Dark

RKT20280121P10
RKT Jan 21 2028 10.00 Put (RKT280121P00010000)
option OPRA

EOD

Oct 1, 2026

2.01+1.005%(+0.02)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0300	2.0000	2.0100	+1.005%	33	9,628	0.000%
2026-09-30	1.9500	1.9900	1.9100	1.9900	+6.417%	29	9,595	+1.005%
2026-09-29	1.8600	1.9300	1.8100	1.8700	0.000%	1,582	9,581	+7.487%
2026-09-28	1.9800	1.9800	1.8600	1.8700	+5.650%	22	8,780	+7.487%
2026-09-25	1.8000	1.8000	1.7700	1.7700	-1.117%	4	8,780	+13.559%
2026-09-24	1.8800	1.8800	1.7500	1.7900	+5.294%	255	8,781	+12.291%
2026-09-23	1.7000	1.7000	1.7000	1.7000	+0.592%	50	8,630	+18.235%
2026-09-21	1.6900	1.6900	1.6900	1.6900	+0.595%	1	8,630	+18.935%
2026-09-18	1.6800	1.6800	1.6800	1.6800	0.000%	1	8,630	+19.643%
2026-09-17	1.6100	1.7800	1.6100	1.6800	+7.692%	210	8,630	+19.643%
2026-09-16	1.5600	1.5600	1.5600	1.5600	0.000%	25	8,620	+28.846%
2026-09-15	1.4900	1.5600	1.4900	1.5600	+7.586%	53	8,595	+28.846%
2026-09-14	1.4500	1.4500	1.4500	1.4500	0.000%	100	8,595	+38.621%
2026-09-11	1.4500	1.5000	1.4500	1.4500	-7.051%	86	8,495	+38.621%
2026-09-10	1.5000	1.5600	1.5000	1.5600	+16.418%	77	8,416	+28.846%
2026-09-08	1.3500	1.3600	1.2900	1.3400	+3.077%	1,394	8,353	+50.000%
2026-09-04	1.3300	1.3800	1.3000	1.3000	+0.775%	3,281	6,279	+54.615%
2026-09-03	1.2900	1.2900	1.2900	1.2900	-6.522%	55	6,279	+55.814%
2026-09-02	1.4000	1.4000	1.3800	1.3800	-4.167%	40	6,291	+45.652%
2026-09-01	1.5400	1.5400	1.4400	1.4400	-5.882%	1,391	6,291	+39.583%
2026-08-31	1.5200	1.5300	1.5200	1.5300	+6.993%	2	5,025	+31.373%
2026-08-28	1.3300	1.4300	1.3300	1.4300	+2.143%	25	5,023	+40.559%
2026-08-27	1.3500	1.4000	1.3500	1.4000	+0.719%	31	5,013	+43.571%
2026-08-26	1.3700	1.3900	1.3700	1.3900	-2.113%	22	5,003	+44.604%
2026-08-25	1.4200	1.4200	1.4200	1.4200	-0.699%	1	5,005	+41.549%
2026-08-24	1.4300	1.4300	1.4300	1.4300	-1.379%	25	5,004	+40.559%
2026-08-21	1.3500	1.4500	1.3500	1.4500	+6.618%	11	5,029	+38.621%
2026-08-19	1.3100	1.3800	1.2900	1.3600	-9.333%	15	5,019	+47.794%
2026-08-17	1.4200	1.5000	1.3600	1.5000	+6.383%	19	5,022	+34.000%
2026-08-14	1.3900	1.4100	1.3800	1.4100	+0.714%	23	5,010	+42.553%
2026-08-13	1.4500	1.4700	1.4000	1.4000	-10.256%	82	4,987	+43.571%
2026-08-12	1.5600	1.5600	1.5600	1.5600	+6.849%	25	5,058	+28.846%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-10.976%	1	5,033	+37.671%
2026-08-10	1.6600	1.6600	1.5800	1.6400	-0.606%	11	5,032	+22.561%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-8.840%	3	5,033	+21.818%
2026-08-06	1.7300	1.8100	1.7300	1.8100	+7.738%	4	5,033	+11.050%
2026-08-05	1.6800	1.6800	1.6800	1.6800	+5.000%	5	5,030	+19.643%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-10.112%	300	5,030	+25.625%
