Dark

RKT20280121P13
RKT Jan 21 2028 13.00 Put (RKT280121P00013000)
option OPRA

EOD

Oct 1, 2026

3.59-1.644%(-0.06)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7300	3.7300	3.5900	3.5900	-1.644%	40	4,179	0.000%
2026-09-30	3.6500	3.6500	3.6400	3.6500	+1.389%	121	4,139	-1.644%
2026-09-29	3.5500	3.6000	3.4700	3.6000	+1.408%	27	4,018	-0.278%
2026-09-28	3.5300	3.5500	3.5300	3.5500	+5.655%	40	3,998	+1.127%
2026-09-25	3.4500	3.4600	3.3000	3.3600	+0.901%	76	3,958	+6.845%
2026-09-24	3.3500	3.5300	3.3300	3.3300	+0.909%	300	3,982	+7.808%
2026-09-23	3.2000	3.3000	3.2000	3.3000	+5.431%	27	3,698	+8.788%
2026-09-22	3.1300	3.1300	3.1300	3.1300	-0.949%	1	3,721	+14.696%
2026-09-21	3.2500	3.3000	3.1600	3.1600	-3.067%	54	3,720	+13.608%
2026-09-18	3.2500	3.2600	3.1500	3.2600	+1.875%	44	3,666	+10.123%
2026-09-17	2.9800	3.2500	2.9800	3.2000	+3.226%	22	3,623	+12.188%
2026-09-16	3.0000	3.1000	3.0000	3.1000	+2.990%	9	3,611	+15.806%
2026-09-15	2.9500	3.0100	2.9500	3.0100	+6.738%	192	3,614	+19.269%
2026-09-14	2.8700	2.9500	2.8200	2.8200	-4.407%	49	3,748	+27.305%
2026-09-11	2.8000	2.9500	2.7800	2.9500	+1.027%	59	3,776	+21.695%
2026-09-10	2.9200	3.0000	2.8100	2.9200	+4.286%	1,914	3,725	+22.945%
2026-09-09	2.7000	2.8000	2.6900	2.8000	+7.692%	28	2,028	+28.214%
2026-09-03	2.6000	2.6900	2.6000	2.6000	-5.455%	84	2,000	+38.077%
2026-09-02	2.7200	2.8000	2.6700	2.7500	-5.498%	62	2,035	+30.545%
2026-09-01	2.9200	2.9500	2.8900	2.9100	0.000%	8	1,980	+23.368%
2026-08-31	2.9500	2.9500	2.9000	2.9100	+9.398%	11	1,979	+23.368%
2026-08-28	2.6600	2.6600	2.6600	2.6600	-1.481%	5	1,982	+34.962%
2026-08-27	2.8000	2.8000	2.6300	2.7000	-1.818%	15	1,987	+32.963%
2026-08-26	2.7600	2.7600	2.7500	2.7500	+2.612%	22	1,977	+30.545%
2026-08-25	2.7200	2.7200	2.6800	2.6800	-0.741%	2	1,976	+33.955%
2026-08-21	2.6700	2.7000	2.6700	2.7000	0.000%	39	1,975	+32.963%
2026-08-20	2.7500	2.7500	2.7000	2.7000	+4.247%	150	1,975	+32.963%
2026-08-19	2.6500	2.6500	2.5300	2.5900	-4.428%	12	2,024	+38.610%
2026-08-18	2.7100	2.7100	2.7100	2.7100	+2.652%	7	2,024	+32.472%
2026-08-17	2.7400	2.7800	2.6400	2.6400	-0.377%	9	2,020	+35.985%
2026-08-14	2.6500	2.7700	2.3900	2.6500	+0.379%	466	2,025	+35.472%
2026-08-13	2.6400	2.7500	2.6400	2.6400	-9.278%	27	2,175	+35.985%
2026-08-12	2.7800	3.0000	2.7800	2.9100	-1.020%	49	2,166	+23.368%
2026-08-11	2.9700	2.9900	2.8300	2.9400	-0.676%	201	2,121	+22.109%
2026-08-10	3.0500	3.0700	2.9600	2.9600	-7.500%	40	2,009	+21.284%
2026-08-07	3.1500	3.2000	3.1000	3.2000	-3.030%	63	1,973	+12.188%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+2.167%	2	1,910	+8.788%
2026-08-03	3.2300	3.2300	3.2300	3.2300	-5.831%	6	1,910	+11.146%
2026-07-31	3.4300	3.4500	3.4300	3.4300	+2.083%	559	1,904	+4.665%
2026-07-24	3.3600	3.3600	3.3600	3.3600	-4.000%	3	1,903	+6.845%
2026-07-23	3.3000	3.5000	3.3000	3.5000	+9.375%	505	1,900	+2.571%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+1.587%	2	1,897	+12.188%
