Dark

RKT20280121C35
RKT Jan 21 2028 35.00 Call (RKT280121C00035000)
option OPRA

EOD

Oct 1, 2026

0.3700-5.128%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3700	0.3700	0.3700	0.3700	-5.128%	18	5,020	0.000%
2026-09-30	0.3900	0.3900	0.3900	0.3900	-4.878%	1	5,020	-5.128%
2026-09-29	0.3900	0.4100	0.3800	0.4100	+13.889%	30	5,020	-9.756%
2026-09-28	0.3500	0.3700	0.3200	0.3600	-7.692%	1,995	5,029	+2.778%
2026-09-25	0.3900	0.3900	0.3900	0.3900	0.000%	1	3,502	-5.128%
2026-09-24	0.3400	0.3900	0.3400	0.3900	+2.632%	14	3,502	-5.128%
2026-09-23	0.3800	0.3800	0.3700	0.3800	-11.628%	91	3,500	-2.632%
2026-09-22	0.4300	0.4300	0.4300	0.4300	+19.444%	2	3,454	-13.953%
2026-09-21	0.4000	0.4200	0.3600	0.3600	-12.195%	14	3,455	+2.778%
2026-09-18	0.4400	0.4400	0.4100	0.4100	-10.870%	10	3,455	-9.756%
2026-09-17	0.4300	0.4600	0.4300	0.4600	-2.128%	2	3,455	-19.565%
2026-09-16	0.5300	0.5300	0.4600	0.4700	-14.545%	261	3,454	-21.277%
2026-09-14	0.4900	0.5500	0.4900	0.5500	+30.952%	12	3,409	-32.727%
2026-09-11	0.5300	0.5300	0.4200	0.4200	-8.696%	11	3,412	-11.905%
2026-09-10	0.4500	0.4600	0.4300	0.4600	-13.208%	11	3,412	-19.565%
2026-09-08	0.5400	0.5500	0.5300	0.5300	0.000%	11	3,407	-30.189%
2026-09-04	0.6000	0.6000	0.5300	0.5300	-11.667%	4	3,401	-30.189%
2026-09-03	0.6000	0.6000	0.6000	0.6000	+3.448%	250	3,401	-38.333%
2026-09-02	0.5800	0.5800	0.5800	0.5800	+38.095%	100	3,151	-36.207%
2026-09-01	0.4800	0.4800	0.4200	0.4200	-16.000%	34	3,051	-11.905%
2026-08-31	0.5500	0.5700	0.5000	0.5000	-21.875%	17	3,040	-26.000%
2026-08-28	0.6400	0.6400	0.6400	0.6400	+4.918%	5	3,037	-42.188%
2026-08-26	0.6300	0.6300	0.6100	0.6100	-6.154%	65	3,037	-39.344%
2026-08-25	0.6500	0.6500	0.6500	0.6500	+12.069%	100	3,053	-43.077%
2026-08-21	0.6300	0.6300	0.5800	0.5800	-7.937%	24	2,954	-36.207%
2026-08-20	0.6500	0.6500	0.6100	0.6300	-16.000%	22	2,963	-41.270%
2026-08-19	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,948	-50.667%
2026-08-18	0.6900	0.6900	0.6500	0.6500	-15.584%	18	2,948	-43.077%
2026-08-17	0.7700	0.7700	0.7700	0.7700	-21.429%	4	2,954	-51.948%
2026-08-14	0.9800	0.9800	0.9800	0.9800	+7.692%	1	2,954	-62.245%
2026-08-13	0.8900	0.9100	0.8900	0.9100	+19.737%	22	2,954	-59.341%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-5.000%	1	2,954	-51.316%
2026-08-11	0.8000	0.8000	0.8000	0.8000	0.000%	3	2,953	-53.750%
2026-08-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,950	-53.750%
2026-08-07	0.7000	0.7600	0.6900	0.7500	+10.294%	213	2,949	-50.667%
2026-08-06	0.6800	0.6900	0.6800	0.6800	-9.333%	14	2,893	-45.588%