2026-08-03	1.8000	1.8000	1.7800	1.7800	-3.784%	26	4,730	+12.921%
2026-07-31	1.8500	1.8500	1.8500	1.8500	-5.128%	10	4,755	+8.649%
2026-07-24	1.9500	1.9500	1.9500	1.9500	+4.278%	1	4,745	+3.077%
2026-07-23	1.8800	1.8900	1.8700	1.8700	+4.469%	14	4,745	+7.487%
2026-07-22	1.7900	1.7900	1.7900	1.7900	+14.744%	2	4,735	+12.291%
2026-07-17	1.5600	1.5600	1.5600	1.5600	-4.878%	1	4,737	+28.846%
2026-07-16	1.6400	1.6400	1.6400	1.6400	0.000%	5	4,737	+22.561%
2026-07-15	1.5800	1.6400	1.5800	1.6400	-6.286%	7	4,742	+22.561%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+2.941%	50	4,736	+14.857%
2026-07-08	1.7400	1.7400	1.7000	1.7000	+3.030%	2,001	4,687	+18.235%
2026-07-07	1.6500	1.6500	1.6500	1.6500	+2.484%	3	2,687	+21.818%
2026-07-06	1.4800	1.6100	1.4800	1.6100	+10.274%	4	2,687	+24.845%
2026-07-02	1.4600	1.4600	1.4600	1.4600	+4.286%	2	2,687	+37.671%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+0.719%	20	2,687	+43.571%
2026-06-30	1.6000	1.6000	1.3900	1.3900	-15.244%	15	2,667	+44.604%
2026-06-26	1.6400	1.6400	1.6400	1.6400	-3.529%	20	2,660	+22.561%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+9.677%	1	2,640	+18.235%
2026-06-24	1.7000	1.7300	1.5500	1.5500	-17.112%	9	2,640	+29.677%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+4.469%	20	2,649	+7.487%
2026-06-18	1.7900	1.7900	1.7900	1.7900	+1.705%	1	2,648	+12.291%
2026-06-17	1.7300	1.7600	1.7300	1.7600	-2.222%	2	2,648	+14.205%
2026-06-16	1.9100	1.9100	1.8000	1.8000	-1.099%	13	2,648	+11.667%
2026-06-15	1.7400	1.8700	1.7400	1.8200	-6.667%	1,025	2,157	+10.440%
2026-06-12	2.0200	2.0300	1.9500	1.9500	-5.797%	200	2,157	+3.077%
2026-06-11	2.0700	2.0700	2.0700	2.0700	-2.358%	10	2,157	-2.899%
2026-06-10	2.0500	2.1200	2.0500	2.1200	+3.922%	2	2,147	-5.189%
2026-06-09	1.9900	2.0400	1.9800	2.0400	-2.857%	504	2,145	-1.471%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+3.960%	7	1,641	-4.286%
2026-06-04	2.0200	2.0200	2.0200	2.0200	+5.759%	1	1,634	-0.495%
2026-06-03	1.9100	1.9100	1.9100	1.9100	+3.243%	20	1,634	+5.236%
2026-06-02	1.7500	1.8500	1.7500	1.8500	-1.596%	3	1,654	+8.649%
2026-05-22	1.8800	1.8800	1.8800	1.8800	+1.075%	1	1,651	+6.915%
2026-05-21	1.8600	1.8600	1.8600	1.8600	-7.463%	10	1,651	+8.065%
2026-05-19	2.0000	2.0700	2.0000	2.0100	+1.515%	57	1,651	0.000%
2026-05-18	1.8500	1.9800	1.8500	1.9800	+11.236%	1,254	1,641	+1.515%
2026-05-15	1.7800	1.7800	1.7800	1.7800	+4.706%	3	1,641	+12.921%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+6.250%	1	401	+18.235%
2026-05-11	1.5400	1.6000	1.5400	1.6000	-9.091%	3	401	+25.625%
