Dark

RKT20280121C30
RKT Jan 21 2028 30.00 Call (RKT280121C00030000)
option OPRA

EOD

Oct 1, 2026

0.6500+8.333%(+0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6500	0.5800	0.6500	+8.333%	29	1,087	0.000%
2026-09-29	0.5700	0.6100	0.5700	0.6000	+5.263%	12	1,096	+8.333%
2026-09-28	0.5500	0.5700	0.4900	0.5700	-6.557%	75	1,084	+14.035%
2026-09-25	0.6000	0.6100	0.6000	0.6100	+10.909%	3	1,009	+6.557%
2026-09-24	0.5000	0.5500	0.5000	0.5500	-3.509%	5	1,006	+18.182%
2026-09-23	0.6500	0.6500	0.5700	0.5700	-5.000%	3	1,004	+14.035%
2026-09-21	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,001	+8.333%
2026-09-18	0.6300	0.6500	0.6300	0.6500	-5.797%	3	991	0.000%
2026-09-17	0.6900	0.6900	0.6900	0.6900	-6.757%	1	993	-5.797%
2026-09-16	0.7400	0.7400	0.7400	0.7400	-1.333%	9	993	-12.162%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,002	-13.333%
2026-09-14	0.7100	0.8000	0.7100	0.8000	+2.564%	13	1,012	-18.750%
2026-09-11	0.7700	0.7800	0.7700	0.7800	+11.429%	4	1,000	-16.667%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-1.408%	14	996	-7.143%
2026-09-09	0.7400	0.7400	0.7100	0.7100	-13.415%	20	996	-8.451%
2026-09-08	0.8200	0.8200	0.8200	0.8200	0.000%	10	996	-20.732%
2026-09-04	0.8300	0.8300	0.8200	0.8200	-11.828%	5	995	-20.732%
2026-09-03	0.9000	0.9500	0.8300	0.9300	+16.250%	687	995	-30.108%
2026-09-02	0.7500	0.8600	0.7500	0.8000	+14.286%	556	1,601	-18.750%
2026-09-01	0.7200	0.7200	0.6900	0.7000	-6.667%	5	1,084	-7.143%
2026-08-31	0.8200	0.8200	0.7500	0.7500	-23.469%	27	1,080	-13.333%
2026-08-27	0.8900	1.0000	0.8900	0.9800	-1.010%	22	1,053	-33.673%
2026-08-25	0.8700	0.9900	0.8700	0.9900	+1.020%	2	1,044	-34.343%
2026-08-20	0.9800	0.9800	0.9800	0.9800	-2.000%	2	1,044	-33.673%
2026-08-18	0.9200	1.0200	0.9200	1.0000	-9.091%	56	1,044	-35.000%
2026-08-17	1.0500	1.1000	1.0500	1.1000	-10.569%	17	994	-40.909%
2026-08-14	1.2300	1.2300	1.2300	1.2300	-8.889%	1	991	-47.154%
2026-08-13	1.3000	1.3600	1.2200	1.3500	+23.853%	46	990	-51.852%
2026-08-12	1.1000	1.1100	1.0000	1.0900	-0.909%	91	951	-40.367%
2026-08-11	1.1000	1.1200	0.9500	1.1000	+10.000%	19	933	-40.909%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-13.043%	2	929	-35.000%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-11.538%	8	931	-43.478%
2026-08-04	1.2600	1.3000	1.2500	1.3000	+28.713%	18	931	-50.000%
2026-07-30	0.6100	1.0100	0.6100	1.0100	-19.841%	53	922	-35.644%
2026-07-29	1.4400	1.4400	1.2600	1.2600	+13.514%	34	912	-48.413%
2026-07-24	0.9000	1.1100	0.9000	1.1100	-3.478%	7	916	-41.441%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-14.179%	1	922	-43.478%
2026-07-20	1.3400	1.3400	1.3400	1.3400	-17.791%	2	922	-51.493%
2026-07-15	1.6300	1.6300	1.6300	1.6300	+8.667%	3	920	-60.123%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-22.680%	3	923	-56.667%
2026-07-06	1.9400	1.9400	1.9400	1.9400	+2.105%	1	920	-66.495%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-10.798%	31	890	-65.789%
2026-07-01	2.2000	2.2000	2.0500	2.1300	-0.467%	5	890	-69.484%
2026-06-30	2.1000	2.2000	2.1000	2.1400	+12.042%	8	888	-69.626%