2026-08-05	0.8300	0.8300	0.7500	0.7500	0.000%	2	2,894	-50.667%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+10.294%	51	2,894	-50.667%
2026-07-31	0.7400	0.7500	0.6800	0.6800	-15.000%	21	2,843	-45.588%
2026-07-30	0.6900	0.8000	0.6800	0.8000	-5.882%	39	2,833	-53.750%
2026-07-29	0.8500	0.8500	0.8500	0.8500	+4.938%	1	2,824	-56.471%
2026-07-27	0.8100	0.8100	0.8100	0.8100	+6.579%	7	2,823	-54.321%
2026-07-24	0.6500	0.7600	0.6500	0.7600	+8.571%	70	2,821	-51.316%
2026-07-23	0.7000	0.7000	0.6500	0.7000	-6.667%	43	2,821	-47.143%
2026-07-22	0.8000	0.8300	0.7500	0.7500	-10.714%	29	2,781	-50.667%
2026-07-21	0.9000	0.9000	0.8200	0.8400	-22.936%	53	2,759	-55.952%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-4.386%	2	2,707	-66.055%
2026-07-14	1.1400	1.1400	1.1400	1.1400	-5.000%	2	2,707	-67.544%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+4.348%	15	2,709	-69.167%
2026-07-07	1.1700	1.1700	1.1500	1.1500	-21.233%	38	2,694	-67.826%
2026-07-06	1.4600	1.4600	1.4600	1.4600	-11.515%	7	2,732	-74.658%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,725	-77.576%
2026-06-30	1.4000	1.6000	1.4000	1.6000	+9.589%	10	2,725	-76.875%
2026-06-29	1.5000	1.5000	1.4600	1.4600	-2.667%	9	2,726	-74.658%
2026-06-25	1.5000	1.5700	1.4100	1.5000	-1.961%	126	2,731	-75.333%
2026-06-24	1.0800	1.5300	1.0800	1.5300	+42.991%	304	2,680	-75.817%
2026-06-23	0.9500	1.0700	0.9500	1.0700	+10.309%	130	2,636	-65.421%
2026-06-22	1.1700	1.1700	0.9700	0.9700	-18.487%	44	2,574	-61.856%
2026-06-18	1.1500	1.1900	1.1500	1.1900	+32.222%	9	2,665	-68.908%
2026-06-17	1.0500	1.0500	0.9000	0.9000	-21.739%	16	2,665	-58.889%
2026-06-15	1.2000	1.2000	1.0700	1.1500	+11.650%	37	2,665	-67.826%
2026-06-12	1.0600	1.0600	1.0100	1.0300	-0.962%	188	2,665	-64.078%
2026-06-11	0.9700	1.0400	0.9700	1.0400	+20.930%	6	2,665	-64.423%
2026-06-10	0.8600	0.8600	0.8500	0.8600	-14.000%	9	2,664	-56.977%
2026-06-09	0.9400	1.0000	0.9400	1.0000	+25.000%	303	2,664	-63.000%
2026-06-08	0.8200	0.9200	0.7900	0.8000	-10.112%	33	2,666	-53.750%
2026-06-05	0.8300	0.8900	0.8300	0.8900	-11.000%	61	2,655	-58.427%
2026-06-04	0.9800	1.0000	0.9800	1.0000	-1.961%	6	2,655	-63.000%
2026-06-03	1.0500	1.0500	1.0200	1.0200	-7.273%	10	2,654	-63.725%
2026-06-02	1.1300	1.1500	1.1000	1.1000	-14.729%	8	2,652	-66.364%
2026-06-01	1.2600	1.2900	1.2600	1.2900	-2.273%	3	2,652	-71.318%
2026-05-29	1.1100	1.3300	1.1100	1.3200	+8.197%	104	2,652	-71.970%
2026-05-28	1.2500	1.2600	1.2200	1.2200	-3.937%	34	2,745	-69.672%
2026-05-27	1.1500	1.2700	1.1500	1.2700	+1.600%	11	2,756	-70.866%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+9.649%	8	2,755	-70.400%