2026-05-08	1.7600	1.7600	1.7600	1.7600	+2.924%	5	399	+14.205%
2026-05-05	1.7100	1.7100	1.7100	1.7100	+5.556%	35	404	+17.544%
2026-05-04	1.6200	1.6200	1.6200	1.6200	-4.706%	1	369	+24.074%
2026-04-30	1.7000	1.7000	1.7000	1.7000	0.000%	1	369	+18.235%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+5.590%	3	368	+18.235%
2026-04-28	1.6100	1.6100	1.6100	1.6100	+1.899%	1	371	+24.845%
2026-04-27	1.5800	1.5800	1.5800	1.5800	+8.219%	15	372	+27.215%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-2.013%	1	359	+37.671%
2026-04-17	1.4900	1.4900	1.4900	1.4900	-6.875%	1	360	+34.899%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+3.226%	2	361	+25.625%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-9.884%	37	359	+29.677%
2026-04-10	1.7000	1.7200	1.7000	1.7200	-4.444%	10	359	+16.860%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+1.124%	2	349	+11.667%
2026-04-08	1.7800	1.7800	1.7800	1.7800	-3.784%	30	349	+12.921%
2026-04-07	1.7500	1.8500	1.7500	1.8500	+14.198%	9	319	+8.649%
2026-04-06	1.6800	1.7000	1.6200	1.6200	-13.830%	25	312	+24.074%
2026-04-02	1.8800	1.8800	1.8800	1.8800	+1.622%	5	291	+6.915%
2026-03-31	1.9000	1.9000	1.8400	1.8500	-7.500%	7	291	+8.649%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-0.990%	1	288	+0.500%
2026-03-27	2.0100	2.0200	2.0100	2.0200	-0.493%	38	287	-0.495%
2026-03-26	1.9300	2.0300	1.9300	2.0300	+4.103%	14	254	-0.985%
2026-03-24	1.9500	1.9500	1.9500	1.9500	+0.515%	1	249	+3.077%
2026-03-19	1.9500	1.9500	1.9400	1.9400	+8.380%	3	248	+3.608%
2026-03-18	1.7900	1.7900	1.7900	1.7900	+4.678%	3	247	+12.291%
2026-03-16	1.4200	1.7100	1.4200	1.7100	+4.268%	7	245	+17.544%
2026-03-13	1.6400	1.6400	1.6400	1.6400	-5.747%	6	243	+22.561%
2026-03-11	1.7400	1.7400	1.7400	1.7400	-0.571%	1	238	+15.517%
2026-03-06	1.6000	1.7500	1.6000	1.7500	+23.239%	6	238	+14.857%
2026-03-05	1.5600	1.5600	1.4200	1.4200	-11.250%	11	237	+41.549%
2026-03-03	1.4000	1.6500	1.4000	1.6000	+6.667%	50	236	+25.625%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+5.634%	25	214	+34.000%
2026-02-27	1.3800	1.4200	1.3800	1.4200	-6.579%	4	189	+41.549%
2026-02-24	1.4700	1.5200	1.4700	1.5200	+5.556%	7	186	+32.237%
2026-02-23	1.4400	1.4400	1.4400	1.4400	-0.690%	10	179	+39.583%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+14.173%	5	169	+38.621%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-3.053%	30	169	+58.268%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+11.966%	30	169	+53.435%
2026-02-04	1.1700	1.1700	1.1700	1.1700	-20.946%	4	139	+71.795%
2026-01-30	1.1700	1.5000	1.1700	1.4800	+37.037%	15	141	+35.811%
2026-01-29	1.0800	1.0800	1.0800	1.0800	+2.857%	15	139	+86.111%
