Dark

RKLB20260116C20
RKLB Jan 16 2026 20.00 Call (RKLB260116C00020000)
option OPRA

EOD

Jun 5, 2025

9.80-0.508%(-0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	9.50	10.05	9.15	9.80	-0.508%	59	9,430	0.000%
2025-06-04	10.30	10.40	9.60	9.85	-1.697%	21	9,435	-0.508%
2025-06-03	10.10	10.10	9.75	10.02	+2.245%	31	9,435	-2.196%
2025-06-02	9.75	9.90	9.49	9.80	-3.638%	10	9,450	0.000%
2025-05-30	10.71	10.71	9.50	10.17	-3.143%	338	9,452	-3.638%
2025-05-29	11.72	11.72	10.50	10.50	-13.934%	61	9,425	-6.667%
2025-05-28	12.71	13.20	11.68	12.20	+4.721%	70	9,436	-19.672%
2025-05-27	10.50	11.65	10.50	11.65	+29.444%	119	9,442	-15.880%
2025-05-23	8.95	9.05	8.45	9.00	-9.548%	104	9,447	+8.889%
2025-05-22	8.65	10.00	8.41	9.95	+10.679%	114	9,447	-1.508%
2025-05-21	9.55	10.00	8.99	8.99	-3.333%	57	9,449	+9.010%
2025-05-20	9.45	9.55	9.20	9.30	+1.087%	41	9,452	+5.376%
2025-05-19	9.10	9.20	8.85	9.20	0.000%	48	9,459	+6.522%
2025-05-16	8.35	9.34	8.35	9.20	+3.371%	172	9,451	+6.522%
2025-05-15	7.50	9.00	7.05	8.90	+9.202%	167	9,418	+10.112%
2025-05-14	6.40	8.50	6.40	8.15	+28.346%	253	9,419	+20.245%
2025-05-13	6.45	6.50	6.05	6.35	+8.547%	204	9,314	+54.331%
2025-05-12	6.05	6.25	5.75	5.85	+3.540%	148	9,311	+67.521%
2025-05-09	7.00	7.00	5.45	5.65	-24.465%	1,160	9,252	+73.451%
2025-05-08	7.10	7.58	7.10	7.48	+6.705%	81	8,999	+31.016%
2025-05-07	7.00	7.05	6.90	7.01	+1.594%	10	8,978	+39.800%
2025-05-06	6.92	6.92	6.66	6.90	-6.757%	76	8,983	+42.029%
2025-05-05	7.20	7.55	7.20	7.40	-3.268%	78	8,974	+32.432%
2025-05-02	7.35	7.80	7.35	7.65	+7.746%	82	8,949	+28.105%
2025-05-01	6.80	7.21	6.80	7.10	+4.106%	25	8,948	+38.028%
2025-04-30	6.90	6.96	6.33	6.82	-7.838%	52	8,948	+43.695%
2025-04-29	7.50	7.50	7.23	7.40	-2.632%	52	8,956	+32.432%
2025-04-28	7.85	8.05	6.91	7.60	+2.842%	151	8,952	+28.947%
2025-04-25	7.00	7.55	6.93	7.39	+3.357%	160	8,959	+32.612%
2025-04-24	6.25	7.23	6.25	7.15	+16.830%	79	8,929	+37.063%
2025-04-23	6.20	6.60	5.85	6.12	+12.294%	230	8,911	+60.131%
2025-04-22	5.25	5.55	5.20	5.45	+9.438%	34	8,913	+79.817%
2025-04-21	5.90	5.90	4.95	4.98	-14.138%	136	8,907	+96.787%
2025-04-17	5.55	6.05	5.55	5.80	-2.685%	273	8,790	+68.966%
2025-04-16	6.20	6.20	5.75	5.96	-11.573%	382	8,790	+64.430%
2025-04-15	6.75	7.35	6.16	6.74	+23.670%	352	8,757	+45.401%
2025-04-14	6.55	6.55	5.37	5.45	-10.362%	229	8,853	+79.817%
2025-04-11	6.03	6.10	5.75	6.08	-0.328%	54	8,813	+61.184%
2025-04-10	6.05	6.43	5.90	6.10	-6.154%	22	8,802	+60.656%
2025-04-09	5.07	7.00	4.80	6.50	+44.444%	877	8,813	+50.769%
2025-04-08	5.50	5.80	4.42	4.50	-7.216%	193	8,767	+117.778%
2025-04-07	3.53	5.25	3.50	4.85	+18.293%	941	8,775	+102.062%
2025-04-04	4.90	4.90	3.62	4.10	-16.327%	9,074	8,647	+139.024%