2026-05-22	1.1400	1.1400	1.1400	1.1400	+15.152%	5	2,755	-67.544%
2026-05-21	0.9900	0.9900	0.9900	0.9900	-2.941%	10	2,755	-62.626%
2026-05-20	0.7500	1.0500	0.7400	1.0200	+25.926%	143	2,755	-63.725%
2026-05-19	0.8100	0.8500	0.7500	0.8100	-5.814%	132	2,703	-54.321%
2026-05-18	0.9000	0.9000	0.8400	0.8600	-14.851%	34	2,703	-56.977%
2026-05-15	0.9000	1.0500	0.8800	1.0100	-0.980%	59	2,703	-63.366%
2026-05-14	0.8800	1.1000	0.8800	1.0200	+6.250%	52	2,682	-63.725%
2026-05-13	1.0500	1.0500	0.9600	0.9600	-11.111%	278	2,419	-61.458%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-9.244%	7	2,419	-65.741%
2026-05-11	1.3000	1.3000	1.1700	1.1900	-11.852%	11	2,419	-68.908%
2026-05-08	1.1900	1.3500	1.1900	1.3500	+35.000%	40	2,415	-72.593%
2026-05-07	1.1400	1.1400	1.0000	1.0000	-9.910%	118	2,433	-63.000%
2026-05-06	1.1000	1.1500	1.1000	1.1100	+19.355%	118	2,332	-66.667%
2026-05-05	1.0000	1.0200	0.9300	0.9300	-20.513%	105	2,332	-60.215%
2026-05-04	1.0300	1.1700	0.9500	1.1700	+10.377%	135	2,317	-68.376%
2026-05-01	1.1800	1.2200	1.0300	1.0600	-16.535%	18	2,337	-65.094%
2026-04-30	1.1400	1.2700	1.1400	1.2700	+10.435%	15	2,337	-70.866%
2026-04-29	1.2500	1.2500	1.0700	1.1500	-21.233%	21	2,344	-67.826%
2026-04-28	1.4800	1.4800	1.4600	1.4600	+6.569%	8	2,340	-74.658%
2026-04-27	1.5000	1.5000	1.3700	1.3700	+10.484%	3	2,348	-72.993%
2026-04-23	1.2400	1.2400	1.2400	1.2400	-8.824%	1	2,348	-70.161%
2026-04-22	1.3600	1.3600	1.3600	1.3600	-16.564%	1	2,347	-72.794%
2026-04-21	1.7500	1.7500	1.5000	1.6300	+0.617%	33	2,351	-77.301%
2026-04-20	1.6600	1.9500	1.5800	1.6200	+1.250%	25	2,351	-77.160%
2026-04-17	1.6000	1.7500	1.5600	1.6000	+6.667%	62	2,350	-76.875%
2026-04-16	1.4600	1.5300	1.3300	1.5000	-6.250%	31	2,351	-75.333%
2026-04-15	1.3500	1.6000	1.2500	1.6000	+21.212%	104	2,350	-76.875%
2026-04-14	1.3000	1.3900	1.3000	1.3200	+2.326%	120	2,253	-71.970%
2026-04-13	1.3100	1.3300	1.2100	1.2900	+10.256%	13	2,254	-71.318%
2026-04-10	1.4000	1.4000	1.1700	1.1700	-2.500%	4	2,250	-68.376%
2026-04-09	1.1500	1.2000	1.0900	1.2000	-8.397%	1,824	2,248	-69.167%
2026-04-08	1.3100	1.3100	1.3100	1.3100	+4.800%	12	2,904	-71.756%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,916	-70.400%
2026-04-02	1.1000	1.2000	1.1000	1.2000	0.000%	5	2,916	-69.167%
2026-04-01	1.3100	1.3100	1.1900	1.2000	0.000%	162	2,916	-69.167%
2026-03-31	1.2500	1.2500	1.2000	1.2000	+1.695%	79	2,856	-69.167%
2026-03-27	1.2100	1.2500	1.1700	1.1800	-2.479%	26	2,925	-68.644%
2026-03-26	1.2100	1.2100	1.2100	1.2100	-6.923%	2	2,925	-69.421%