2026-06-29	1.9900	1.9900	1.9100	1.9100	+3.243%	17	888	-65.969%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-5.612%	5	901	-64.865%
2026-06-24	1.4800	2.0000	1.4800	1.9600	+32.432%	79	906	-66.837%
2026-06-23	1.4000	1.4800	1.3800	1.4800	+6.475%	4	907	-56.081%
2026-06-22	1.4000	1.4000	1.3900	1.3900	+2.963%	5	905	-53.237%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-12.903%	25	905	-51.852%
2026-06-15	1.5700	1.5700	1.5500	1.5500	+10.714%	2	930	-58.065%
2026-06-12	1.4000	1.4000	1.4000	1.4000	+12.000%	1	930	-53.571%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-6.015%	4	930	-48.000%
2026-06-09	1.3300	1.3300	1.3300	1.3300	+6.400%	1	926	-51.128%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-18.831%	1	926	-48.000%
2026-06-02	1.5100	1.5500	1.5100	1.5400	-8.333%	17	925	-57.792%
2026-06-01	1.6800	1.6800	1.6800	1.6800	-3.448%	10	940	-61.310%
2026-05-29	1.6000	1.7400	1.6000	1.7400	+6.748%	6	930	-62.644%
2026-05-28	1.6300	1.6300	1.6300	1.6300	+1.875%	2	936	-60.123%
2026-05-26	1.5400	1.6000	1.5400	1.6000	+20.301%	21	936	-59.375%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-8.276%	12	949	-51.128%
2026-05-20	1.4500	1.4500	1.2900	1.4500	+7.407%	40	949	-55.172%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-10.000%	10	941	-51.852%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-6.250%	2	941	-56.667%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-22.705%	1	939	-59.375%
2026-05-08	1.7000	2.0700	1.7000	2.0700	+33.548%	38	939	-68.599%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-5.488%	1	938	-58.065%
2026-05-06	1.6200	1.7200	1.6200	1.6400	+24.242%	52	937	-60.366%
2026-05-05	1.4000	1.4000	1.3200	1.3200	-14.839%	18	885	-50.758%
2026-05-04	1.5800	1.6000	1.3800	1.5500	+1.974%	6	876	-58.065%
2026-05-01	1.6000	1.6400	1.4500	1.5200	-5.000%	30	870	-57.237%
2026-04-30	1.7000	1.8100	1.5500	1.6000	+1.911%	32	870	-59.375%
2026-04-29	1.6500	1.6600	1.5100	1.5700	-8.187%	86	862	-58.599%
2026-04-27	2.3500	2.3500	1.7100	1.7100	-10.000%	13	902	-61.988%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+3.825%	13	915	-65.789%
2026-04-23	1.8200	1.8300	1.7300	1.8300	+1.667%	11	902	-64.481%
2026-04-22	2.0900	2.1000	1.7100	1.8000	-10.448%	47	902	-63.889%
2026-04-21	2.2700	2.4000	2.0100	2.0100	-13.734%	84	882	-67.662%
2026-04-20	2.3300	2.3500	2.1600	2.3300	+3.097%	11	882	-72.103%
2026-04-17	2.2500	2.2600	2.2500	2.2600	+14.141%	20	880	-71.239%
2026-04-16	1.8000	1.9800	1.8000	1.9800	+7.609%	3	880	-67.172%
2026-04-15	1.8400	1.8400	1.8400	1.8400	-0.541%	7	881	-64.674%
2026-04-14	1.8500	1.8500	1.8500	1.8500	+16.352%	1	881	-64.865%
2026-04-13	1.5900	1.5900	1.5900	1.5900	-1.242%	40	880	-59.119%
2026-04-10	1.6800	1.7900	1.6100	1.6100	+8.054%	149	840	-59.627%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-13.372%	7	831	-56.376%
2026-04-08	1.8500	1.8900	1.7100	1.7200	-3.371%	46	824	-62.209%
2026-04-06	1.8000	1.8000	1.7800	1.7800	+4.706%	28	827	-63.483%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+6.918%	6	807	-61.765%
2026-03-31	1.5800	1.5900	1.5800	1.5900	-0.625%	12	803	-59.119%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-3.030%	120	794	-59.375%
