RKT16Oct20C23.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NYSE >
- RKT >
- Option Chain >
- RKT16Oct20C23.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.14 |
| 1602855060 | $0.14 | $0.14 | $0.14 | $0.14 | 40 | $0.14 |
| 1602855120 | $0.11 | $0.11 | $0.11 | $0.11 | 8 | $0.135102 |
| 1602855180 | $0.14 | $0.14 | $0.13 | $0.14 | 13 | $0.135645 |
| 1602855240 | $0.14 | $0.16 | $0.14 | $0.16 | 15 | $0.138701 |
| 1602855300 | $0.18 | $0.18 | $0.15 | $0.16 | 35 | $0.146875 |
| 1602855360 | $0.17 | $0.17 | $0.14 | $0.14 | 9 | $0.148347 |
| 1602855420 | $0.14 | $0.16 | $0.13 | $0.16 | 27 | $0.148243 |
| 1602855540 | $0.16 | $0.17 | $0.16 | $0.17 | 3 | $0.148543 |
| 1602855660 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.14875 |
| 1602855720 | $0.19 | $0.19 | $0.18 | $0.18 | 6 | $0.150253 |
| 1602855840 | $0.18 | $0.18 | $0.18 | $0.18 | 18 | $0.153295 |
| 1602855900 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.153258 |
| 1602855960 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.153169 |
| 1602856020 | $0.15 | $0.17 | $0.15 | $0.17 | 9 | $0.153229 |
| 1602856080 | $0.20 | $0.20 | $0.16 | $0.16 | 19 | $0.154218 |
| 1602856140 | $0.16 | $0.17 | $0.16 | $0.17 | 7 | $0.154678 |
| 1602856260 | $0.14 | $0.14 | $0.12 | $0.12 | 77 | $0.15044 |
| 1602856320 | $0.14 | $0.14 | $0.14 | $0.14 | 35 | $0.149333 |
| 1602856380 | $0.13 | $0.14 | $0.13 | $0.14 | 11 | $0.148885 |
| 1602856440 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.148859 |
| 1602856500 | $0.12 | $0.13 | $0.12 | $0.13 | 6 | $0.14839 |
| 1602856560 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.148366 |
| 1602856680 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.148125 |
| 1602856740 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.147988 |
| 1602856800 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.147853 |
| 1602856860 | $0.09 | $0.10 | $0.09 | $0.10 | 11 | $0.146383 |
| 1602856920 | $0.07 | $0.08 | $0.07 | $0.07 | 47 | $0.137791 |
| 1602856980 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.135947 |
| 1602857160 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.135234 |
| 1602857220 | $0.05 | $0.05 | $0.05 | $0.05 | 200 | $0.108003 |
| 1602857340 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.107818 |
| 1602857400 | $0.05 | $0.05 | $0.03 | $0.04 | 53 | $0.102496 |
| 1602857460 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.10239 |
| 1602857520 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.102284 |
| 1602857580 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.097353 |
| 1602857640 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.097197 |
| 1602857700 | $0.10 | $0.10 | $0.03 | $0.03 | 4 | $0.096928 |
| 1602857760 | $0.03 | $0.04 | $0.03 | $0.04 | 13 | $0.095797 |
| 1602857820 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.095723 |
| 1602857880 | $0.03 | $0.04 | $0.03 | $0.04 | 22 | $0.094077 |
| 1602858000 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.094007 |
| 1602858060 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.093938 |
| 1602858120 | $0.03 | $0.03 | $0.03 | $0.03 | 27 | $0.088584 |
| 1602858180 | $0.03 | $0.03 | $0.03 | $0.03 | 58 | $0.087633 |
| 1602858240 | $0.02 | $0.03 | $0.02 | $0.03 | 12 | $0.086784 |
| 1602858360 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.08672 |
| 1602858420 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.08659 |
| 1602858480 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.086363 |
| 1602858600 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.086299 |
| 1602858660 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.086074 |
| 1602858960 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.085335 |
| 1602859260 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.085038 |
| 1602859500 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.08475 |
| 1602859560 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.084041 |
| 1602859680 | $0.02 | $0.03 | $0.02 | $0.03 | 9 | $0.083427 |
| 1602859920 | $0.02 | $0.02 | $0.02 | $0.02 | 50 | $0.080164 |
| 1602860220 | $0.02 | $0.02 | $0.01 | $0.01 | 3 | $0.079958 |
| 1602860400 | $0.03 | $0.03 | $0.02 | $0.02 | 53 | $0.076994 |
| 1602860460 | $0.09 | $0.09 | $0.09 | $0.09 | 32 | $0.077386 |
| 1602860520 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.076797 |
| 1602860700 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.076753 |
| 1602860760 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.0767 |
| 1602860880 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.076177 |
| 1602860940 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.076092 |
| 1602861000 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.07604 |
| 1602861060 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.075732 |
| 1602861180 | $0.02 | $0.02 | $0.01 | $0.01 | 4 | $0.075501 |
| 1602861240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.075451 |
| 1602861780 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.075409 |
| 1602861900 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.074909 |
| 1602862020 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.074712 |
| 1602862260 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.074591 |
| 1602862500 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.074494 |
| 1602862560 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.074299 |
| 1602862740 | $0.01 | $0.02 | $0.01 | $0.02 | 20 | $0.07326 |
| 1602862980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.073149 |
| 1602863160 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.072874 |
| 1602863400 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.072819 |
| 1602863820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.072765 |
| 1602864180 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.072224 |
| 1602864480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.07217 |
| 1602865020 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.071117 |
| 1602865140 | $0.02 | $0.02 | $0.01 | $0.02 | 23 | $0.070107 |
| 1602865200 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.070066 |
| 1602865560 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.069572 |
| 1602865860 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.069531 |
| 1602865920 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.06949 |
| 1602866040 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.069392 |
| 1602866160 | $0.01 | $0.02 | $0.01 | $0.02 | 8 | $0.06903 |
| 1602866220 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.068942 |
| 1602866280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.068846 |
| 1602866340 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.068814 |
| 1602867480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.068767 |
| 1602867720 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.068482 |
| 1602867960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.068435 |
| 1602868140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.068388 |
| 1602868200 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.067875 |
| 1602868260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.067829 |
| 1602868380 | $0.01 | $0.01 | $0.01 | $0.01 | 71 | $0.064728 |
| 1602868800 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.064686 |
| 1602868980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.064604 |
| 1602869460 | $0.02 | $0.02 | $0.01 | $0.01 | 5 | $0.064414 |
| 1602869700 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.06417 |
| 1602870240 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.064129 |
| 1602870900 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.06348 |
| 1602870960 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.063352 |
| 1602871800 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.061464 |
| 1602872280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.061392 |
| 1602873120 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.060815 |
| 1602873420 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.057504 |
| 1602874200 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.05748 |
| 1602874560 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.057418 |
| 1602874980 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.057321 |
| 1602875280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05729 |
| 1602875640 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.057199 |
| 1602876180 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.057138 |
| 1602876480 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.056865 |
| 1602876540 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.056835 |
| 1602876780 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.056805 |
| 1602876900 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.056687 |
| 1602876960 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.056391 |
| 1602878040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.056361 |