Dark

RKT20280121P15
RKT Jan 21 2028 15.00 Put (RKT280121P00015000)
option OPRA

EOD

Sep 30, 2026

5.00+1.010%(+0.05)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0000	5.0000	5.0000	+1.010%	300	3,718	0.000%
2026-09-29	4.8300	4.9500	4.8300	4.9500	0.000%	56	3,718	+1.010%
2026-09-28	4.9500	4.9500	4.9500	4.9500	0.000%	1	3,772	+1.010%
2026-09-24	4.9500	4.9500	4.9500	4.9500	+13.793%	2	3,773	+1.010%
2026-09-22	4.3300	4.3500	4.3300	4.3500	-2.466%	110	3,771	+14.943%
2026-09-21	4.4500	4.4900	4.4500	4.4600	-0.889%	6	3,698	+12.108%
2026-09-18	4.5500	4.5500	4.5000	4.5000	0.000%	35	3,692	+11.111%
2026-09-17	4.3500	4.5000	4.3500	4.5000	+6.132%	108	3,692	+11.111%
2026-09-15	4.1400	4.2400	4.1400	4.2400	+6.000%	210	3,586	+17.925%
2026-09-14	4.0000	4.0000	4.0000	4.0000	-2.439%	5	3,754	+25.000%
2026-09-10	4.1000	4.1200	4.0600	4.1000	+2.500%	56	3,749	+21.951%
2026-09-09	3.9000	4.0000	3.9000	4.0000	+5.820%	6	3,793	+25.000%
2026-09-04	3.7800	3.7800	3.7800	3.7800	+2.162%	1	3,793	+32.275%
2026-09-03	3.7000	3.7000	3.7000	3.7000	-5.852%	20	3,793	+35.135%
2026-09-02	3.9200	3.9300	3.6300	3.9300	-5.072%	2,163	3,813	+27.226%
2026-09-01	4.1400	4.1400	4.1400	4.1400	+3.500%	1	1,871	+20.773%
2026-08-31	4.0800	4.0800	4.0000	4.0000	+2.564%	3	1,870	+25.000%
2026-08-28	3.8500	3.9000	3.8500	3.9000	+0.515%	2	1,868	+28.205%
2026-08-27	3.9000	3.9000	3.8800	3.8800	+0.779%	53	1,866	+28.866%
2026-08-25	3.8000	3.8500	3.8000	3.8500	+1.316%	20	1,917	+29.870%
2026-08-20	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,897	+31.579%
2026-08-19	3.7700	3.7700	3.5700	3.6500	0.000%	6	1,896	+36.986%
2026-08-17	3.6500	3.6500	3.6500	3.6500	0.000%	8	1,895	+36.986%
2026-08-14	3.7500	3.7500	3.6500	3.6500	0.000%	396	1,887	+36.986%
2026-08-13	3.8900	3.8900	3.6500	3.6500	-11.408%	3	2,087	+36.986%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-0.242%	4	2,090	+21.359%
2026-08-10	4.1300	4.1300	4.1300	4.1300	-10.022%	1	2,086	+21.065%
2026-07-31	4.6500	4.6500	4.5900	4.5900	-1.290%	2	2,085	+8.932%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-2.105%	1	2,084	+7.527%
2026-07-23	4.7500	4.7500	4.7500	4.7500	+18.750%	5	2,085	+5.263%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-3.614%	51	2,085	+25.000%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-5.467%	1	2,034	+20.482%
2026-07-08	4.3900	4.3900	4.3900	4.3900	+11.705%	25	2,035	+13.895%
2026-07-02	3.8500	3.9400	3.8500	3.9300	+3.421%	7	2,005	+27.226%
2026-07-01	3.7500	3.8000	3.7500	3.8000	-1.299%	21	2,005	+31.579%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-1.282%	2	2,006	+29.870%
2026-06-29	3.9900	3.9900	3.9000	3.9000	-3.704%	4	2,008	+28.205%
2026-06-25	4.0500	4.0500	4.0500	4.0500	-3.571%	3	2,007	+23.457%
2026-06-24	4.1900	4.2000	4.1900	4.2000	-4.762%	305	2,010	+19.048%
2026-06-16	4.4100	4.4100	4.4100	4.4100	-9.072%	25	2,005	+13.379%
2026-06-11	4.8500	4.8500	4.8500	4.8500	-4.339%	5	1,980	+3.093%
2026-06-08	5.0700	5.0700	5.0700	5.0700	+9.032%	3	1,982	-1.381%
2026-06-03	4.5200	4.6500	4.5200	4.6500	+5.682%	26	1,979	+7.527%
2026-06-02	4.4000	4.4000	4.4000	4.4000	0.000%	20	1,978	+13.636%
2026-05-26	4.2700	4.4500	4.2500	4.4000	-9.278%	17	1,978	+13.636%
2026-05-19	4.9400	4.9400	4.8500	4.8500	+6.127%	12	1,976	+3.093%
2026-05-18	4.5000	4.5800	4.5000	4.5700	+3.864%	35	1,974	+9.409%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+6.024%	402	1,974	+13.636%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-3.263%	20	1,939	+20.482%
2026-05-13	4.1700	4.3000	4.1700	4.2900	+5.926%	101	1,839	+16.550%
2026-05-12	4.0500	4.0500	4.0500	4.0500	+3.846%	20	1,839	+23.457%