2025-04-03	3.10	5.05	3.10	4.90	-12.500%	242	5,290	+100.000%
2025-04-02	4.83	5.70	4.83	5.60	+6.667%	74	5,282	+75.000%
2025-04-01	4.60	5.25	4.45	5.25	+10.759%	20	5,277	+86.667%
2025-03-31	4.30	4.85	4.30	4.74	-8.846%	203	5,276	+106.751%
2025-03-28	5.18	5.30	5.02	5.20	+8.333%	448	5,244	+88.462%
2025-03-27	5.40	5.50	4.80	4.80	-17.526%	68	5,146	+104.167%
2025-03-26	5.85	6.01	5.82	5.82	-4.433%	13	5,121	+68.385%
2025-03-25	6.20	6.20	5.70	6.09	-1.774%	166	5,132	+60.920%
2025-03-24	6.10	6.41	6.09	6.20	+11.913%	64	5,067	+58.065%
2025-03-21	5.36	5.54	5.16	5.54	+5.524%	166	5,073	+76.895%
2025-03-20	5.32	5.55	5.25	5.25	-7.895%	112	5,062	+86.667%
2025-03-19	5.14	5.70	5.14	5.70	+12.871%	23	4,981	+71.930%
2025-03-18	5.56	5.56	4.70	5.05	-15.126%	86	4,978	+94.059%
2025-03-17	5.71	6.30	5.71	5.95	+6.250%	76	4,973	+64.706%
2025-03-14	5.40	5.70	5.30	5.60	+12.000%	386	4,918	+75.000%
2025-03-13	5.54	6.12	4.50	5.00	-9.910%	168	4,885	+96.000%
2025-03-12	6.00	6.00	5.02	5.55	+4.717%	228	4,885	+76.577%
2025-03-11	4.73	5.40	4.73	5.30	+11.814%	165	4,877	+84.906%
2025-03-10	5.55	5.55	4.50	4.74	-19.661%	198	4,797	+106.751%
2025-03-07	5.70	6.05	5.25	5.90	-0.338%	344	4,783	+66.102%
2025-03-06	6.25	6.80	5.85	5.92	-16.028%	102	4,812	+65.541%
2025-03-05	6.40	7.20	6.40	7.05	+10.156%	119	4,765	+39.007%
2025-03-04	5.40	6.80	5.10	6.40	+10.919%	859	4,785	+53.125%
2025-03-03	6.89	7.40	5.70	5.77	-18.847%	273	4,142	+69.844%
2025-02-28	3.95	7.11	3.95	7.11	+3.796%	1,669	4,352	+37.834%
2025-02-27	7.50	8.10	6.85	6.85	-8.667%	101	3,969	+43.066%
2025-02-26	7.60	8.20	7.50	7.50	+4.167%	32	3,971	+30.667%
2025-02-25	8.50	8.50	7.00	7.20	-18.182%	147	3,963	+36.111%
2025-02-24	9.73	9.73	8.30	8.80	-7.853%	40	3,855	+11.364%
2025-02-21	11.20	11.20	9.30	9.55	-13.182%	206	3,864	+2.618%
2025-02-20	11.10	11.75	9.90	11.00	-5.579%	94	3,872	-10.909%
2025-02-19	13.10	13.25	11.65	11.65	-11.069%	332	3,856	-15.880%
2025-02-18	13.15	13.99	12.60	13.10	-2.602%	47	4,043	-25.191%
2025-02-14	13.05	14.00	12.93	13.45	0.000%	48	4,064	-27.138%
2025-02-13	13.10	13.50	12.65	13.45	+3.462%	81	4,068	-27.138%
2025-02-12	13.30	13.60	13.00	13.00	-7.143%	76	4,068	-24.615%
2025-02-11	14.65	14.65	13.40	14.00	-9.968%	116	4,047	-30.000%
2025-02-10	13.63	15.55	13.63	15.55	+20.543%	98	4,011	-36.977%
2025-02-07	14.90	14.90	12.40	12.90	+2.057%	98	4,096	-24.031%
2025-02-06	13.10	13.70	12.51	12.64	-6.716%	73	4,067	-22.468%
2025-02-05	13.50	13.76	13.50	13.55	0.000%	30	4,067	-27.675%
2025-02-04	13.70	14.45	13.55	13.55	-0.368%	33	4,073	-27.675%
2025-02-03	13.00	14.20	12.00	13.60	-4.561%	146	4,070	-27.941%
2025-01-31	13.75	15.18	13.75	14.25	+5.166%	32	4,059	-31.228%
