Dark

RKT20260116P8
RKT Jan 16 2026 8.00 Put (RKT260116P00008000)
option OPRA

Inactive

Mar 17, 2025

0.3000-11.765%(-0.0400)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-03-17	0.30	0.30	0.30	0.30	-11.765%	50	263	0.000%
2025-03-14	0.35	0.35	0.34	0.34	-27.660%	16	214	-11.765%
2025-03-12	0.47	0.47	0.47	0.47	-4.082%	10	214	-36.170%
2025-03-11	0.50	0.50	0.49	0.49	-2.000%	15	204	-38.776%
2025-03-10	0.50	0.50	0.50	0.50	+66.667%	10	204	-40.000%
2025-03-06	0.33	0.33	0.30	0.30	-14.286%	11	195	0.000%
2025-03-03	0.34	0.35	0.34	0.35	-12.500%	18	195	-14.286%
2025-02-28	0.40	0.40	0.40	0.40	-11.111%	2	197	-25.000%
2025-02-27	0.46	0.46	0.45	0.45	-6.250%	2	196	-33.333%
2025-02-26	0.45	0.48	0.45	0.48	+20.000%	3	196	-37.500%
2025-02-25	0.42	0.42	0.40	0.40	-14.894%	8	195	-25.000%
2025-02-19	0.47	0.47	0.47	0.47	-4.082%	2	195	-36.170%
2025-02-18	0.49	0.49	0.49	0.49	0.000%	1	195	-38.776%
2025-02-05	0.49	0.49	0.49	0.49	-2.000%	1	194	-38.776%
2025-01-30	0.50	0.50	0.50	0.50	-9.091%	1	193	-40.000%
2025-01-27	0.55	0.55	0.55	0.55	-15.385%	1	193	-45.455%
2025-01-24	0.65	0.65	0.65	0.65	-7.143%	2	193	-53.846%
2025-01-23	0.70	0.70	0.70	0.70	+7.692%	2	193	-57.143%
2025-01-22	0.65	0.65	0.65	0.65	0.000%	3	193	-53.846%
2025-01-21	0.65	0.65	0.65	0.65	-18.750%	13	196	-53.846%
2025-01-14	0.80	0.80	0.80	0.80	-13.978%	11	196	-62.500%
2025-01-13	0.93	0.93	0.93	0.93	-2.105%	1	197	-67.742%
2025-01-10	0.92	0.95	0.92	0.95	+5.556%	4	197	-68.421%
2025-01-08	0.90	0.90	0.90	0.90	+11.111%	7	188	-66.667%
2025-01-06	0.81	0.81	0.81	0.81	0.000%	10	188	-62.963%
2025-01-03	0.81	0.81	0.81	0.81	+5.195%	10	185	-62.963%
2025-01-02	0.80	0.80	0.77	0.77	-3.750%	17	190	-61.039%
2024-12-30	0.80	0.80	0.80	0.80	-2.439%	5	178	-62.500%
2024-12-27	0.83	0.83	0.82	0.82	+2.500%	88	178	-63.415%
2024-12-26	0.80	0.80	0.80	0.80	0.000%	27	180	-62.500%
2024-12-24	0.80	0.82	0.80	0.80	+15.942%	92	294	-62.500%
2024-12-20	0.69	0.69	0.69	0.69	-8.000%	1	294	-56.522%
2024-12-19	0.75	0.75	0.75	0.75	+25.000%	25	293	-60.000%
2024-12-12	0.60	0.60	0.60	0.60	+20.000%	6	293	-50.000%
2024-12-09	0.50	0.50	0.50	0.50	+8.696%	10	287	-40.000%
2024-12-04	0.46	0.46	0.46	0.46	+2.222%	1	285	-34.783%
2024-12-03	0.45	0.45	0.45	0.45	-10.000%	1	284	-33.333%
2024-11-26	0.49	0.50	0.47	0.50	+8.696%	11	284	-40.000%
2024-11-22	0.46	0.46	0.46	0.46	-16.364%	200	277	-34.783%
2024-11-20	0.55	0.55	0.55	0.55	+1.852%	39	289	-45.455%
2024-11-19	0.54	0.54	0.54	0.54	+1.887%	100	289	-44.444%
