06-23	4.4500	4.8000	4.4500	4.8000	+3.896%	6	1,593	-33.333%
2026-06-22	5.1000	5.1000	4.6200	4.6200	-11.832%	72	1,588	-30.736%
2026-06-18	5.0000	5.2500	5.0000	5.2400	+17.226%	54	1,624	-38.931%
2026-06-17	5.1500	5.2500	4.4000	4.4700	-14.695%	77	1,624	-28.412%
2026-06-16	4.8000	5.2600	4.8000	5.2400	+4.800%	19	1,624	-38.931%
2026-06-15	6.1000	6.1000	5.0000	5.0000	+11.111%	106	1,650	-36.000%
2026-06-12	4.4000	4.5000	4.4000	4.5000	-4.661%	5	1,650	-28.889%
2026-06-11	4.1000	4.7500	4.1000	4.7200	+14.010%	8	1,650	-32.203%
2026-06-10	4.2500	4.2500	4.1000	4.1400	-7.383%	27	1,650	-22.705%
2026-06-09	4.5000	4.5000	4.2000	4.4700	+16.104%	17	1,633	-28.412%
2026-06-08	4.0000	4.0000	3.8500	3.8500	-6.098%	74	1,641	-16.883%
2026-06-05	4.3500	4.3500	4.0300	4.1000	-10.870%	106	1,569	-21.951%
2026-06-04	4.6100	4.6100	4.6000	4.6000	-2.128%	22	1,473	-30.435%
2026-06-03	4.9500	4.9500	4.5800	4.7000	-6.375%	4	1,451	-31.915%
2026-06-02	5.1000	5.1400	5.0000	5.0200	-5.993%	45	1,448	-36.255%
2026-06-01	5.1500	5.3400	5.1500	5.3400	-3.784%	31	1,475	-40.075%
2026-05-29	5.2500	5.5900	5.2500	5.5500	+8.824%	23	1,444	-42.342%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-5.380%	10	1,441	-37.255%
2026-05-27	5.3500	5.4500	5.3500	5.3900	+0.748%	36	1,431	-40.631%
2026-05-26	5.2200	5.3500	5.2200	5.3500	+8.081%	80	1,462	-40.187%
2026-05-21	4.5500	4.9500	4.5500	4.9500	+2.911%	7	1,432	-35.354%
2026-05-20	4.2000	4.8300	4.2000	4.8100	+13.176%	190	1,432	-33.472%
2026-05-19	4.3000	4.3000	3.9000	4.2500	-6.593%	175	1,124	-24.706%
2026-05-18	5.6500	5.6500	4.4500	4.5500	-1.087%	189	1,124	-29.670%
2026-05-15	4.9400	4.9400	4.5500	4.6000	-12.214%	229	1,124	-30.435%
2026-05-14	5.2500	5.2500	5.2400	5.2400	+7.377%	34	961	-38.931%
2026-05-13	5.0000	5.0300	4.8500	4.8800	-12.072%	53	953	-34.426%
2026-05-11	5.5500	5.5500	5.5500	5.5500	-11.905%	3	953	-42.342%
2026-05-08	6.0500	6.4500	6.0500	6.3000	+21.387%	13	950	-49.206%
2026-05-07	5.4000	5.4000	5.0500	5.1900	-5.808%	22	953	-38.343%
2026-05-06	5.4000	5.6500	5.4000	5.5100	+8.679%	26	957	-41.924%
2026-05-05	5.2000	5.2000	5.0000	5.0700	+0.396%	20	951	-36.884%
2026-05-04	5.2500	5.2500	5.0500	5.0500	-12.174%	6	941	-36.634%
2026-05-01	5.6500	5.7500	5.6000	5.7500	+4.545%	16	925	-44.348%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+1.852%	2	925	-41.818%
2026-04-29	5.4400	5.4400	5.3500	5.4000	-12.195%	16	922	-40.741%
2026-04-24	6.5000	6.5000	6.1500	6.1500	+3.361%	3	913	-47.967%
2026-04-23	6.1300	6.1300	5.9500	5.9500	-5.556%	16	914	-46.218%
2026-04-22	6.5200	6.5300	6.3000	6.3000	-12.500%	35	909	-49.206%