2026-05-11	3.6000	3.9200	3.6000	3.9000	+4.000%	7	1,839	+28.205%
2026-05-08	3.8000	3.8000	3.7000	3.7500	-11.765%	90	1,813	+33.333%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+3.659%	10	1,804	+17.647%
2026-05-01	4.0000	4.1000	4.0000	4.1000	-1.205%	11	1,803	+21.951%
2026-04-30	4.1500	4.1500	4.1000	4.1500	+3.750%	40	1,803	+20.482%
2026-04-29	4.2000	4.3000	4.0000	4.0000	+1.266%	291	1,795	+25.000%
2026-04-27	3.9500	3.9500	3.9000	3.9500	-3.659%	20	2,050	+26.582%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+20.588%	20	2,028	+21.951%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-5.817%	16	2,008	+47.059%
2026-04-17	3.6000	3.8000	3.6000	3.6100	+11.077%	12	2,008	+38.504%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-20.732%	3	2,007	+53.846%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-1.205%	5	2,010	+21.951%
2026-04-10	4.1000	4.1500	4.1000	4.1500	+2.217%	75	2,010	+20.482%
2026-04-08	4.0600	4.0600	4.0600	4.0600	0.000%	6	1,955	+23.153%
2026-04-06	4.0600	4.0600	4.0600	4.0600	-11.739%	4	1,949	+23.153%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+1.545%	10	1,945	+8.696%
2026-03-24	4.5300	4.5300	4.5300	4.5300	+1.798%	1	1,935	+10.375%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-5.319%	10	1,934	+12.360%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+17.500%	8	1,944	+6.383%
2026-03-18	4.1500	4.3600	4.0000	4.0000	-3.614%	31	1,944	+25.000%
2026-03-17	4.0300	4.1700	4.0300	4.1500	-2.353%	21	1,932	+20.482%
2026-03-16	4.3500	4.3500	4.0700	4.2500	-4.494%	26	1,926	+17.647%
2026-03-13	4.2500	4.4500	4.2500	4.4500	+3.972%	100	1,922	+12.360%
2026-03-12	4.5000	4.5000	4.2800	4.2800	+4.390%	8	1,872	+16.822%
2026-03-11	4.0500	4.1000	4.0500	4.1000	+7.330%	2	1,872	+21.951%
2026-03-10	4.0000	4.0000	3.8200	3.8200	-6.829%	19	1,870	+30.890%
2026-03-06	4.1100	4.2500	3.7200	4.1000	+7.895%	187	1,851	+21.951%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,766	+31.579%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-4.822%	2	1,766	+33.333%
2026-03-03	3.5500	3.9400	3.5500	3.9400	+6.486%	10	1,766	+26.904%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+1.648%	11	1,766	+35.135%
2026-02-26	3.6400	3.6400	3.6400	3.6400	0.000%	25	1,776	+37.363%
2026-02-24	3.6400	3.6400	3.6400	3.6400	-2.151%	1	1,776	+37.363%
2026-02-23	3.7200	3.7200	3.7200	3.7200	+6.286%	1	1,776	+34.409%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,776	+42.857%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+7.353%	1	1,776	+36.986%
2026-02-11	3.4000	3.5000	3.3500	3.4000	+6.250%	53	1,776	+47.059%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,728	+56.250%
2026-02-06	3.1000	3.3500	3.1000	3.3500	+8.065%	60	1,728	+49.254%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,718	+61.290%
2026-02-03	2.9500	2.9500	2.9500	2.9500	-9.231%	1	1,718	+69.492%
2026-02-02	3.4500	3.4500	3.0800	3.2500	-9.722%	10	1,718	+53.846%
2026-01-30	3.1900	3.6500	3.1900	3.6000	+30.435%	71	1,716	+38.889%
2026-01-29	2.7600	2.7600	2.7600	2.7600	+3.371%	10	1,716	+81.159%
2026-01-22	2.6500	2.7400	2.6200	2.6700	-3.610%	351	1,716	+87.266%
2026-01-20	2.7000	2.7700	2.6000	2.7700	+17.872%	665	1,462	+80.505%
2026-01-16	2.5700	2.5700	2.3500	2.3500	+9.302%	46	1,038	+112.766%
2026-01-15	2.1500	2.1500	2.1500	2.1500	-17.308%	3	1,038	+132.558%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+0.386%	1	1,035	+92.308%
2026-01-13	2.5900	2.5900	2.5900	2.5900	+0.388%	15	1,035	+93.050%
2026-01-12	2.5900	2.7000	2.5500	2.5800	+3.200%	63	1,050	+93.798%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-11.661%	40	999	+100.000%
