Dark

RKT20280121C5
RKT Jan 21 2028 5.00 Call (RKT280121C00005000)
option OPRA

EOD

Oct 1, 2026

7.60+5.556%(+0.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	7.6000	7.0000	7.6000	+5.556%	30	573	0.000%
2026-09-30	7.3100	7.3100	7.2000	7.2000	-3.872%	3	549	+5.556%
2026-09-29	7.5000	7.7000	7.3600	7.4900	+1.905%	21	550	+1.469%
2026-09-28	7.5000	7.5000	7.2500	7.3500	-5.769%	6	545	+3.401%
2026-09-25	7.8000	7.8000	7.8000	7.8000	+1.961%	10	539	-2.564%
2026-09-24	7.5000	7.6500	7.5000	7.6500	-1.923%	7	529	-0.654%
2026-09-23	8.4000	8.4000	7.8000	7.8000	-6.250%	35	522	-2.564%
2026-09-22	8.3000	8.4000	8.2000	8.3200	+2.716%	24	506	-8.654%
2026-09-21	7.8000	8.1500	7.6500	8.1000	-0.369%	8	504	-6.173%
2026-09-18	8.1300	8.1300	8.1300	8.1300	-6.336%	1	502	-6.519%
2026-09-10	8.6000	8.6800	8.6000	8.6800	-9.583%	7	502	-12.442%
2026-09-08	9.5500	9.6000	9.5500	9.6000	+0.524%	10	500	-20.833%
2026-09-03	9.5500	9.5500	9.5500	9.5500	+4.372%	3	490	-20.419%
2026-09-02	9.1400	9.2000	9.1400	9.1500	+7.018%	3	487	-16.940%
2026-09-01	8.5500	8.5500	8.5500	8.5500	-4.469%	1	484	-11.111%
2026-08-31	8.9500	8.9500	8.9500	8.9500	-6.674%	1	483	-15.084%
2026-08-27	9.6500	9.6500	9.5900	9.5900	+0.419%	6	483	-20.751%
2026-08-26	9.6000	9.6000	9.4700	9.5500	-1.850%	6	483	-20.419%
2026-08-25	9.5500	9.7400	9.5500	9.7300	+3.842%	19	484	-21.891%
2026-08-21	9.6300	9.6500	9.3700	9.3700	-9.469%	19	496	-18.890%
2026-08-19	10.3700	10.5500	10.3500	10.3500	+5.612%	12	483	-26.570%
2026-08-18	9.7000	9.8500	9.7000	9.8000	+2.941%	6	483	-22.449%
2026-08-12	9.5200	9.5200	9.5200	9.5200	+5.193%	3	483	-20.168%
2026-08-07	9.3600	9.3600	9.0500	9.0500	-1.523%	27	480	-16.022%
2026-08-03	9.2000	9.2400	9.1900	9.1900	-3.059%	4	453	-17.301%
2026-07-28	9.4800	9.4800	9.4800	9.4800	+3.043%	1	449	-19.831%
2026-07-27	9.2000	9.2000	9.2000	9.2000	+8.235%	1	450	-17.391%
2026-07-23	8.4900	8.5500	8.4900	8.5000	-7.609%	81	449	-10.588%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-4.167%	1	415	-17.391%
2026-07-20	9.8200	9.8200	9.6000	9.6000	-8.397%	3	414	-20.833%
2026-07-15	10.4800	10.4800	10.4800	10.4800	+3.762%	5	414	-27.481%
2026-07-14	9.9000	10.1000	9.9000	10.1000	+5.208%	23	414	-24.752%
2026-07-13	9.6000	9.6000	9.6000	9.6000	-5.882%	3	394	-20.833%
2026-07-09	10.5500	10.5500	10.1500	10.2000	-12.069%	6	397	-25.490%
2026-07-01	11.6000	11.6000	11.6000	11.6000	+1.754%	1	397	-34.483%
2026-06-30	12.0000	12.0000	11.4000	11.4000	+4.587%	3	397	-33.333%
2026-06-24	10.9000	10.9000	10.9000	10.9000	+15.957%	2	398	-30.275%
2026-06-22	9.4000	9.4000	9.4000	9.4000	+1.075%	30	400	-19.149%
2026-06-17	9.7000	9.9000	9.3000	9.3000	-6.344%	30	340	-18.280%
2026-06-16	9.4000	10.0000	9.4000	9.9300	-0.401%	60	340	-23.464%
2026-06-15	10.1300	10.1300	9.9700	9.9700	+8.487%	6	383	-23.771%