2026-03-27	1.5500	1.6700	1.5500	1.6500	+3.125%	24	705	-60.606%
2026-03-26	1.6200	1.6200	1.6000	1.6000	-10.615%	2	705	-59.375%
2026-03-23	1.5300	1.7900	1.5300	1.7900	+8.485%	90	704	-63.687%
2026-03-20	1.5000	1.6500	1.5000	1.6500	-9.341%	7	701	-60.606%
2026-03-19	1.4300	1.8200	1.4300	1.8200	-6.186%	6	694	-64.286%
2026-03-17	1.9000	1.9400	1.9000	1.9400	-3.483%	2	694	-66.495%
2026-03-16	2.0100	2.0100	2.0100	2.0100	+18.935%	2	693	-67.662%
2026-03-13	1.6900	1.6900	1.6900	1.6900	-8.649%	1	693	-61.538%
2026-03-12	1.8300	1.8500	1.7900	1.8500	0.000%	3	693	-64.865%
2026-03-11	1.8500	1.8500	1.8500	1.8500	+5.714%	2	691	-64.865%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-7.895%	3	689	-62.857%
2026-03-06	2.0000	2.0000	1.9000	1.9000	-9.953%	31	686	-65.789%
2026-03-05	2.3100	2.4900	2.1100	2.1100	-13.878%	236	702	-69.194%
2026-03-04	2.4400	2.4500	2.4400	2.4500	+6.987%	40	775	-73.469%
2026-03-03	2.3700	2.4400	2.2000	2.2900	-32.647%	204	814	-71.616%
2026-02-27	3.2500	3.4000	3.2500	3.4000	+9.677%	67	632	-80.882%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+7.639%	1	671	-79.032%
2026-02-24	2.8800	2.8800	2.8800	2.8800	-2.373%	5	671	-77.431%
2026-02-23	3.0000	3.0000	2.9500	2.9500	-9.231%	2	666	-77.966%
2026-02-20	3.2500	3.2500	3.2500	3.2500	-4.130%	2	664	-80.000%
2026-02-19	3.3900	3.3900	3.3900	3.3900	-3.143%	16	662	-80.826%
2026-02-17	3.4400	3.5000	3.4400	3.5000	-1.408%	11	662	-81.429%
2026-02-13	3.5100	3.5500	3.5100	3.5500	-11.250%	2	657	-81.690%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+2.564%	5	657	-83.750%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+11.429%	1	652	-83.333%
2026-02-06	3.8300	4.4400	3.5000	3.5000	+1.449%	64	651	-81.429%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-22.122%	20	588	-81.159%
2026-02-03	4.2000	4.4300	4.2000	4.4300	+43.831%	83	588	-85.327%
2026-02-02	3.0800	3.0800	3.0800	3.0800	+10.000%	1	507	-78.896%
2026-01-30	3.1000	3.1800	2.8000	2.8000	-33.333%	135	507	-76.786%
2026-01-29	4.2000	4.2000	4.2000	4.2000	0.000%	1	464	-84.524%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-3.448%	2	464	-84.524%
2026-01-26	4.7500	4.7500	4.3500	4.3500	-4.396%	4	466	-85.057%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-4.211%	3	466	-85.714%
2026-01-22	4.7800	4.9000	4.5900	4.7500	+4.396%	10	463	-86.316%
2026-01-21	5.5000	5.5000	4.5500	4.5500	-18.750%	325	468	-85.714%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-6.667%	42	329	-88.393%
2026-01-16	6.5100	6.5500	6.0000	6.0000	-2.439%	36	257	-89.167%
2026-01-15	6.0000	6.1500	6.0000	6.1500	+9.236%	3	257	-89.431%
2026-01-14	5.9500	5.9500	5.6300	5.6300	-6.167%	22	256	-88.455%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+3.448%	20	236	-89.167%
2026-01-12	6.2000	6.2000	5.8000	5.8000	+3.571%	25	235	-88.793%
2026-01-09	5.3400	5.6000	5.3400	5.6000	+10.891%	12	210	-88.393%
2026-01-07	4.3900	5.0500	4.3900	5.0500	+4.555%	3	200	-87.129%
2026-01-06	4.4500	4.8300	4.4200	4.8300	+1.684%	28	198	-86.542%
2026-01-05	4.6600	4.7500	4.6600	4.7500	+14.734%	21	154	-86.316%
2026-01-02	4.1000	4.1400	4.1000	4.1400	+7.532%	2	154	-84.300%
