RKT16Oct20C23.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE
  2. >
  3. RKT
  4. >
  5. Option Chain
  6. >
  7. RKT16Oct20C23.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.14$0.14$0.14$0.141$0.14
1602855060$0.14$0.14$0.14$0.1440$0.14
1602855120$0.11$0.11$0.11$0.118$0.135102
1602855180$0.14$0.14$0.13$0.1413$0.135645
1602855240$0.14$0.16$0.14$0.1615$0.138701
1602855300$0.18$0.18$0.15$0.1635$0.146875
1602855360$0.17$0.17$0.14$0.149$0.148347
1602855420$0.14$0.16$0.13$0.1627$0.148243
1602855540$0.16$0.17$0.16$0.173$0.148543
1602855660$0.18$0.18$0.18$0.181$0.14875
1602855720$0.19$0.19$0.18$0.186$0.150253
1602855840$0.18$0.18$0.18$0.1818$0.153295
1602855900$0.15$0.15$0.15$0.152$0.153258
1602855960$0.15$0.15$0.15$0.155$0.153169
1602856020$0.15$0.17$0.15$0.179$0.153229
1602856080$0.20$0.20$0.16$0.1619$0.154218
1602856140$0.16$0.17$0.16$0.177$0.154678
1602856260$0.14$0.14$0.12$0.1277$0.15044
1602856320$0.14$0.14$0.14$0.1435$0.149333
1602856380$0.13$0.14$0.13$0.1411$0.148885
1602856440$0.14$0.14$0.14$0.141$0.148859
1602856500$0.12$0.13$0.12$0.136$0.14839
1602856560$0.14$0.14$0.14$0.141$0.148366
1602856680$0.12$0.12$0.12$0.123$0.148125
1602856740$0.10$0.10$0.10$0.101$0.147988
1602856800$0.10$0.10$0.10$0.101$0.147853
1602856860$0.09$0.10$0.09$0.1011$0.146383
1602856920$0.07$0.08$0.07$0.0747$0.137791
1602856980$0.06$0.06$0.06$0.0610$0.135947
1602857160$0.06$0.06$0.06$0.064$0.135234
1602857220$0.05$0.05$0.05$0.05200$0.108003
1602857340$0.05$0.05$0.05$0.052$0.107818
1602857400$0.05$0.05$0.03$0.0453$0.102496
1602857460$0.03$0.03$0.03$0.031$0.10239
1602857520$0.03$0.03$0.03$0.031$0.102284
1602857580$0.03$0.03$0.03$0.0350$0.097353
1602857640$0.04$0.04$0.04$0.042$0.097197
1602857700$0.10$0.10$0.03$0.034$0.096928
1602857760$0.03$0.04$0.03$0.0413$0.095797
1602857820$0.04$0.04$0.04$0.041$0.095723
1602857880$0.03$0.04$0.03$0.0422$0.094077
1602858000$0.04$0.04$0.04$0.041$0.094007
1602858060$0.04$0.04$0.04$0.041$0.093938
1602858120$0.03$0.03$0.03$0.0327$0.088584
1602858180$0.03$0.03$0.03$0.0358$0.087633
1602858240$0.02$0.03$0.02$0.0312$0.086784
1602858360$0.03$0.03$0.03$0.031$0.08672
1602858420$0.03$0.03$0.03$0.032$0.08659
1602858480$0.02$0.02$0.02$0.023$0.086363
1602858600$0.03$0.03$0.03$0.031$0.086299
1602858660$0.02$0.02$0.02$0.023$0.086074
1602858960$0.02$0.02$0.02$0.0210$0.085335
1602859260$0.04$0.04$0.03$0.035$0.085038
1602859500$0.02$0.02$0.02$0.024$0.08475
1602859560$0.02$0.02$0.02$0.0210$0.084041
1602859680$0.02$0.03$0.02$0.039$0.083427
1602859920$0.02$0.02$0.02$0.0250$0.080164
1602860220$0.02$0.02$0.01$0.013$0.079958
1602860400$0.03$0.03$0.02$0.0253$0.076994
