Dark

RKT20280121C22
RKT Jan 21 2028 22.00 Call (RKT280121C00022000)
option OPRA

EOD

Oct 1, 2026

1.23+12.844%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2300	1.2300	1.2300	1.2300	+12.844%	3	1,215	0.000%
2026-09-28	1.0900	1.0900	1.0900	1.0900	-16.154%	1	1,215	+12.844%
2026-09-24	1.0700	1.3000	1.0700	1.3000	-7.801%	4	1,216	-5.385%
2026-09-22	1.4100	1.4100	1.4100	1.4100	+3.676%	1	1,213	-12.766%
2026-09-18	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,213	-9.559%
2026-09-17	1.4900	1.4900	1.3500	1.4000	-13.043%	9	1,214	-12.143%
2026-09-15	1.6000	1.6600	1.4600	1.6100	-8.000%	38	1,213	-23.602%
2026-09-14	1.7400	1.7500	1.6700	1.7500	+6.707%	3	1,212	-29.714%
2026-09-11	1.6500	1.6500	1.6400	1.6400	-6.286%	4	1,211	-25.000%
2026-09-08	1.6500	1.7500	1.6500	1.7500	+2.941%	3	1,211	-29.714%
2026-09-04	1.7000	1.7000	1.7000	1.7000	-15.000%	2	1,214	-27.647%
2026-09-03	2.0000	2.0000	2.0000	2.0000	+40.845%	1	1,214	-38.500%
2026-09-01	1.5000	1.5000	1.4200	1.4200	-11.250%	9	1,213	-13.380%
2026-08-31	1.7000	1.7000	1.6000	1.6000	-11.111%	7	1,212	-23.125%
2026-08-28	1.8000	1.8000	1.8000	1.8000	-10.448%	2	1,210	-31.667%
2026-08-27	1.8400	2.0100	1.8400	2.0100	+4.687%	2	1,212	-38.806%
2026-08-26	1.9200	1.9200	1.9200	1.9200	-1.538%	5	1,212	-35.938%
2026-08-25	1.8500	1.9500	1.8500	1.9500	+2.632%	4	1,207	-36.923%
2026-08-24	1.9000	1.9000	1.9000	1.9000	-15.179%	1	1,204	-35.263%
2026-08-19	2.1700	2.3200	2.1700	2.2400	+3.704%	5	1,203	-45.089%
2026-08-17	2.1600	2.1600	2.1600	2.1600	-10.000%	2	1,201	-43.056%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-1.235%	5	1,203	-48.750%
2026-08-13	2.4300	2.4300	2.4300	2.4300	+5.652%	1	1,203	-49.383%
2026-08-12	2.3000	2.3000	2.3000	2.3000	-0.433%	4	1,202	-46.522%
2026-08-11	2.1500	2.3100	2.0500	2.3100	+28.333%	27	1,206	-46.753%
2026-08-06	1.9400	1.9400	1.8000	1.8000	-14.692%	3	1,199	-31.667%
2026-08-05	2.1100	2.1100	2.1100	2.1100	-10.593%	2	1,199	-41.706%
2026-08-04	2.3000	2.3600	2.3000	2.3600	+12.381%	6	1,199	-47.881%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-8.297%	1	1,199	-41.429%
2026-07-28	2.2900	2.2900	2.2900	2.2900	+15.075%	6	1,199	-46.288%
2026-07-24	1.9900	1.9900	1.9900	1.9900	+14.368%	7	1,193	-38.191%
2026-07-23	1.8400	1.8600	1.7400	1.7400	-22.667%	15	1,193	-29.310%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-15.094%	1	1,187	-45.333%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-8.304%	3	1,187	-53.585%
2026-07-07	2.8900	2.8900	2.8900	2.8900	-12.424%	32	1,186	-57.439%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,218	-62.727%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+1.449%	10	1,208	-64.857%