2025-12-31	4.0000	4.0000	3.8500	3.8500	-3.750%	4	155	-83.117%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+5.541%	1	155	-83.750%
2025-12-29	3.7900	3.7900	3.7900	3.7900	+2.432%	2	154	-82.850%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-1.333%	5	152	-82.432%
2025-12-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	147	-82.667%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-8.313%	2	146	-82.667%
2025-12-12	4.1600	4.1600	4.0900	4.0900	-6.621%	19	144	-84.108%
2025-12-11	4.3800	4.3800	4.3800	4.3800	+5.542%	1	134	-85.160%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-3.488%	2	134	-84.337%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-6.522%	5	132	-84.884%
2025-12-04	5.9500	5.9500	4.6000	4.6000	+3.371%	43	133	-85.870%
2025-11-25	4.4500	4.4500	4.4500	4.4500	+11.529%	5	90	-85.393%
2025-11-24	3.9900	3.9900	3.9900	3.9900	+20.909%	2	89	-83.709%
2025-11-18	3.3000	3.3000	3.3000	3.3000	+35.246%	3	91	-80.303%
2025-11-11	2.4400	2.4400	2.4400	2.4400	-27.164%	6	94	-73.361%
2025-11-07	2.8200	3.3500	2.8200	3.3500	-10.188%	5	100	-80.597%
2025-11-03	3.4000	3.7300	3.4000	3.7300	+9.706%	11	106	-82.574%
2025-10-31	3.4500	3.4500	3.2500	3.4000	-1.449%	12	106	-80.882%
2025-10-29	3.4500	3.4500	3.4500	3.4500	-15.854%	2	104	-81.159%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-3.529%	2	102	-84.146%
2025-10-27	4.2500	4.2500	4.2500	4.2500	+10.390%	1	101	-84.706%
2025-10-21	3.6700	3.8500	3.6700	3.8500	+10.951%	9	101	-83.117%
2025-10-17	3.4700	3.4700	3.4700	3.4700	-4.932%	6	97	-81.268%
2025-10-16	3.6500	3.6500	3.6500	3.6500	-11.192%	3	97	-82.192%
2025-10-15	4.1100	4.1100	4.1100	4.1100	+5.656%	2	94	-84.185%
2025-10-14	3.2500	3.8900	3.2500	3.8900	+2.368%	12	94	-83.290%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+10.787%	50	90	-82.895%
2025-10-09	3.4300	3.4300	3.4300	3.4300	-9.737%	2	131	-81.050%
2025-10-08	3.5000	3.8000	3.5000	3.8000	+11.765%	11	131	-82.895%
2025-10-07	3.6500	3.7500	3.3200	3.4000	-12.821%	15	131	-80.882%
2025-10-06	4.0000	4.0000	3.7500	3.9000	-13.333%	33	125	-83.333%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+5.882%	2	100	-85.556%
2025-10-02	4.3000	4.3000	4.1000	4.2500	-22.727%	13	100	-84.706%
2025-10-01	5.1200	5.5000	5.1200	5.5000	+19.565%	55	91	-88.182%
2025-09-30	4.8100	4.8100	4.6000	4.6000	-8.911%	2	44	-85.870%
2025-09-29	5.0000	5.1000	4.7000	5.0500	-5.607%	7	42	-87.129%
2025-09-26	5.3500	5.3500	5.3500	5.3500	+33.750%	10	36	-87.850%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-10.112%	5	27	-83.750%
2025-09-24	4.4500	4.4500	4.4500	4.4500	-1.111%	5	31	-85.393%
2025-09-22	4.6000	4.6000	4.5000	4.5000	-4.255%	3	36	-85.556%
2025-09-19	5.1500	5.1500	4.7000	4.7000	-1.468%	2	33	-86.170%
2025-09-18	4.8500	4.9500	4.7700	4.7700	-6.102%	19	32	-86.373%
2025-09-17	4.9000	5.0800	4.9000	5.0800	+17.321%	5	14	-87.205%
2025-09-16	4.3300	4.3300	4.3300	4.3300	0.000%	10	10	-84.988%

.dark-mode .PXWp1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXWp1B{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C30RKT Jan 21 2028 30.00 Call (RKT280121C00030000)option OPRA

RKT20280121C30
RKT Jan 21 2028 30.00 Call (RKT280121C00030000)
option OPRA