2026-04-21	7.4500	7.4500	7.2000	7.2000	-0.690%	4	872	-55.556%
2026-04-20	7.1000	7.2500	7.1000	7.2500	-1.361%	32	872	-55.862%
2026-04-17	7.2500	7.3500	7.2500	7.3500	+12.903%	4	904	-56.463%
2026-04-16	6.5100	6.5100	6.5100	6.5100	+8.319%	2	908	-50.845%
2026-04-15	6.1500	6.1500	6.0100	6.0100	-3.065%	15	906	-46.755%
2026-04-14	6.1500	6.2000	6.1500	6.2000	+5.802%	3	907	-48.387%
2026-04-10	5.8600	5.8600	5.8600	5.8600	+8.519%	20	909	-45.392%
2026-04-07	5.6800	5.6800	5.4000	5.4000	-1.818%	8	909	-40.741%
2026-04-01	5.5100	5.6000	5.5000	5.5000	+2.230%	48	901	-41.818%
2026-03-31	5.0700	5.5000	5.0700	5.3800	+9.796%	22	859	-40.520%
2026-03-30	5.0000	5.2900	4.9000	4.9000	0.000%	24	843	-34.694%
2026-03-27	5.3500	5.3500	4.9000	4.9000	-5.588%	6	841	-34.694%
2026-03-26	5.1900	5.1900	5.1900	5.1900	-3.889%	3	839	-38.343%
2026-03-25	5.5200	5.5500	5.4000	5.4000	+0.372%	10	836	-40.741%
2026-03-24	5.3800	5.3800	5.3800	5.3800	-0.738%	12	827	-40.520%
2026-03-23	5.4200	5.4200	5.4200	5.4200	+7.115%	1	815	-40.959%
2026-03-20	5.5500	5.5500	4.9000	5.0600	-9.156%	61	815	-36.759%
2026-03-19	5.2500	5.5900	5.1300	5.5700	+2.202%	251	756	-42.549%
2026-03-18	5.7500	5.7500	5.4500	5.4500	-7.470%	204	991	-41.284%
2026-03-17	5.9500	5.9800	5.8900	5.8900	-0.169%	251	789	-45.671%
2026-03-16	5.8500	5.9700	5.8000	5.9000	+7.273%	171	797	-45.763%
2026-03-13	5.7500	5.7500	5.4000	5.5000	-1.786%	50	948	-41.818%
2026-03-12	5.9500	5.9500	5.6000	5.6000	-6.667%	66	908	-42.857%
2026-03-11	6.1000	6.1700	5.9500	6.0000	-7.692%	53	851	-46.667%
2026-03-10	6.6000	6.6000	6.5000	6.5000	+13.240%	8	845	-50.769%
2026-03-09	5.7400	5.7400	5.7400	5.7400	-2.547%	100	841	-44.251%
2026-03-06	6.0000	6.0000	5.7700	5.8900	-17.852%	246	841	-45.671%
2026-03-04	7.1700	7.1700	7.1700	7.1700	-2.449%	1	831	-55.370%
2026-03-03	7.1300	7.3500	7.1300	7.3500	-3.034%	4	831	-56.463%
2026-03-02	8.0500	8.0500	7.5800	7.5800	-13.864%	261	830	-57.784%
2026-02-27	8.3800	8.8000	8.3800	8.8000	+6.024%	16	830	-63.636%
2026-02-26	8.3000	8.3000	8.3000	8.3000	+3.750%	2	834	-61.446%
2026-02-25	7.9000	8.0000	7.8500	8.0000	-2.676%	31	823	-60.000%
2026-02-24	7.7000	8.2200	7.7000	8.2200	+7.451%	8	823	-61.071%
2026-02-23	8.1500	8.1500	7.6500	7.6500	-11.561%	59	815	-58.170%
2026-02-20	8.6500	8.6500	8.5500	8.6500	-2.809%	23	762	-63.006%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-1.111%	3	762	-64.045%
2026-02-13	8.8900	9.0000	8.8700	9.0000	+6.635%	205	894	-64.444%
2026-02-12	9.3500	9.3500	8.3500	8.4400	-8.757%	579	894	-62.085%
2026-02-11	9.2500	9.2500	9.2500	9.2500	-7.960%	3	442	-65.405%