2026-07-21	3.1500	3.1500	3.1500	3.1500	+3.279%	2	1,895	+13.968%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+4.811%	1	1,897	+17.705%
2026-07-17	2.8300	2.9100	2.8300	2.9100	+0.345%	5	1,896	+23.368%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-4.918%	1	1,891	+23.793%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-4.688%	2	1,890	+17.705%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+1.266%	1	1,892	+12.188%
2026-07-08	3.1600	3.1600	3.1600	3.1600	+12.857%	1	1,892	+13.608%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,891	+28.214%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-5.498%	10	1,891	+30.545%
2026-06-29	2.9100	2.9100	2.9100	2.9100	-9.063%	1	1,901	+23.368%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,901	+12.188%
2026-06-24	3.0500	3.0500	3.0500	3.0500	-6.154%	3	1,900	+17.705%
2026-06-18	3.2200	3.2500	3.2200	3.2500	-5.797%	5	1,904	+10.462%
2026-06-17	3.3500	3.5000	3.2600	3.4500	+1.471%	8	1,904	+4.058%
2026-06-16	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,904	+5.588%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-12.634%	5	1,904	+10.462%
2026-06-11	3.6400	3.7700	3.6300	3.7200	+3.333%	72	1,904	-3.495%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,847	-0.278%
2026-06-08	3.7900	3.8000	3.7900	3.8000	+2.703%	27	1,847	-5.526%
2026-06-05	3.5100	3.7000	3.5100	3.7000	+3.352%	85	1,820	-2.973%
2026-06-03	3.0200	3.5800	3.0200	3.5800	+10.836%	92	1,797	+0.279%
2026-06-02	3.2000	3.2500	3.2000	3.2300	+0.937%	31	1,709	+11.146%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+3.226%	10	1,679	+12.188%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-3.125%	150	1,679	+15.806%
2026-05-27	3.1500	3.2000	3.1500	3.2000	0.000%	24	1,529	+12.188%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-5.045%	500	1,527	+12.188%
2026-05-22	3.4000	3.4000	3.3500	3.3700	-7.671%	51	1,526	+6.528%
2026-05-19	3.6000	3.7000	3.5500	3.6500	+4.286%	43	1,480	-1.644%
2026-05-18	3.3500	3.5000	3.3500	3.5000	+2.941%	452	1,443	+2.571%
2026-05-15	3.1500	3.4000	3.1500	3.4000	+15.254%	49	1,443	+5.588%
2026-05-14	3.1000	3.1000	2.9500	2.9500	-3.595%	21	1,334	+21.695%
2026-05-13	3.0000	3.1500	2.9700	3.0600	+5.882%	423	1,121	+17.320%
2026-05-12	2.9700	2.9700	2.8700	2.8900	-0.687%	42	1,121	+24.221%
2026-05-11	2.8500	2.9100	2.8500	2.9100	+7.778%	31	1,121	+23.368%
2026-05-08	2.7300	2.7800	2.7000	2.7000	-14.286%	48	1,098	+32.963%
2026-05-07	3.1500	3.1500	3.1200	3.1500	+1.613%	110	1,103	+13.968%
2026-05-05	3.2000	3.2000	3.1000	3.1000	+0.977%	53	1,083	+15.806%
2026-05-04	3.0300	3.1300	3.0300	3.0700	-0.968%	23	1,043	+16.938%
2026-05-01	3.1000	3.1000	2.9800	3.1000	+1.974%	71	1,005	+15.806%
2026-04-30	3.0400	3.0800	3.0400	3.0400	-3.492%	4	1,005	+18.092%
2026-04-29	3.0500	3.1500	2.6200	3.1500	+8.621%	64	1,004	+13.968%
2026-04-28	2.8800	2.9000	2.8500	2.9000	+4.317%	50	992	+23.793%