2026-01-28	1.0400	1.0500	1.0400	1.0500	+14.130%	10	134	+91.429%
2026-01-20	0.9200	0.9200	0.9200	0.9200	-5.155%	2	134	+118.478%
2026-01-15	0.9700	0.9700	0.9700	0.9700	+6.593%	7	132	+107.216%
2026-01-09	0.9900	0.9900	0.9100	0.9100	-15.741%	6	139	+120.879%
2026-01-05	1.0800	1.0800	1.0800	1.0800	-8.475%	2	142	+86.111%
2026-01-02	1.1800	1.1800	1.1800	1.1800	-4.839%	1	142	+70.339%
2025-12-22	1.2400	1.2400	1.2400	1.2400	-16.779%	2	142	+62.097%
2025-12-15	1.4700	1.4900	1.4000	1.4900	+11.194%	8	142	+34.899%
2025-12-11	1.3400	1.3400	1.3400	1.3400	-6.944%	25	141	+50.000%
2025-12-05	1.4400	1.4400	1.4400	1.4400	+0.699%	10	166	+39.583%
2025-11-25	1.5000	1.5000	1.4300	1.4300	-15.882%	3	176	+40.559%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+5.590%	1	176	+18.235%
2025-11-19	1.6100	1.6100	1.6100	1.6100	-5.294%	25	176	+24.845%
2025-11-18	1.7000	1.7000	1.7000	1.7000	0.000%	3	201	+18.235%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-8.108%	6	198	+18.235%
2025-11-07	1.9000	1.9000	1.8300	1.8500	-5.128%	61	198	+8.649%
2025-11-06	1.7700	1.9500	1.7700	1.9500	+14.706%	3	227	+3.077%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-2.299%	40	225	+18.235%
2025-11-03	1.6800	1.7400	1.6800	1.7400	-5.946%	80	150	+15.517%
2025-10-31	1.8400	1.8500	1.7200	1.8500	-3.141%	62	150	+8.649%
2025-10-30	1.9100	1.9100	1.9100	1.9100	+15.060%	1	88	+5.236%
2025-10-29	1.6600	1.6600	1.6600	1.6600	+3.750%	1	87	+21.084%
2025-10-28	1.6000	1.6000	1.6000	1.6000	-1.235%	2	87	+25.625%
2025-10-24	1.6400	1.6400	1.5500	1.6200	-6.897%	12	87	+24.074%
2025-10-21	1.7400	1.7400	1.7400	1.7400	-1.695%	15	88	+15.517%
2025-10-20	1.7700	1.7700	1.7700	1.7700	-8.290%	5	88	+13.559%
2025-10-17	1.9300	1.9300	1.9300	1.9300	+2.660%	1	83	+4.145%
2025-10-16	1.8600	1.8800	1.8600	1.8800	+3.297%	7	82	+6.915%
2025-10-15	1.8200	1.8200	1.8200	1.8200	-6.186%	2	77	+10.440%
2025-10-13	1.7000	1.9600	1.7000	1.9400	-0.513%	4	77	+3.608%
2025-10-09	2.0000	2.0000	1.9100	1.9500	0.000%	13	75	+3.077%
2025-10-08	1.9500	1.9500	1.9500	1.9500	0.000%	10	66	+3.077%
2025-10-07	1.8100	1.9800	1.8100	1.9500	+8.939%	26	56	+3.077%
2025-10-06	1.7600	1.7900	1.7600	1.7900	+5.294%	26	32	+12.291%
2025-10-03	1.7200	1.7500	1.7000	1.7000	0.000%	3	6	+18.235%
2025-10-02	1.6000	1.7000	1.6000	1.7000	+12.583%	3	4	+18.235%
2025-10-01	1.5100	1.5100	1.5100	1.5100	0.000%	1	1	+33.113%

.dark-mode .jVJBC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVJBC2{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121P10RKT Jan 21 2028 10.00 Put (RKT280121P00010000)option OPRA

RKT20280121P10
RKT Jan 21 2028 10.00 Put (RKT280121P00010000)
option OPRA