2026-06-11	9.1800	9.1900	9.1800	9.1900	+11.394%	25	383	-17.301%
2026-06-10	8.4800	8.4800	8.2500	8.2500	-7.511%	31	358	-7.879%
2026-06-09	8.6500	8.9200	8.6500	8.9200	+8.121%	2	327	-14.798%
2026-06-08	8.5000	8.5000	8.2500	8.2500	-1.079%	2	329	-7.879%
2026-06-05	8.3400	8.3400	8.3400	8.3400	-6.816%	5	327	-8.873%
2026-06-04	8.9500	8.9500	8.9500	8.9500	-9.596%	5	322	-15.084%
2026-06-01	10.0200	10.0200	9.9000	9.9000	-5.714%	2	317	-23.232%
2026-05-29	10.4600	10.5000	10.4600	10.5000	+2.639%	2	316	-27.619%
2026-05-28	10.0600	10.2300	10.0600	10.2300	+0.294%	17	314	-25.709%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+9.677%	1	297	-25.490%
2026-05-22	9.2300	9.3000	9.2300	9.3000	-1.064%	4	296	-18.280%
2026-05-20	8.5000	9.4000	8.5000	9.4000	+11.639%	4	298	-19.149%
2026-05-19	8.2500	8.4200	8.2500	8.4200	-7.473%	2	295	-9.739%
2026-05-18	9.1000	9.1000	9.1000	9.1000	+0.552%	10	295	-16.484%
2026-05-15	9.4300	9.4500	9.0500	9.0500	-11.879%	13	295	-16.022%
2026-05-14	10.2700	10.2700	10.2700	10.2700	+3.737%	4	278	-25.998%
2026-05-13	9.9000	9.9100	9.9000	9.9000	-4.808%	8	266	-23.232%
2026-05-12	10.4000	10.4000	10.4000	10.4000	-3.256%	1	266	-26.923%
2026-05-11	11.1300	11.1300	10.7500	10.7500	+9.470%	19	266	-29.302%
2026-05-07	10.0600	10.0600	9.8200	9.8200	-0.305%	6	246	-22.607%
2026-05-05	9.7200	9.8500	9.7200	9.8500	-6.900%	10	242	-22.843%
2026-04-30	10.5800	10.5800	10.5800	10.5800	-5.956%	2	252	-28.166%
2026-04-27	11.2500	11.2500	11.2500	11.2500	-0.442%	20	250	-32.444%
2026-04-24	11.3000	11.3000	11.3000	11.3000	+2.262%	20	267	-32.743%
2026-04-23	11.0500	11.0500	11.0500	11.0500	+1.376%	1	247	-31.222%
2026-04-22	10.9000	10.9000	10.9000	10.9000	-9.544%	2	246	-30.275%
2026-04-21	12.0500	12.0500	12.0500	12.0500	-2.901%	10	258	-36.929%
2026-04-17	12.9000	12.9000	12.4100	12.4100	+1.721%	2	258	-38.759%
2026-04-16	12.2000	12.2000	12.2000	12.2000	+8.831%	1	258	-37.705%
2026-04-15	11.2100	11.2100	11.2100	11.2100	+0.268%	5	257	-32.203%
2026-04-14	11.1800	11.1800	11.1800	11.1800	+6.476%	5	252	-32.021%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-4.545%	9	247	-27.619%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+1.382%	1	247	-30.909%
2026-04-06	10.8500	10.8500	10.8500	10.8500	+7.108%	1	246	-29.954%
2026-04-01	10.1300	10.1300	10.1300	10.1300	-0.099%	1	245	-24.975%
2026-03-27	9.5000	10.1400	9.5000	10.1400	+1.400%	2	244	-25.049%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+4.167%	1	245	-24.000%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-6.796%	1	244	-20.833%
2026-03-23	10.2000	10.3000	10.2000	10.3000	+8.995%	5	243	-26.214%
2026-03-20	9.5000	9.5000	9.4500	9.4500	-4.061%	5	246	-19.577%
2026-03-19	9.5000	9.8500	9.5000	9.8500	-2.475%	2	241	-22.843%
2026-03-18	10.1000	10.1000	10.1000	10.1000	-5.607%	1	241	-24.752%