2026-03-25	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,925	-71.538%
2026-03-24	1.3000	1.3000	1.3000	1.3000	0.000%	20	2,924	-71.538%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+8.333%	20	2,904	-71.538%
2026-03-20	1.2500	1.2500	1.2000	1.2000	-9.091%	4	2,904	-69.167%
2026-03-19	1.2100	1.3400	1.2000	1.3200	-12.000%	25	2,900	-71.970%
2026-03-16	1.6000	1.6000	1.5000	1.5000	+7.143%	10	2,899	-75.333%
2026-03-12	1.4000	1.4000	1.3500	1.4000	+3.704%	173	2,899	-73.571%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-4.930%	4	2,728	-72.593%
2026-03-09	1.3000	1.6700	1.3000	1.4200	-2.069%	54	2,728	-73.944%
2026-03-06	1.4000	1.4500	1.3700	1.4500	-18.079%	129	2,682	-74.483%
2026-03-05	1.7100	1.8600	1.6000	1.7700	-10.152%	256	2,614	-79.096%
2026-03-04	2.1300	2.1300	1.9700	1.9700	-6.190%	46	2,481	-81.218%
2026-03-03	1.9300	2.1500	1.5900	2.1000	+0.962%	337	2,482	-82.381%
2026-03-02	2.2000	2.2800	2.0800	2.0800	-20.000%	121	2,265	-82.212%
2026-02-27	2.6000	2.6000	2.6000	2.6000	+10.638%	3	2,154	-85.769%
2026-02-26	2.3500	2.3500	2.3500	2.3500	-2.083%	1	2,153	-84.255%
2026-02-25	2.2600	2.4000	2.1300	2.4000	-0.415%	125	2,148	-84.583%
2026-02-24	2.4000	2.4100	2.4000	2.4100	+8.072%	102	2,148	-84.647%
2026-02-23	2.4100	2.4200	2.2300	2.2300	-15.530%	467	2,095	-83.408%
2026-02-20	2.7000	2.7000	2.6400	2.6400	-6.050%	10	1,678	-85.985%
2026-02-19	2.6800	2.8100	2.6800	2.8100	+1.079%	14	1,672	-86.833%
2026-02-18	2.8500	2.9000	2.7800	2.7800	-0.714%	393	1,676	-86.691%
2026-02-17	2.8500	2.8700	2.8000	2.8000	+1.818%	227	1,624	-86.786%
2026-02-13	2.7000	2.8600	2.7000	2.7500	0.000%	11	1,600	-86.545%
2026-02-12	2.7000	2.7500	2.7000	2.7500	0.000%	15	1,600	-86.545%
2026-02-11	2.6500	3.1000	2.6500	2.7500	-19.355%	22	1,599	-86.545%
2026-02-10	3.4100	3.4100	3.4100	3.4100	+15.203%	1	1,596	-89.150%
2026-02-09	2.9600	2.9600	2.9600	2.9600	-1.333%	2	1,595	-87.500%
2026-02-06	3.2700	3.2700	3.0000	3.0000	+1.695%	4	1,595	-87.667%
2026-02-05	3.0000	3.1000	2.9500	2.9500	-20.912%	15	1,595	-87.458%
2026-02-04	3.7300	3.7300	3.7300	3.7300	+4.775%	1	1,605	-90.080%
2026-02-03	3.2000	4.4500	3.2000	3.5600	+24.912%	40	1,605	-89.607%
2026-02-02	2.7500	2.8500	2.7500	2.8500	+16.327%	6	1,583	-87.018%
2026-01-30	2.6400	2.6400	2.2000	2.4500	-26.205%	65	1,589	-84.898%
2026-01-28	3.5500	3.5500	3.3200	3.3200	-1.775%	10	1,568	-88.855%
2026-01-27	3.3300	3.4100	3.3300	3.3800	+2.424%	6	1,568	-89.053%
2026-01-26	3.5400	3.5400	3.3000	3.3000	-2.941%	42	1,566	-88.788%
2026-01-23	3.7000	3.7000	3.3500	3.4000	-7.357%	351	1,604	-89.118%
