Dark

RKLB20260116P10
RKLB Jan 16 2026 10.00 Put (RKLB260116P00010000)
option OPRA

EOD

May 30, 2025

0.3700+32.143%(+0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-30	0.37	0.37	0.37	0.37	+32.143%	4	1,736	0.000%
2025-05-28	0.31	0.31	0.28	0.28	-20.000%	305	1,738	+32.143%
2025-05-27	0.38	0.39	0.35	0.35	-22.222%	26	1,750	+5.714%
2025-05-23	0.46	0.46	0.44	0.45	-10.000%	62	1,759	-17.778%
2025-05-22	0.50	0.50	0.50	0.50	+16.279%	50	1,759	-26.000%
2025-05-21	0.33	0.43	0.33	0.43	0.000%	601	1,809	-13.953%
2025-05-20	0.44	0.44	0.43	0.43	-4.444%	4	2,409	-13.953%
2025-05-19	0.45	0.45	0.45	0.45	-10.000%	30	2,411	-17.778%
2025-05-15	0.51	0.51	0.48	0.50	+2.041%	9	2,411	-26.000%
2025-05-14	0.52	0.54	0.49	0.49	-7.547%	401	2,414	-24.490%
2025-05-13	0.53	0.53	0.53	0.53	-11.667%	10	2,031	-30.189%
2025-05-12	0.62	0.62	0.60	0.60	-14.286%	407	2,041	-38.333%
2025-05-09	0.70	0.70	0.68	0.70	+11.111%	402	1,824	-47.143%
2025-05-08	0.66	0.66	0.63	0.63	-17.105%	4	1,720	-41.270%
2025-05-06	0.77	0.77	0.71	0.76	+20.635%	13	1,717	-51.316%
2025-05-02	0.70	0.70	0.63	0.63	-25.882%	8	1,727	-41.270%
2025-04-30	0.83	0.85	0.83	0.85	+18.056%	100	1,728	-56.471%
2025-04-28	0.69	0.72	0.69	0.72	-6.494%	300	1,696	-48.611%
2025-04-25	0.88	0.88	0.77	0.77	-9.412%	200	1,811	-51.948%
2025-04-24	0.85	0.85	0.82	0.85	-8.602%	106	1,720	-56.471%
2025-04-23	0.95	0.95	0.93	0.93	-19.130%	6	1,620	-60.215%
2025-04-22	1.19	1.19	1.10	1.15	+2.679%	4	1,614	-67.826%
2025-04-17	1.16	1.16	1.12	1.12	+12.000%	10	1,609	-66.964%
2025-04-16	1.00	1.00	1.00	1.00	-21.875%	5	1,609	-63.000%
2025-04-14	1.27	1.28	1.27	1.28	-3.759%	22	1,609	-71.094%
2025-04-11	1.33	1.33	1.33	1.33	-5.000%	4	1,606	-72.180%
2025-04-10	0.98	1.40	0.98	1.40	+40.000%	13	1,604	-73.571%
2025-04-09	1.39	1.42	1.00	1.00	-40.476%	9	1,602	-63.000%
2025-04-07	1.76	2.12	1.50	1.68	-1.176%	143	1,602	-77.976%
2025-04-04	1.62	1.80	1.62	1.70	+36.000%	322	1,698	-78.235%
2025-04-03	1.17	1.25	1.17	1.25	+16.822%	30	1,605	-70.400%
2025-04-02	1.06	1.07	1.01	1.07	-3.604%	12	1,585	-65.421%
2025-04-01	1.25	1.25	1.11	1.11	-6.723%	303	1,587	-66.667%
2025-03-31	1.17	1.19	1.17	1.19	+12.264%	412	1,576	-68.908%
2025-03-28	1.17	1.17	1.06	1.06	+6.000%	14	1,172	-65.094%
2025-03-27	1.04	1.04	1.00	1.00	+13.636%	22	1,166	-63.000%
2025-03-25	0.88	0.88	0.88	0.88	-3.297%	6	1,144	-57.955%
2025-03-24	1.10	1.10	0.91	0.91	-18.750%	17	1,145	-59.341%
2025-03-21	1.12	1.12	1.12	1.12	-3.448%	22	1,156	-66.964%
2025-03-20	1.15	1.16	1.15	1.16	-7.200%	101	1,157	-68.103%
2025-03-19	1.25	1.25	1.25	1.25	-1.575%	2	1,118	-70.400%
2025-03-18	1.24	1.27	1.24	1.27	+8.547%	2	1,118	-70.866%
2025-03-17	1.24	1.24	1.17	1.17	-6.400%	51	1,118	-68.376%