2026-04-27	2.7800	2.7800	2.7800	2.7800	-2.797%	5	982	+29.137%
2026-04-24	2.8600	2.8600	2.8600	2.8600	-4.667%	20	977	+25.524%
2026-04-23	2.9000	3.0000	2.9000	3.0000	-0.990%	10	977	+19.667%
2026-04-22	3.0000	3.0300	2.9500	3.0300	+15.209%	174	975	+18.482%
2026-04-21	2.4700	2.6300	2.4700	2.6300	-9.622%	16	968	+36.502%
2026-04-16	2.9100	2.9100	2.9100	2.9100	+0.345%	50	968	+23.368%
2026-04-15	2.9300	2.9300	2.9000	2.9000	0.000%	7	968	+23.793%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-0.685%	18	966	+23.793%
2026-04-13	3.0500	3.0500	2.9200	2.9200	-5.806%	5	974	+22.945%
2026-04-10	3.0500	3.1000	3.0000	3.1000	0.000%	14	974	+15.806%
2026-04-09	3.1000	3.2000	3.0000	3.1000	+3.333%	222	976	+15.806%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,172	+19.667%
2026-04-07	3.1000	3.1500	3.0500	3.0500	0.000%	56	1,172	+17.705%
2026-04-06	3.0000	3.0500	3.0000	3.0500	-0.974%	4	1,221	+17.705%
2026-04-02	3.4000	3.4500	3.0800	3.0800	-4.644%	238	1,002	+16.558%
2026-04-01	3.3000	3.3000	3.1700	3.2300	-0.615%	105	1,002	+11.146%
2026-03-31	3.5100	3.5200	3.2500	3.2500	-7.143%	81	1,002	+10.462%
2026-03-30	3.4500	3.5000	3.4000	3.5000	+0.575%	5	1,002	+2.571%
2026-03-26	3.4600	3.4800	3.4600	3.4800	+6.748%	3	1,002	+3.161%
2026-03-23	3.2700	3.2700	3.2600	3.2600	-7.386%	50	1,001	+10.123%
2026-03-20	3.3000	3.5500	3.3000	3.5200	+10.000%	294	1,001	+1.989%
2026-03-19	3.3000	3.3000	3.2000	3.2000	-1.538%	17	1,021	+12.188%
2026-03-18	3.2000	3.2500	3.2000	3.2500	+8.333%	25	1,020	+10.462%
2026-03-16	3.0100	3.0100	3.0000	3.0000	-9.091%	4	1,044	+19.667%
2026-03-13	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,044	+8.788%
2026-03-12	3.1100	3.2000	3.1100	3.2000	+5.960%	201	1,043	+12.188%
2026-03-11	2.9500	3.0300	2.8400	3.0200	+1.342%	53	1,107	+18.874%
2026-03-09	3.3000	3.3000	2.9800	2.9800	-2.614%	113	1,076	+20.470%
2026-03-06	3.0500	3.3000	3.0500	3.0600	+5.517%	34	1,036	+17.320%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-0.344%	200	1,033	+23.793%
2026-03-03	2.9100	2.9100	2.9100	2.9100	+7.778%	5	833	+23.368%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+3.053%	5	831	+32.963%
2026-02-24	2.8000	2.8000	2.6200	2.6200	-2.963%	4	828	+37.023%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+8.000%	1	828	+32.963%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+8.696%	3	827	+43.600%
2026-02-09	2.2200	2.3000	2.2200	2.3000	-0.433%	8	826	+56.087%
2026-02-04	2.3100	2.3100	2.3100	2.3100	+10.526%	1	820	+55.411%
2026-02-03	1.8300	2.0900	1.8100	2.0900	-12.552%	225	819	+71.770%
2026-02-02	2.4000	2.4000	2.3900	2.3900	-11.152%	22	713	+50.209%
2026-01-30	2.5300	2.7000	2.4000	2.6900	+41.579%	31	711	+33.457%
2026-01-28	1.9000	1.9000	1.9000	1.9000	+0.529%	5	703	+88.947%
2026-01-20	1.8900	1.8900	1.8900	1.8900	+3.279%	20	703	+89.947%
2026-01-16	1.8300	1.8300	1.8300	1.8300	-18.667%	1	682	+96.175%