2025-01-30	14.32	15.45	13.20	13.55	-2.378%	13	4,072	-27.675%
2025-01-29	14.59	14.70	13.50	13.88	-1.908%	17	4,067	-29.395%
2025-01-28	14.50	14.90	13.28	14.15	-0.702%	54	4,072	-30.742%
2025-01-27	14.43	14.65	14.00	14.25	-6.250%	54	4,026	-31.228%
2025-01-24	17.70	17.70	15.20	15.20	-7.317%	60	4,031	-35.526%
2025-01-23	14.50	16.45	14.05	16.40	+11.186%	16	4,028	-40.244%
2025-01-22	13.60	15.00	13.60	14.75	-4.839%	11	4,027	-33.559%
2025-01-21	13.40	16.00	13.40	15.50	+51.220%	102	4,026	-36.774%
2025-01-17	11.20	11.20	10.25	10.25	-4.206%	412	4,088	-4.390%
2025-01-16	10.84	10.89	10.70	10.70	-1.835%	88	4,088	-8.411%
2025-01-15	11.95	12.55	10.90	10.90	+6.863%	31	4,170	-10.092%
2025-01-14	10.80	10.80	10.20	10.20	-3.042%	40	4,151	-3.922%
2025-01-13	10.90	11.48	10.50	10.52	-17.425%	122	4,151	-6.844%
2025-01-10	12.38	13.60	12.38	12.74	-5.279%	80	4,193	-23.077%
2025-01-08	13.20	13.45	12.35	13.45	+1.052%	63	4,229	-27.138%
2025-01-07	14.50	15.00	13.31	13.31	-6.268%	126	4,229	-26.371%
2025-01-06	15.22	15.60	14.20	14.20	+2.158%	104	4,158	-30.986%
2025-01-03	11.84	14.05	11.84	13.90	+22.467%	318	4,105	-29.496%
2025-01-02	11.50	12.00	10.76	11.35	-3.814%	22	3,991	-13.656%
2024-12-31	11.86	12.50	11.60	11.80	-1.255%	28	3,975	-16.949%
2024-12-30	11.80	12.00	11.80	11.95	-10.150%	289	3,975	-17.992%
2024-12-27	14.21	14.21	12.95	13.30	-6.993%	112	3,686	-26.316%
2024-12-26	13.00	15.00	12.86	14.30	+16.260%	582	3,700	-31.469%
2024-12-24	11.27	12.30	11.27	12.30	+4.237%	16	4,021	-20.325%
2024-12-23	11.40	11.90	11.35	11.80	+3.509%	20	4,021	-16.949%
2024-12-20	9.47	11.57	9.47	11.40	+13.208%	16	4,013	-14.035%
2024-12-19	10.80	10.80	9.76	10.07	+0.700%	475	4,023	-2.681%
2024-12-18	12.50	12.50	10.00	10.00	-14.530%	33	3,979	-2.000%
2024-12-17	11.10	12.26	11.10	11.70	-1.266%	17	3,971	-16.239%
2024-12-16	10.50	12.00	10.50	11.85	+9.722%	21	3,972	-17.300%
2024-12-13	10.79	11.00	10.79	10.80	+13.326%	18	3,971	-9.259%
2024-12-12	10.00	10.50	9.53	9.53	-10.935%	173	3,978	+2.833%
2024-12-11	10.70	10.70	10.70	10.70	+3.883%	150	3,967	-8.411%
2024-12-10	10.80	11.00	9.90	10.30	+1.478%	13	3,880	-4.854%
2024-12-09	9.70	10.15	9.40	10.15	-10.177%	51	3,878	-3.448%
2024-12-06	10.66	11.50	10.42	11.30	+5.116%	42	3,865	-13.274%
2024-12-05	10.48	11.80	10.48	10.75	+5.289%	34	3,875	-8.837%
2024-12-04	9.50	10.90	9.50	10.21	+0.790%	23	3,853	-4.016%
2024-12-03	10.90	10.90	9.80	10.13	-7.573%	236	3,846	-3.258%
2024-12-02	13.20	13.32	10.90	10.96	-15.692%	328	4,038	-10.584%
2024-11-29	12.50	14.00	12.50	13.00	+8.696%	368	3,857	-24.615%
2024-11-27	12.30	13.20	11.40	11.96	+0.251%	48	3,715	-18.060%
2024-11-26	12.10	12.75	11.70	11.93	+14.712%	158	3,715	-17.854%