2026-07-01	3.5500	3.5500	3.4500	3.4500	-1.429%	31	1,208	-64.348%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+14.007%	1	1,208	-64.857%
2026-06-26	3.0700	3.0700	3.0700	3.0700	+0.656%	1	1,208	-59.935%
2026-06-25	3.0500	3.0500	3.0500	3.0500	0.000%	10	1,208	-59.672%
2026-06-24	3.2000	3.2500	3.0500	3.0500	+26.556%	84	1,208	-59.672%
2026-06-23	2.4100	2.4100	2.4100	2.4100	-1.633%	1	1,208	-48.963%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-6.844%	3	1,208	-49.796%
2026-06-18	2.5400	2.6300	2.5400	2.6300	+1.154%	3	1,208	-53.232%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+1.961%	5	1,208	-52.692%
2026-06-15	2.5500	2.7000	2.5100	2.5500	+11.354%	42	1,185	-51.765%
2026-06-12	2.2900	2.2900	2.2900	2.2900	+17.436%	1	1,185	-46.288%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-14.097%	10	1,185	-36.923%
2026-06-09	2.1500	2.2700	2.1500	2.2700	+26.111%	12	1,185	-45.815%
2026-06-08	1.8000	1.8000	1.8000	1.8000	-10.000%	3	1,183	-31.667%
2026-06-05	2.1200	2.1200	1.9300	2.0000	-13.043%	20	1,180	-38.500%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,180	-46.522%
2026-06-03	2.5800	2.5800	2.2000	2.2000	-20.000%	2	1,180	-44.091%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-1.079%	1	1,179	-55.273%
2026-05-27	2.7800	2.7800	2.7800	2.7800	+2.963%	1	1,179	-55.755%
2026-05-26	2.7000	2.7000	2.7000	2.7000	+11.111%	4	1,178	-54.444%
2026-05-22	2.4000	2.4300	2.4000	2.4300	+3.404%	15	1,181	-49.383%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,171	-47.660%
2026-05-20	2.1500	2.3000	2.1500	2.3000	+16.162%	3	1,171	-46.522%
2026-05-19	1.9500	1.9800	1.9000	1.9800	-3.415%	3	1,170	-37.879%
2026-05-18	2.3000	2.3000	2.0000	2.0500	-6.818%	26	1,170	-40.000%
2026-05-15	2.4000	2.4000	2.2000	2.2000	-12.000%	33	1,170	-44.091%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+8.696%	3	1,132	-50.800%
2026-05-13	2.5500	2.5500	2.3000	2.3000	-19.298%	17	1,133	-46.522%
2026-05-11	3.0400	3.0400	2.8500	2.8500	-8.946%	23	1,133	-56.842%
2026-05-08	2.9000	3.1300	2.9000	3.1300	+25.703%	5	1,126	-60.703%
2026-05-07	2.4900	2.4900	2.4900	2.4900	-9.455%	1	1,122	-50.602%
2026-05-06	2.9500	2.9500	2.7500	2.7500	+16.525%	4	1,123	-55.273%
2026-05-05	2.4800	2.4800	2.3600	2.3600	-12.593%	16	1,122	-47.881%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-7.534%	9	1,121	-54.444%
2026-04-30	2.9500	3.0000	2.9200	2.9200	+5.415%	4	1,112	-57.877%
2026-04-29	2.8000	2.9000	2.6600	2.7700	-7.667%	31	1,111	-55.596%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-6.250%	4	1,091	-59.000%
2026-04-27	3.2500	3.2500	3.2000	3.2000	-4.478%	4	1,091	-61.563%