2024-11-13	0.53	0.53	0.53	0.53	+32.500%	3	287	-43.396%
2024-11-06	0.40	0.40	0.40	0.40	0.000%	1	287	-25.000%
2024-10-24	0.40	0.40	0.40	0.40	+14.286%	1	288	-25.000%
2024-09-13	0.35	0.35	0.35	0.35	-12.500%	18	287	-14.286%
2024-09-12	0.40	0.40	0.40	0.40	+2.564%	10	287	-25.000%
2024-08-30	0.39	0.39	0.39	0.39	-15.217%	8	291	-23.077%
2024-08-28	0.46	0.46	0.46	0.46	+27.778%	8	291	-34.783%
2024-08-26	0.55	0.55	0.35	0.36	-10.000%	35	291	-16.667%
2024-08-23	0.40	0.40	0.40	0.40	0.000%	10	284	-25.000%
2024-08-16	0.40	0.40	0.40	0.40	-6.977%	2	284	-25.000%
2024-08-15	0.40	0.43	0.40	0.43	-4.444%	2	283	-30.233%
2024-08-08	0.45	0.45	0.45	0.45	0.000%	10	283	-33.333%
2024-08-05	0.50	0.50	0.45	0.45	-10.000%	41	283	-33.333%
2024-07-26	0.50	0.50	0.50	0.50	-9.091%	14	317	-40.000%
2024-07-22	0.55	0.55	0.55	0.55	0.000%	13	324	-45.455%
2024-07-19	0.55	0.55	0.55	0.55	-14.063%	2	337	-45.455%
2024-07-17	0.63	0.64	0.63	0.64	+16.364%	3	337	-53.125%
2024-07-16	0.55	0.55	0.55	0.55	-15.385%	3	336	-45.455%
2024-07-12	0.65	0.65	0.65	0.65	-18.750%	4	333	-53.846%
2024-07-02	0.80	0.80	0.80	0.80	+11.111%	45	331	-62.500%
2024-06-17	0.72	0.72	0.72	0.72	-15.294%	5	357	-58.333%
2024-06-06	0.85	0.85	0.85	0.85	+6.250%	10	352	-64.706%
2024-05-31	0.80	0.80	0.80	0.80	-5.882%	10	352	-62.500%
2024-05-24	0.85	0.85	0.85	0.85	+13.333%	2	347	-64.706%
2024-05-20	0.75	0.75	0.75	0.75	-9.639%	5	347	-60.000%
2024-05-16	0.80	0.83	0.80	0.83	+7.792%	7	342	-63.855%
2024-05-14	0.77	0.77	0.77	0.77	-2.532%	2	335	-61.039%
2024-05-10	0.79	0.79	0.79	0.79	-1.250%	6	333	-62.025%
2024-05-09	0.80	0.80	0.80	0.80	-15.789%	11	330	-62.500%
2024-05-03	0.95	0.95	0.95	0.95	-14.414%	20	341	-68.421%
2024-04-30	1.11	1.11	1.11	1.11	+5.714%	5	351	-72.973%
2024-04-26	1.05	1.05	1.05	1.05	-19.231%	10	346	-71.429%
2024-04-16	1.30	1.30	1.30	1.30	+4.000%	5	341	-76.923%
2024-04-15	1.25	1.25	1.25	1.25	0.000%	10	336	-76.000%
2024-04-12	1.25	1.25	1.25	1.25	+4.167%	24	326	-76.000%
2024-04-10	1.13	1.20	1.13	1.20	+26.316%	44	325	-75.000%
2024-04-01	0.95	0.95	0.95	0.95	0.000%	5	286	-68.421%
2024-03-27	0.95	0.95	0.95	0.95	-4.040%	1	281	-68.421%
2024-03-26	0.92	0.99	0.92	0.99	+4.211%	3	282	-69.697%
2024-03-25	0.89	0.95	0.89	0.95	0.000%	6	279	-68.421%
2024-03-21	0.95	0.95	0.95	0.95	-7.767%	2	273	-68.421%
2024-03-20	1.03	1.03	1.03	1.03	-1.905%	2	273	-70.874%
2024-03-05	1.05	1.05	1.05	1.05	+0.962%	1	271	-71.429%
2024-03-01	1.13	1.13	1.04	1.04	+0.971%	68	270	-71.154%