2026-01-22	3.7400	3.7500	3.6200	3.6700	+1.944%	368	1,365	-89.918%
2026-01-21	4.0000	4.0000	3.6000	3.6000	-18.182%	72	1,311	-89.722%
2026-01-20	4.6300	4.6300	4.2200	4.4000	-14.563%	672	1,253	-91.591%
2026-01-15	4.6200	5.2500	4.6200	5.1500	+4.040%	44	586	-92.816%
2026-01-14	4.6500	4.9500	4.6500	4.9500	+10.000%	26	549	-92.525%
2026-01-13	5.0000	5.0000	4.5000	4.5000	-5.263%	70	524	-91.778%
2026-01-09	4.6000	4.9000	4.0000	4.7500	+18.750%	159	457	-92.211%
2026-01-08	3.9000	4.0000	3.9000	4.0000	+4.439%	5	354	-90.750%
2026-01-07	3.9000	4.1000	3.8300	3.8300	+7.887%	41	353	-90.339%
2026-01-06	3.6500	3.6500	3.5500	3.5500	+12.698%	166	312	-89.577%
2026-01-02	3.1700	3.1700	3.1400	3.1500	+3.960%	10	148	-88.254%
2025-12-31	3.0300	3.0300	3.0300	3.0300	-3.810%	15	148	-87.789%
2025-12-24	3.1000	3.1500	3.1000	3.1500	+14.545%	3	145	-88.254%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-11.290%	10	145	-86.545%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+7.639%	10	155	-88.065%
2025-12-17	2.8800	2.8800	2.8800	2.8800	-4.000%	4	145	-87.153%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-7.692%	1	141	-87.667%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-2.402%	1	140	-88.615%
2025-12-12	3.2500	3.3300	3.2500	3.3300	-6.197%	9	139	-88.889%
2025-12-10	3.3600	3.5500	3.3600	3.5500	+7.576%	30	132	-89.577%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-10.811%	25	127	-88.788%
2025-12-03	3.8000	3.8000	3.7000	3.7000	-8.416%	50	102	-90.000%
2025-12-01	3.5500	4.0400	3.5500	4.0400	+7.733%	28	52	-90.842%
2025-11-26	3.5700	3.7500	3.5700	3.7500	+5.042%	11	29	-90.133%
2025-11-25	3.3500	3.5700	3.3500	3.5700	+35.741%	5	29	-89.636%
2025-11-24	2.9900	2.9900	2.6300	2.6300	-6.071%	3	27	-85.932%
2025-11-21	2.8000	2.8000	2.8000	2.8000	0.000%	3	25	-86.786%
2025-11-19	2.8000	2.8000	2.8000	2.8000	-5.724%	1	22	-86.786%
2025-11-18	2.9700	2.9700	2.9700	2.9700	+9.594%	10	22	-87.542%
2025-11-17	3.0300	3.0300	2.7100	2.7100	-12.581%	6	16	-86.347%
2025-11-14	2.8700	3.1000	2.8700	3.1000	-1.587%	6	16	-88.065%
2025-11-13	3.1500	3.1500	3.1500	3.1500	-0.943%	4	11	-88.254%
2025-11-12	3.1800	3.1800	3.1800	3.1800	+8.163%	1	7	-88.365%
2025-11-10	3.0700	3.0700	2.9400	2.9400	+20.000%	5	7	-87.415%
2025-11-07	2.4400	2.4500	2.4400	2.4500	0.000%	3	3	-84.898%

.dark-mode .QpW6Mc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpW6Mc{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C35RKT Jan 21 2028 35.00 Call (RKT280121C00035000)option OPRA

RKT20280121C35
RKT Jan 21 2028 35.00 Call (RKT280121C00035000)
option OPRA