1602860460$0.09$0.09$0.09$0.0932$0.077386
1602860520$0.02$0.02$0.02$0.0211$0.076797
1602860700$0.03$0.03$0.03$0.031$0.076753
1602860760$0.02$0.02$0.02$0.021$0.0767
1602860880$0.02$0.02$0.02$0.0210$0.076177
1602860940$0.03$0.03$0.03$0.032$0.076092
1602861000$0.02$0.02$0.02$0.021$0.07604
1602861060$0.02$0.02$0.02$0.026$0.075732
1602861180$0.02$0.02$0.01$0.014$0.075501
1602861240$0.02$0.02$0.02$0.021$0.075451
1602861780$0.03$0.03$0.03$0.031$0.075409
1602861900$0.02$0.02$0.02$0.0210$0.074909
1602862020$0.02$0.02$0.02$0.024$0.074712
1602862260$0.03$0.03$0.03$0.033$0.074591
1602862500$0.02$0.02$0.02$0.022$0.074494
1602862560$0.02$0.02$0.02$0.024$0.074299
1602862740$0.01$0.02$0.01$0.0220$0.07326
1602862980$0.01$0.01$0.01$0.012$0.073149
1602863160$0.01$0.01$0.01$0.015$0.072874
1602863400$0.01$0.01$0.01$0.011$0.072819
1602863820$0.01$0.01$0.01$0.011$0.072765
1602864180$0.01$0.01$0.01$0.0110$0.072224
1602864480$0.01$0.01$0.01$0.011$0.07217
1602865020$0.01$0.01$0.01$0.0120$0.071117
1602865140$0.02$0.02$0.01$0.0223$0.070107
1602865200$0.02$0.02$0.02$0.021$0.070066
1602865560$0.01$0.01$0.01$0.0110$0.069572
1602865860$0.02$0.02$0.02$0.021$0.069531
1602865920$0.02$0.02$0.02$0.021$0.06949
1602866040$0.01$0.01$0.01$0.012$0.069392
1602866160$0.01$0.02$0.01$0.028$0.06903
1602866220$0.01$0.02$0.01$0.022$0.068942
1602866280$0.01$0.01$0.01$0.012$0.068846
1602866340$0.03$0.03$0.03$0.031$0.068814
1602867480$0.01$0.01$0.01$0.011$0.068767
1602867720$0.01$0.01$0.01$0.016$0.068482
1602867960$0.01$0.01$0.01$0.011$0.068435
1602868140$0.01$0.01$0.01$0.011$0.068388
1602868200$0.01$0.01$0.01$0.0111$0.067875
1602868260$0.01$0.01$0.01$0.011$0.067829
1602868380$0.01$0.01$0.01$0.0171$0.064728
1602868800$0.01$0.01$0.01$0.011$0.064686
1602868980$0.01$0.01$0.01$0.012$0.064604
1602869460$0.02$0.02$0.01$0.015$0.064414
1602869700$0.01$0.01$0.01$0.016$0.06417
1602870240$0.01$0.01$0.01$0.011$0.064129
1602870900$0.02$0.02$0.02$0.0220$0.06348
1602870960$0.02$0.02$0.02$0.024$0.063352
1602871800$0.01$0.01$0.01$0.0150$0.061464
1602872280$0.01$0.01$0.01$0.012$0.061392
1602873120$0.02$0.02$0.02$0.0220$0.060815
1602873420$0.01$0.01$0.01$0.01100$0.057504
1602874200$0.02$0.02$0.02$0.021$0.05748
1602874560$0.01$0.01$0.01$0.012$0.057418
1602874980$0.02$0.02$0.02$0.024$0.057321
1602875280$0.01$0.01$0.01$0.011$0.05729
1602875640$0.01$0.01$0.01$0.013$0.057199
1602876180$0.01$0.01$0.01$0.012$0.057138
1602876480$0.01$0.01$0.01$0.019$0.056865
1602876540$0.01$0.01$0.01$0.011$0.056835
1602876780$0.01$0.01$0.01$0.011$0.056805
1602876900$0.02$0.02$0.02$0.025$0.056687
1602876960$0.01$0.01$0.01$0.0110$0.056391
1602878040$0.01$0.01$0.01$0.011$0.056361