2026-02-10	10.0000	10.2500	10.0000	10.0500	+8.649%	11	439	-68.159%
2026-02-06	9.6000	9.6000	9.2500	9.2500	-5.128%	6	441	-65.405%
2026-02-05	9.7500	9.7500	9.7500	9.7500	-7.583%	10	437	-67.179%
2026-02-03	10.5500	10.5500	10.5500	10.5500	+30.247%	5	427	-69.668%
2026-01-30	8.0700	8.1000	7.7000	8.1000	-20.197%	28	432	-60.494%
2026-01-29	10.4900	10.4900	10.1500	10.1500	-7.727%	9	412	-68.473%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-2.309%	2	412	-70.909%
2026-01-21	11.7000	11.7000	11.2600	11.2600	-10.777%	4	410	-71.581%
2026-01-20	12.3500	12.6200	12.3500	12.6200	+0.558%	3	406	-74.643%
2026-01-15	12.5500	12.5500	12.5500	12.5500	+0.400%	2	405	-74.502%
2026-01-13	12.5000	12.5000	12.5000	12.5000	+0.080%	3	405	-74.400%
2026-01-12	12.4900	12.4900	12.4900	12.4900	-3.923%	4	405	-74.380%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+17.117%	1	409	-75.385%
2026-01-08	11.1400	11.1400	11.1000	11.1000	-3.226%	2	408	-71.171%
2026-01-07	11.2500	11.4700	11.2500	11.4700	+5.133%	7	410	-72.101%
2026-01-05	10.9000	10.9100	10.9000	10.9100	+13.528%	4	413	-70.669%
2026-01-02	9.6100	9.6100	9.6100	9.6100	+5.027%	5	416	-66.701%
2025-12-22	9.5200	9.5200	9.1500	9.1500	-1.613%	5	414	-65.027%
2025-12-18	9.3000	9.3000	9.3000	9.3000	+3.333%	1	415	-65.591%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+2.157%	4	415	-64.444%
2025-12-16	9.2000	9.2000	8.4500	8.8100	+2.086%	42	415	-63.678%
2025-12-15	8.7000	8.7000	8.6000	8.6300	-8.677%	3	446	-62.920%
2025-12-12	9.3000	9.4500	9.3000	9.4500	-3.176%	13	446	-66.138%
2025-12-11	9.8700	9.8700	9.7000	9.7600	+5.514%	3	456	-67.213%
2025-12-08	9.2500	9.2500	9.2500	9.2500	-2.116%	1	454	-65.405%
2025-12-05	9.4500	9.4500	9.4500	9.4500	-8.341%	1	455	-66.138%
2025-12-04	10.3100	10.3100	10.3100	10.3100	-2.275%	4	455	-68.962%
2025-12-02	10.5500	10.5500	10.5500	10.5500	+2.427%	5	458	-69.668%
2025-11-26	10.3000	10.3000	10.3000	10.3000	+3.000%	7	463	-68.932%
2025-11-25	9.5000	10.0000	9.5000	10.0000	+21.951%	4	463	-68.000%
2025-11-21	8.2000	8.2000	8.2000	8.2000	+9.333%	1	466	-60.976%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-6.250%	1	466	-57.333%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-1.720%	10	465	-60.000%
2025-11-13	8.5200	8.5600	8.0700	8.1400	-9.556%	28	465	-60.688%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+8.173%	1	475	-64.444%
2025-11-11	8.1500	8.3200	8.1500	8.3200	+10.933%	4	476	-61.538%
2025-11-10	6.4000	8.3400	6.4000	7.5000	+8.696%	37	479	-57.333%
2025-11-07	6.8000	7.1000	5.7000	6.9000	-2.817%	39	465	-53.623%