2026-03-17	10.7000	10.7000	10.7000	10.7000	0.000%	10	240	-28.972%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+6.468%	1	250	-28.972%
2026-03-13	10.2000	10.2000	9.9000	10.0500	-4.286%	4	249	-24.378%
2026-03-12	10.4000	11.0000	10.4000	10.5000	-3.670%	22	245	-27.619%
2026-03-11	10.9000	10.9000	10.9000	10.9000	-0.638%	2	223	-30.275%
2026-03-09	10.8500	10.9700	10.8000	10.9700	+2.332%	28	221	-30.720%
2026-03-06	11.0000	11.0000	10.6000	10.7200	-8.298%	68	195	-29.104%
2026-03-05	11.6900	11.6900	11.6900	11.6900	-5.726%	1	127	-34.987%
2026-03-03	12.0000	12.4000	12.0000	12.4000	-3.950%	20	126	-38.710%
2026-03-02	13.0500	13.0500	12.9100	12.9100	-7.786%	23	106	-41.131%
2026-02-27	14.0000	14.0000	14.0000	14.0000	+6.222%	5	119	-45.714%
2026-02-26	13.2000	13.2000	13.1800	13.1800	+0.842%	18	114	-42.337%
2026-02-25	13.0700	13.0700	13.0700	13.0700	-3.614%	11	85	-41.852%
2026-02-20	13.5000	13.8000	13.5000	13.5600	-3.488%	10	85	-43.953%
2026-02-17	16.0000	16.0000	14.0500	14.0500	-1.954%	20	95	-45.907%
2026-02-13	14.3800	14.3800	14.3300	14.3300	+6.306%	10	65	-46.964%
2026-02-12	13.4800	13.4800	13.4800	13.4800	+1.736%	1	65	-43.620%
2026-01-30	12.9000	14.0000	12.9000	13.2500	-20.181%	13	64	-42.642%
2026-01-26	16.5000	16.6000	16.5000	16.6000	+0.302%	5	59	-54.217%
2026-01-21	16.7000	16.7000	16.5500	16.5500	-9.809%	2	64	-54.079%
2026-01-14	18.3500	18.3500	18.3500	18.3500	+10.012%	1	66	-58.583%
2026-01-08	16.6800	16.6800	16.6800	16.6800	+0.785%	1	65	-54.436%
2026-01-06	16.6000	16.6000	16.5500	16.5500	+10.260%	2	64	-54.079%
2025-12-24	15.0100	15.0100	15.0100	15.0100	-0.924%	1	61	-49.367%
2025-12-11	15.1500	15.1500	15.1500	15.1500	+1.000%	1	61	-49.835%
2025-12-08	15.0000	15.0000	15.0000	15.0000	+15.385%	1	62	-49.333%
2025-11-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	61	-41.538%
2025-11-13	13.6000	14.9000	13.0000	13.0000	-5.797%	37	60	-41.538%
2025-11-12	13.8000	13.8000	13.8000	13.8000	+18.761%	3	25	-44.928%
2025-11-07	11.6200	11.6200	11.6200	11.6200	+1.485%	5	22	-34.596%
2025-11-06	11.4500	11.4500	11.4500	11.4500	-10.547%	1	27	-33.624%
2025-11-03	12.8000	12.8000	12.8000	12.8000	+6.667%	1	27	-40.625%
2025-10-31	12.0000	12.0000	12.0000	12.0000	+0.671%	3	27	-36.667%
2025-10-29	13.1500	13.1500	11.9200	11.9200	-9.697%	2	24	-36.242%
2025-10-23	13.2000	13.2000	13.2000	13.2000	+1.538%	1	22	-42.424%
2025-10-21	13.0000	13.0000	13.0000	13.0000	+0.775%	1	21	-41.538%
2025-10-15	13.3900	13.3900	12.9000	12.9000	0.000%	19	20	-41.085%
2025-10-14	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-41.085%

.dark-mode .Y2Nfm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2Nfm5{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121C5RKT Jan 21 2028 5.00 Call (RKT280121C00005000)option OPRA

RKT20280121C5
RKT Jan 21 2028 5.00 Call (RKT280121C00005000)
option OPRA