2026-01-08	2.8300	2.8300	2.8300	2.8300	+1.071%	1	999	+76.678%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-9.677%	1	1,000	+78.571%
2026-01-02	3.0000	3.1000	3.0000	3.1000	+6.529%	60	1,000	+61.290%
2025-12-30	2.8000	2.9100	2.8000	2.9100	-6.129%	241	990	+71.821%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+0.649%	50	861	+61.290%
2025-12-23	3.0800	3.0800	3.0800	3.0800	-9.942%	1	861	+62.338%
2025-12-18	3.4500	3.4500	3.4200	3.4200	-6.301%	110	861	+46.199%
2025-12-16	3.6000	3.6500	3.6000	3.6500	+4.286%	200	761	+36.986%
2025-12-12	3.4000	3.5000	3.4000	3.5000	+0.575%	65	561	+42.857%
2025-12-09	3.5700	3.5700	3.4800	3.4800	+1.754%	5	513	+43.678%
2025-12-08	3.4500	3.4500	3.4200	3.4200	+3.636%	10	513	+46.199%
2025-12-05	3.3700	3.3700	3.3000	3.3000	+3.125%	12	513	+51.515%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-1.538%	10	503	+56.250%
2025-12-02	3.1500	3.3000	3.1500	3.2500	-8.451%	100	503	+53.846%
2025-11-28	3.1500	3.5500	3.1500	3.5500	+2.305%	3	438	+40.845%
2025-11-25	3.5800	3.5900	3.4500	3.4700	-18.353%	59	438	+44.092%
2025-11-20	3.9300	4.2500	3.9300	4.2500	0.000%	51	440	+17.647%
2025-11-19	4.2500	4.2500	4.2500	4.2500	-5.556%	1	441	+17.647%
2025-11-17	4.5000	4.5000	4.5000	4.5000	+5.882%	1	442	+11.111%
2025-11-14	3.9500	4.2500	3.9500	4.2500	+7.595%	2	442	+17.647%
2025-11-13	4.0000	4.0000	3.9500	3.9500	-8.140%	100	443	+26.582%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-4.444%	4	443	+16.279%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+8.434%	1	440	+11.111%
2025-11-04	4.2500	4.2500	4.1500	4.1500	+8.073%	3	440	+20.482%
2025-11-03	4.2500	4.2500	3.8400	3.8400	-9.647%	11	429	+30.208%
2025-10-31	4.2500	4.2500	4.2500	4.2500	-3.409%	1	429	+17.647%
2025-10-30	4.4000	4.4000	4.4000	4.4000	+14.286%	1	428	+13.636%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-1.786%	5	428	+29.870%
2025-10-27	3.9200	3.9200	3.9200	3.9200	-0.508%	40	388	+27.551%
2025-10-24	3.8500	4.1700	3.8500	3.9400	-6.190%	52	388	+26.904%
2025-10-22	4.3600	4.3600	4.2000	4.2000	-5.405%	60	337	+19.048%
2025-10-17	4.3700	4.4500	4.3700	4.4400	+2.778%	14	341	+12.613%
2025-10-16	3.8400	4.3200	3.8400	4.3200	-0.231%	6	330	+15.741%
2025-10-15	4.3200	4.3400	4.3200	4.3300	+97.717%	22	326	+15.473%
2025-10-14	2.1900	2.1900	2.1900	2.1900	-50.227%	10	304	+128.311%
2025-10-13	4.4000	4.4000	4.4000	4.4000	0.000%	25	304	+13.636%
2025-10-10	4.4500	4.4500	4.4000	4.4000	0.000%	2	291	+13.636%
2025-10-09	4.5000	4.5400	4.4000	4.4000	+1.149%	29	291	+13.636%
2025-10-08	4.3500	4.3500	4.3500	4.3500	-3.333%	10	279	+14.943%
2025-10-07	4.6000	4.6000	4.5000	4.5000	+8.434%	26	269	+11.111%
2025-10-06	4.1100	4.1500	4.1100	4.1500	+5.063%	21	258	+20.482%
2025-10-03	4.0500	4.0500	3.9500	3.9500	0.000%	11	247	+26.582%
2025-10-02	3.9500	4.0500	3.9500	3.9500	+8.219%	4	247	+26.582%
2025-09-30	3.7500	3.7500	3.6500	3.6500	0.000%	51	246	+36.986%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-5.195%	50	195	+36.986%
2025-09-26	3.8500	3.8500	3.8500	3.8500	0.000%	50	155	+29.870%
2025-09-22	3.8000	3.8500	3.8000	3.8500	+8.451%	34	105	+29.870%
2025-09-19	3.5500	3.5500	3.5500	3.5500	+2.899%	56	71	+40.845%
2025-09-18	3.4500	3.4500	3.4500	3.4500	0.000%	1	15	+44.928%
2025-09-17	3.4500	3.4500	3.4500	3.4500	-2.817%	2	14	+44.928%
2025-09-16	3.4500	3.5500	3.4500	3.5500	+6.928%	11	12	+40.845%
2025-09-15	3.3200	3.3200	3.3200	3.3200	0.000%	1	1	+50.602%

.dark-mode .S7dXpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7dXpS{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20280121P15RKT Jan 21 2028 15.00 Put (RKT280121P00015000)option OPRA

RKT20280121P15
RKT Jan 21 2028 15.00 Put (RKT280121P00015000)
option OPRA