2026-01-02	2.2500	2.2500	2.2500	2.2500	+2.273%	100	682	+59.556%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-9.465%	3	582	+63.182%
2025-12-23	2.3500	2.4300	2.3500	2.4300	-8.302%	2	585	+47.737%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-0.376%	100	585	+35.472%
2025-12-16	2.6400	2.6600	2.6400	2.6600	+2.308%	10	493	+34.962%
2025-12-15	2.6000	2.6000	2.6000	2.6000	+4.839%	20	485	+38.077%
2025-12-05	2.5200	2.5200	2.4800	2.4800	+5.983%	12	479	+44.758%
2025-12-02	2.3400	2.3400	2.3400	2.3400	-5.263%	3	489	+53.419%
2025-12-01	2.4500	2.4700	2.4500	2.4700	-1.200%	100	489	+45.344%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+0.806%	5	441	+43.600%
2025-11-26	2.4800	2.4800	2.4100	2.4800	-2.745%	10	444	+44.758%
2025-11-25	2.5700	2.5700	2.5500	2.5500	-14.716%	392	444	+40.784%
2025-11-20	3.0000	3.0000	2.9900	2.9900	-10.746%	50	434	+20.067%
2025-11-18	3.3500	3.3500	3.3500	3.3500	+8.065%	1	432	+7.164%
2025-11-17	3.1000	3.1000	3.1000	3.1000	+5.085%	2	433	+15.806%
2025-11-14	3.0000	3.0000	2.9500	2.9500	+2.431%	34	431	+21.695%
2025-11-13	2.8300	2.9300	2.8300	2.8800	-0.690%	60	427	+24.653%
2025-11-12	2.7500	2.9000	2.7500	2.9000	-7.937%	7	460	+23.793%
2025-11-07	3.3000	3.3000	3.1400	3.1500	-3.077%	58	463	+13.968%
2025-11-04	3.2500	3.2500	3.2500	3.2500	-3.274%	5	405	+10.462%
2025-10-30	3.2500	3.3600	3.2500	3.3600	+5.000%	9	410	+6.845%
2025-10-29	3.0500	3.2000	3.0500	3.2000	+5.611%	14	401	+12.188%
2025-10-21	3.0000	3.0500	3.0000	3.0300	-2.258%	75	388	+18.482%
2025-10-20	3.0500	3.1000	3.0500	3.1000	-5.488%	32	383	+15.806%
2025-10-17	3.2800	3.2800	3.2800	3.2800	-0.606%	2	353	+9.451%
2025-10-16	3.3000	3.3500	3.3000	3.3000	+1.538%	12	353	+8.788%
2025-10-15	3.2500	3.2500	3.2500	3.2500	0.000%	2	341	+10.462%
2025-10-14	3.2000	3.2500	3.2000	3.2500	-4.692%	13	339	+10.462%
2025-10-09	3.4200	3.4200	3.3200	3.4100	+3.333%	24	326	+5.279%
2025-10-08	3.2100	3.3100	3.2100	3.3000	-2.077%	31	312	+8.788%
2025-10-07	3.1500	3.3700	3.1500	3.3700	+8.710%	18	301	+6.528%
2025-10-06	3.0600	3.1000	3.0300	3.1000	+3.333%	26	286	+15.806%
2025-10-03	3.0100	3.0300	3.0000	3.0000	0.000%	23	277	+19.667%
2025-10-02	2.6000	3.0000	2.6000	3.0000	+4.895%	9	270	+19.667%
2025-09-26	2.8600	2.8600	2.8600	2.8600	-1.379%	1	267	+25.524%
2025-09-25	2.8700	2.9000	2.8700	2.9000	+1.399%	6	266	+23.793%
2025-09-22	2.7600	2.8600	2.7200	2.8600	+14.400%	49	260	+25.524%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+0.806%	5	211	+43.600%
2025-09-18	2.5700	2.5700	2.4800	2.4800	-3.876%	194	206	+44.758%
2025-09-17	2.5800	2.5800	2.5800	2.5800	-0.769%	1	13	+39.147%
2025-09-16	2.5200	2.6500	2.5200	2.6000	0.000%	12	12	+38.077%

.dark-mode .by3rNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .by3rNk{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121P13RKT Jan 21 2028 13.00 Put (RKT280121P00013000)option OPRA

RKT20280121P13
RKT Jan 21 2028 13.00 Put (RKT280121P00013000)
option OPRA