2025-11-06	7.4200	7.5200	7.1000	7.1000	-5.333%	21	468	-54.930%
2025-11-05	7.8500	7.8500	7.2500	7.5000	-2.975%	13	451	-57.333%
2025-11-04	7.7300	7.7300	7.7300	7.7300	-1.529%	7	448	-58.603%
2025-10-31	7.0000	7.8500	7.0000	7.8500	+3.289%	11	448	-59.236%
2025-10-30	7.4500	7.8000	7.4500	7.6000	+1.604%	5	443	-57.895%
2025-10-29	8.3000	8.3000	7.4800	7.4800	-14.023%	6	439	-57.219%
2025-10-28	8.7000	8.7000	8.7000	8.7000	0.000%	1	439	-63.218%
2025-10-27	8.2000	8.7000	8.2000	8.7000	+0.578%	66	497	-63.218%
2025-10-24	8.8000	8.8000	8.6500	8.6500	0.000%	5	497	-63.006%
2025-10-23	8.6500	8.8000	8.5500	8.6500	+1.170%	68	494	-63.006%
2025-10-22	8.2800	8.5500	8.2800	8.5500	+4.268%	15	430	-62.573%
2025-10-21	8.2000	8.2000	8.2000	8.2000	0.000%	3	415	-60.976%
2025-10-20	8.0000	8.3000	8.0000	8.2000	+6.218%	15	418	-60.976%
2025-10-17	7.7200	7.7200	7.7200	7.7200	-3.500%	1	403	-58.549%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-2.439%	2	402	-60.000%
2025-10-14	7.7000	8.2000	7.4000	8.2000	+3.797%	15	400	-60.976%
2025-10-13	7.6600	7.9000	7.6600	7.9000	-1.250%	30	411	-59.494%
2025-10-10	7.8600	8.0000	7.6700	8.0000	+2.696%	14	381	-60.000%
2025-10-09	7.5100	7.9000	7.4700	7.7900	+0.516%	20	381	-58.922%
2025-10-08	8.0000	8.0000	7.7500	7.7500	+2.649%	18	376	-58.710%
2025-10-07	8.1000	8.1000	7.3000	7.5500	-6.675%	50	376	-57.616%
2025-10-06	8.6000	8.6000	8.0900	8.0900	-10.608%	9	347	-60.445%
2025-10-03	8.9500	9.2500	8.9500	9.0500	-1.630%	7	348	-64.641%
2025-10-02	9.5000	9.6500	8.7000	9.2000	-11.111%	75	347	-65.217%
2025-10-01	10.3500	10.3500	10.3500	10.3500	+5.612%	20	290	-69.082%
2025-09-30	9.5500	9.8000	9.2000	9.8000	-1.010%	21	270	-67.347%
2025-09-29	10.2500	10.2500	9.9000	9.9000	+1.538%	4	271	-67.677%
2025-09-26	9.8000	9.8000	9.7500	9.7500	+7.143%	25	267	-67.179%
2025-09-25	9.1200	9.1200	9.0500	9.1000	-1.622%	22	283	-64.835%
2025-09-24	9.5700	9.6200	9.2500	9.2500	-4.639%	39	261	-65.405%
2025-09-23	9.9000	9.9000	9.7000	9.7000	+0.207%	89	230	-67.010%
2025-09-22	10.0500	10.0500	9.4300	9.6800	-1.224%	35	164	-66.942%
2025-09-19	10.2500	10.2500	9.7000	9.8000	-6.220%	18	141	-67.347%
2025-09-18	10.2000	10.7800	10.2000	10.4500	+4.500%	174	139	-69.378%
2025-09-17	10.5000	11.0000	10.0000	10.0000	+2.041%	59	67	-68.000%
2025-09-16	9.9000	9.9000	9.6600	9.8000	0.000%	8	8	-67.347%

.dark-mode .gZsq6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZsq6s{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C13RKT Jan 21 2028 13.00 Call (RKT280121C00013000)option OPRA

RKT20280121C13
RKT Jan 21 2028 13.00 Call (RKT280121C00013000)
option OPRA