2024-02-29	1.03	1.03	1.03	1.03	-14.167%	1	276	-70.874%
2024-02-23	1.16	1.20	1.12	1.20	-6.977%	60	277	-75.000%
2024-02-22	1.26	1.29	1.26	1.29	-4.444%	28	247	-76.744%
2024-02-21	1.20	1.35	1.20	1.35	+9.756%	7	219	-77.778%
2024-02-16	1.23	1.23	1.23	1.23	-1.600%	6	210	-75.610%
2024-02-14	1.20	1.25	1.20	1.25	0.000%	30	210	-76.000%
2024-02-13	1.25	1.31	1.25	1.25	+10.619%	21	180	-76.000%
2024-02-12	1.13	1.13	1.13	1.13	-4.237%	2	162	-73.451%
2024-02-09	1.18	1.18	1.18	1.18	+7.273%	2	164	-74.576%
2024-02-08	1.10	1.10	1.10	1.10	-3.509%	3	162	-72.727%
2024-02-07	1.14	1.14	1.14	1.14	+1.786%	3	159	-73.684%
2024-02-06	1.11	1.12	1.11	1.12	-5.882%	11	156	-73.214%
2024-02-05	1.08	1.19	1.08	1.19	+12.264%	16	147	-74.790%
2024-01-31	1.06	1.06	1.06	1.06	+0.952%	4	131	-71.698%
2024-01-25	1.05	1.05	1.05	1.05	0.000%	4	127	-71.429%
2024-01-24	1.05	1.05	1.05	1.05	+0.962%	1	127	-71.429%
2024-01-23	1.04	1.04	1.04	1.04	-9.565%	2	126	-71.154%
2024-01-19	1.13	1.15	1.13	1.15	+2.679%	15	126	-73.913%
2024-01-18	1.10	1.13	1.10	1.12	+9.804%	19	111	-73.214%
2024-01-04	0.95	1.02	0.95	1.02	+13.333%	25	98	-70.588%
2024-01-03	0.90	0.90	0.90	0.90	0.000%	10	88	-66.667%
2023-12-27	0.71	0.93	0.71	0.90	+8.434%	10	78	-66.667%
2023-12-26	0.98	0.98	0.83	0.83	-6.742%	11	78	-63.855%
2023-12-18	0.89	0.89	0.89	0.89	-3.261%	1	68	-66.292%
2023-12-15	0.92	0.92	0.92	0.92	-17.857%	3	69	-67.391%
2023-12-13	1.08	1.12	1.08	1.12	-22.759%	8	66	-73.214%
2023-12-06	1.45	1.45	1.45	1.45	-3.333%	2	58	-79.310%
2023-12-04	1.50	1.50	1.50	1.50	-11.765%	2	58	-80.000%
2023-11-17	1.70	1.70	1.70	1.70	-1.734%	1	58	-82.353%
2023-11-16	1.73	1.73	1.73	1.73	+4.848%	3	58	-82.659%
2023-11-15	1.60	1.66	1.60	1.65	-14.063%	28	58	-81.818%
2023-11-13	1.89	1.92	1.89	1.92	+2.674%	10	40	-84.375%
2023-11-10	1.86	1.87	1.86	1.87	-16.518%	6	30	-83.957%
2023-10-24	2.24	2.24	2.24	2.24	-2.609%	10	24	-86.607%
2023-10-20	2.30	2.30	2.30	2.30	+13.300%	1	14	-86.957%
2023-10-18	2.03	2.03	2.03	2.03	+1.500%	1	14	-85.222%
2023-10-05	2.00	2.00	2.00	2.00	+2.041%	10	13	-85.000%
2023-09-28	1.96	1.96	1.96	1.96	+8.287%	1	3	-84.694%
2023-09-21	1.88	1.88	1.81	1.81	0.000%	2	2	-83.425%

.dark-mode .MnVmlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MnVmlX{ color: #333333; background-color: white; border: 2px solid #333333; }RKT20260116P8RKT Jan 16 2026 8.00 Put (RKT260116P00008000)option OPRA

RKT20260116P8
RKT Jan 16 2026 8.00 Put (RKT260116P00008000)
option OPRA