2026-04-24	3.3500	3.3500	3.3500	3.3500	+8.766%	1	1,091	-63.284%
2026-04-23	3.0800	3.0800	3.0800	3.0800	-12.000%	1	1,090	-60.065%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-4.372%	1	1,089	-64.857%
2026-04-20	3.6600	3.6600	3.6600	3.6600	-2.400%	6	1,089	-66.393%
2026-04-17	3.7000	3.7600	3.7000	3.7500	+15.385%	6	1,089	-67.200%
2026-04-16	3.3500	3.3500	3.2500	3.2500	+3.175%	8	1,088	-62.154%
2026-04-15	3.0300	3.1500	3.0300	3.1500	+3.960%	2	1,084	-60.952%
2026-04-10	2.9200	3.0300	2.9200	3.0300	+1.678%	110	1,085	-59.406%
2026-04-08	2.9800	2.9800	2.9800	2.9800	-2.295%	2	1,134	-58.725%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+12.963%	2	1,134	-59.672%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-3.571%	3	1,137	-54.444%
2026-04-01	2.8000	2.8500	2.8000	2.8000	+5.660%	17	1,137	-56.071%
2026-03-31	2.7500	2.7500	2.6500	2.6500	+6.000%	6	1,120	-53.585%
2026-03-30	2.6300	2.6700	2.5000	2.5000	-2.724%	112	1,125	-50.800%
2026-03-27	2.7500	2.7500	2.5400	2.5700	-11.684%	4	1,025	-52.140%
2026-03-25	3.0000	3.0000	2.7500	2.9100	+4.301%	11	1,025	-57.732%
2026-03-24	2.6500	2.7900	2.6500	2.7900	-1.761%	11	1,023	-55.914%
2026-03-23	2.8400	2.8400	2.8400	2.8400	+9.653%	1	1,018	-56.690%
2026-03-20	2.7000	2.7000	2.5900	2.5900	-17.778%	41	1,018	-52.510%
2026-03-17	3.1500	3.1500	3.1500	3.1500	+14.545%	10	977	-60.952%
2026-03-13	3.0000	3.0000	2.7500	2.7500	-7.095%	15	977	-55.273%
2026-03-12	3.1400	3.1400	2.9600	2.9600	-2.951%	209	977	-58.446%
2026-03-11	3.2000	3.2000	3.0500	3.0500	-11.594%	25	1,164	-59.672%
2026-03-10	3.5500	3.5500	3.4500	3.4500	+1.471%	6	1,146	-64.348%
2026-03-09	3.2000	3.4000	3.2000	3.4000	+7.937%	12	1,152	-63.824%
2026-03-06	3.0800	3.1500	3.0500	3.1500	-13.699%	24	1,145	-60.952%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-6.410%	10	1,126	-66.301%
2026-03-04	4.1000	4.1000	3.9000	3.9000	-4.645%	11	1,116	-68.462%
2026-03-03	3.9400	4.0900	3.6000	4.0900	-3.765%	24	1,106	-69.927%
2026-03-02	4.6000	4.6000	4.2000	4.2500	-15.000%	372	1,096	-71.059%
2026-02-27	5.0000	5.0000	4.9700	5.0000	+5.485%	19	827	-75.400%
2026-02-26	4.6600	4.7400	4.6600	4.7400	+5.100%	7	820	-74.051%
2026-02-25	4.5000	4.5100	4.5000	4.5100	-7.010%	2	824	-72.727%
2026-02-24	4.8500	4.8600	4.8500	4.8500	+7.778%	30	824	-74.639%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-14.934%	2	808	-72.667%
2026-02-17	5.2800	5.2900	5.2500	5.2900	-2.399%	14	806	-76.749%
2026-02-13	5.6500	5.6500	5.4200	5.4200	+12.917%	3	802	-77.306%
2026-02-12	4.8500	4.8500	4.7000	4.8000	-7.692%	185	802	-74.375%
2026-02-11	5.6000	5.6000	5.2000	5.2000	-16.533%	4	675	-76.346%