2024-11-25	11.50	11.70	10.00	10.40	+1.961%	364	3,670	-5.769%
2024-11-22	10.80	10.80	9.50	10.20	+8.511%	462	3,635	-3.922%
2024-11-21	7.80	9.50	7.80	9.40	+24.011%	205	3,828	+4.255%
2024-11-20	8.32	8.32	7.58	7.58	-6.994%	82	3,834	+29.288%
2024-11-19	7.00	8.50	6.99	8.15	+10.135%	130	3,847	+20.245%
2024-11-18	8.00	8.00	7.00	7.40	+2.778%	87	3,868	+32.432%
2024-11-15	5.50	7.40	5.50	7.20	+21.827%	972	3,823	+36.111%
2024-11-14	7.30	7.30	5.70	5.91	-14.348%	719	3,628	+65.821%
2024-11-13	7.20	9.61	6.70	6.90	+64.286%	2,187	3,307	+42.029%
2024-11-12	4.38	4.38	4.10	4.20	0.000%	102	3,328	+133.333%
2024-11-11	4.10	4.90	3.70	4.20	+27.273%	341	3,321	+133.333%
2024-11-08	3.00	3.30	3.00	3.30	+1.852%	234	3,198	+196.970%
2024-11-07	3.20	3.44	3.10	3.24	+11.724%	548	3,116	+202.469%
2024-11-06	2.85	2.93	2.65	2.90	+18.367%	89	2,735	+237.931%
2024-11-05	2.40	2.50	2.40	2.45	+7.930%	46	2,712	+300.000%
2024-11-04	2.10	2.31	2.10	2.27	+13.500%	23	2,673	+331.718%
2024-11-01	2.10	2.10	2.00	2.00	-2.439%	32	2,662	+390.000%
2024-10-31	2.05	2.05	1.85	2.05	-3.302%	344	2,661	+378.049%
2024-10-30	2.40	2.40	2.12	2.12	-7.826%	13	2,496	+362.264%
2024-10-29	2.10	2.40	2.10	2.30	+4.545%	149	2,488	+326.087%
2024-10-28	2.25	2.40	2.20	2.20	-1.345%	55	2,380	+345.455%
2024-10-25	2.16	2.23	2.10	2.23	-2.193%	464	2,389	+339.462%
2024-10-24	2.51	2.85	2.28	2.28	+20.000%	1,212	2,493	+329.825%
2024-10-23	2.30	2.30	1.90	1.90	-12.844%	16	1,325	+415.789%
2024-10-22	2.30	2.30	2.15	2.18	-5.217%	27	1,312	+349.541%
2024-10-21	2.22	2.30	2.00	2.30	+9.524%	79	1,306	+326.087%
2024-10-18	2.10	2.10	2.00	2.10	+2.439%	78	1,258	+366.667%
2024-10-17	2.30	2.30	2.05	2.05	-10.870%	69	1,251	+378.049%
2024-10-16	1.90	2.30	1.90	2.30	+28.492%	174	1,208	+326.087%
2024-10-15	1.60	2.05	1.60	1.79	+6.548%	45	1,135	+447.486%
2024-10-14	2.00	2.00	1.68	1.68	-4.000%	22	1,093	+483.333%
2024-10-11	1.70	1.75	1.60	1.75	+9.375%	32	1,073	+460.000%
2024-10-10	1.60	1.68	1.55	1.60	0.000%	63	1,065	+512.500%
2024-10-09	1.55	1.60	1.55	1.60	-2.439%	4	1,019	+512.500%
2024-10-08	1.95	2.00	1.64	1.64	-7.865%	51	1,022	+497.561%
2024-10-07	1.82	1.95	1.75	1.78	-1.111%	215	989	+450.562%
2024-10-04	1.80	2.00	1.69	1.80	+8.434%	1,590	812	+444.444%
2024-10-03	1.70	1.70	1.66	1.66	-8.791%	6	53	+490.361%
2024-10-02	1.50	1.84	1.50	1.82	+10.303%	9	47	+438.462%
2024-10-01	1.70	1.80	1.65	1.65	-15.385%	34	39	+493.939%
2024-09-30	2.00	2.10	1.95	1.95	0.000%	6	5	+402.564%

.dark-mode .qNLryk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNLryk{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20260116C20RKLB Jan 16 2026 20.00 Call (RKLB260116C00020000)option OPRA

RKLB20260116C20
RKLB Jan 16 2026 20.00 Call (RKLB260116C00020000)
option OPRA