2026-02-10	6.2300	6.2300	6.2300	6.2300	+14.312%	1	672	-80.257%
2026-02-06	5.7500	5.7500	5.4500	5.4500	-6.034%	15	671	-77.431%
2026-02-05	5.6700	5.8000	5.6700	5.8000	-3.333%	12	661	-78.793%
2026-02-04	6.4700	6.4700	5.9000	6.0000	-7.692%	5	673	-79.500%
2026-02-03	6.5000	6.8500	6.4200	6.5000	+20.370%	218	674	-81.077%
2026-02-02	4.8000	5.4000	4.8000	5.4000	+13.684%	4	588	-77.222%
2026-01-30	5.0000	5.0000	4.5000	4.7500	-23.387%	224	588	-74.105%
2026-01-29	6.2500	6.2500	6.2000	6.2000	-12.057%	5	384	-80.161%
2026-01-28	6.6000	7.0500	6.6000	7.0500	+7.143%	10	384	-82.553%
2026-01-27	6.5800	6.5800	6.2100	6.5800	-1.053%	24	380	-81.307%
2026-01-26	6.6500	6.6500	6.6500	6.6500	-5.674%	2	364	-81.504%
2026-01-23	7.0500	7.0500	7.0500	7.0500	+2.920%	1	364	-82.553%
2026-01-21	7.1200	7.3900	6.8500	6.8500	-10.458%	56	364	-82.044%
2026-01-20	7.7500	7.9300	7.5700	7.6500	-4.969%	28	357	-83.922%
2026-01-16	9.3500	9.3500	8.0500	8.0500	-8.000%	17	345	-84.720%
2026-01-15	8.4200	8.7500	8.4200	8.7500	+9.375%	32	345	-85.943%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-4.421%	1	313	-84.625%
2026-01-13	8.3700	8.3700	8.3700	8.3700	-1.529%	1	314	-85.305%
2026-01-09	7.7000	8.5000	7.7000	8.5000	+28.593%	40	313	-85.529%
2026-01-08	6.6100	6.6100	6.6100	6.6100	-2.794%	1	286	-81.392%
2026-01-07	6.8600	7.3000	6.5900	6.8000	-4.895%	10	286	-81.912%
2026-01-06	6.7400	7.1500	6.5300	7.1500	+3.774%	50	291	-82.797%
2026-01-05	6.5000	7.0000	6.5000	6.8900	+14.833%	33	289	-82.148%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+9.091%	10	286	-79.500%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-5.983%	5	291	-77.636%
2025-12-24	5.8500	5.8500	5.8500	5.8500	+2.452%	1	292	-78.974%
2025-12-23	5.7100	5.7100	5.7100	5.7100	+7.736%	1	292	-78.459%
2025-12-17	5.3000	5.3000	5.3000	5.3000	0.000%	1	292	-76.792%
2025-12-16	5.2500	5.3000	5.1500	5.3000	-11.667%	15	293	-76.792%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-6.250%	5	303	-79.500%
2025-12-11	6.3000	6.4000	6.3000	6.4000	+6.667%	3	303	-80.781%
2025-12-10	6.0000	6.0000	6.0000	6.0000	+1.695%	1	303	-79.500%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-1.667%	2	303	-79.153%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-7.692%	1	302	-79.500%
2025-12-03	6.8000	6.8000	6.5000	6.5000	-4.412%	4	302	-81.077%
2025-12-02	7.0000	7.0000	6.8000	6.8000	+4.615%	3	300	-81.912%
2025-11-28	6.6000	6.8000	6.5000	6.5000	-2.695%	7	300	-81.077%
2025-11-26	6.6800	6.6800	6.6800	6.6800	+7.742%	1	300	-81.587%
2025-11-25	6.1800	6.2000	5.5500	6.2000	+18.095%	7	300	-80.161%
2025-11-21	4.7000	5.2500	4.7000	5.2500	+16.667%	10	304	-76.571%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+9.756%	10	304	-72.667%
2025-11-17	4.8500	4.8500	4.1000	4.1000	-21.154%	2	314	-70.000%
2025-11-14	5.2000	5.2000	5.2000	5.2000	-4.059%	20	315	-76.346%
2025-11-12	5.4500	5.4500	5.4200	5.4200	+29.048%	2	335	-77.306%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-15.663%	3	334	-70.714%
2025-11-04	4.9800	4.9800	4.9800	4.9800	+7.097%	1	334	-75.301%
2025-10-31	5.1500	5.1500	4.6500	4.6500	-5.102%	5	335	-73.548%
2025-10-30	4.6700	4.9000	4.6700	4.9000	-7.721%	42	335	-74.898%
2025-10-29	5.3100	5.3100	5.3100	5.3100	-2.030%	2	295	-76.836%
2025-10-28	5.5700	5.5700	5.4200	5.4200	-3.214%	3	293	-77.306%
2025-10-27	5.6000	5.6000	5.6000	5.6000	+5.066%	1	293	-78.036%
2025-10-23	5.6000	5.6000	5.3300	5.3300	-1.479%	2	293	-76.923%
2025-10-22	5.4100	5.4100	5.4100	5.4100	+2.075%	2	294	-77.264%
2025-10-21	5.3500	5.3500	5.3000	5.3000	-0.935%	5	292	-76.792%
2025-10-20	5.3000	5.3500	5.3000	5.3500	+3.883%	10	297	-77.009%
2025-10-17	5.1500	5.1500	5.1500	5.1500	-3.738%	1	300	-76.117%
2025-10-15	5.5000	5.5000	5.3500	5.3500	-0.926%	3	299	-77.009%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+2.857%	1	300	-77.222%
2025-10-10	5.2100	5.2500	5.2100	5.2500	+9.375%	11	299	-76.571%
2025-10-09	4.8500	4.8500	4.8000	4.8000	-2.041%	4	294	-74.375%
2025-10-08	5.0000	5.0000	4.9000	4.9000	+4.478%	21	290	-74.898%
2025-10-07	5.0000	5.0000	4.6900	4.6900	-9.634%	15	270	-73.774%
2025-10-06	5.5500	5.5500	5.1900	5.1900	-10.517%	7	272	-76.301%
2025-10-03	5.8000	5.8000	5.5800	5.8000	-5.691%	47	270	-78.793%
2025-10-02	6.2000	6.3000	5.7000	6.1500	+2.500%	272	271	-80.000%
2025-09-30	6.7000	6.7000	6.0000	6.0000	-10.314%	54	253	-79.500%
2025-09-29	6.3500	6.8000	6.2600	6.6900	+0.450%	17	218	-81.614%
2025-09-26	5.4000	6.6600	5.4000	6.6600	+13.846%	74	205	-81.532%
2025-09-25	5.9000	6.0000	5.8500	5.8500	-5.493%	76	248	-78.974%
2025-09-24	5.5500	6.1900	5.5500	6.1900	-0.482%	5	180	-80.129%
2025-09-23	6.4000	6.4000	6.2200	6.2200	+1.138%	102	180	-80.225%
2025-09-22	6.5000	6.5000	6.1500	6.1500	-4.651%	7	90	-80.000%
2025-09-19	7.0500	7.0500	6.4500	6.4500	-7.328%	7	92	-80.930%
2025-09-18	6.8000	6.9600	6.8000	6.9600	+3.571%	6	86	-82.328%
2025-09-17	7.0700	7.0700	6.7000	6.7200	+3.385%	18	80	-81.696%
2025-09-16	7.3000	7.3000	5.8400	6.5000	+4.839%	55	65	-81.077%
2025-09-15	6.2000	6.2000	6.2000	6.2000	0.000%	21	21	-80.161%

.dark-mode .lphyC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lphyC3{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C22RKT Jan 21 2028 22.00 Call (RKT280121C00022000)option OPRA

RKT20280121C22
RKT Jan 21 2028 22.00 Call (RKT280121C00022000)
option OPRA