2025-03-14	1.28	1.28	1.25	1.25	-13.194%	22	1,068	-70.400%
2025-03-13	1.41	1.44	1.41	1.44	+30.909%	24	1,068	-74.306%
2025-03-11	1.43	1.50	1.10	1.10	-30.380%	40	1,068	-66.364%
2025-03-10	1.53	1.60	1.49	1.58	+19.697%	30	1,084	-76.582%
2025-03-07	1.30	1.32	1.30	1.32	-2.941%	12	1,103	-71.970%
2025-03-06	1.39	1.39	1.33	1.36	+7.087%	286	1,103	-72.794%
2025-03-04	1.45	1.50	1.24	1.27	-1.550%	176	1,243	-70.866%
2025-03-03	1.20	1.29	1.20	1.29	+5.738%	152	1,288	-71.318%
2025-02-28	1.62	1.62	1.21	1.22	-2.400%	636	1,138	-69.672%
2025-02-27	1.20	1.26	1.15	1.25	-1.575%	9	1,094	-70.400%
2025-02-26	1.27	1.27	1.27	1.27	0.000%	1	1,096	-70.866%
2025-02-25	1.20	1.44	1.20	1.27	+17.593%	109	1,097	-70.866%
2025-02-24	1.05	1.15	1.05	1.08	+25.581%	334	1,038	-65.741%
2025-02-21	0.90	0.93	0.86	0.86	-9.474%	568	1,026	-56.977%
2025-02-20	1.00	1.00	0.95	0.95	+7.955%	17	745	-61.053%
2025-02-18	0.87	0.89	0.87	0.88	-4.348%	11	728	-57.955%
2025-02-14	0.92	0.92	0.92	0.92	+2.222%	2	728	-59.783%
2025-02-12	0.90	0.90	0.90	0.90	+8.434%	2	728	-58.889%
2025-02-11	0.83	0.83	0.83	0.83	-8.791%	11	726	-55.422%
2025-02-07	0.85	0.93	0.75	0.91	-4.211%	28	715	-59.341%
2025-02-03	0.95	0.95	0.95	0.95	+9.195%	1	711	-61.053%
2025-01-30	0.87	0.87	0.87	0.87	+6.098%	5	712	-57.471%
2025-01-28	0.86	0.86	0.82	0.82	-4.651%	80	712	-54.878%
2025-01-27	0.86	0.86	0.86	0.86	+1.176%	1	632	-56.977%
2025-01-23	0.90	0.90	0.82	0.85	-5.556%	12	631	-56.471%
2025-01-22	0.97	0.97	0.90	0.90	-19.643%	32	624	-58.889%
2025-01-17	1.12	1.12	1.12	1.12	+1.818%	2	632	-66.964%
2025-01-16	1.10	1.10	1.10	1.10	-4.348%	9	632	-66.364%
2025-01-15	1.15	1.15	1.15	1.15	-16.667%	1	623	-67.826%
2025-01-14	1.32	1.38	1.32	1.38	+36.634%	11	623	-73.188%
2025-01-07	0.99	1.01	0.99	1.01	+6.316%	20	622	-63.366%
2025-01-06	1.08	1.08	0.95	0.95	+2.151%	12	637	-61.053%
2025-01-03	0.93	0.93	0.93	0.93	-24.390%	2	625	-60.215%
2025-01-02	1.05	1.23	1.05	1.23	+5.128%	3	624	-69.919%
2024-12-30	1.17	1.17	1.17	1.17	+17.000%	1	624	-68.376%
2024-12-26	1.00	1.04	1.00	1.00	-16.667%	28	623	-63.000%
2024-12-23	1.20	1.20	1.20	1.20	-24.051%	2	631	-69.167%
2024-12-18	1.10	1.58	1.10	1.58	+37.391%	5	633	-76.582%
2024-12-17	1.10	1.15	1.10	1.15	-4.167%	4	634	-67.826%
2024-12-16	1.23	1.37	1.15	1.20	0.000%	207	694	-69.167%
2024-12-12	1.20	1.20	1.20	1.20	-2.439%	10	694	-69.167%
2024-12-11	1.30	1.30	1.23	1.23	-10.219%	21	684	-69.919%
2024-12-10	1.37	1.37	1.37	1.37	-11.039%	1	664	-72.993%
2024-12-09	1.41	1.54	1.41	1.54	+23.200%	3	665	-75.974%
2024-12-05	1.25	1.25	1.25	1.25	-14.384%	19	664	-70.400%
2024-12-04	1.46	1.46	1.46	1.46	+2.817%	15	645	-74.658%
2024-12-03	1.50	1.50	1.40	1.42	+9.231%	17	630	-73.944%
2024-12-02	1.30	1.30	1.30	1.30	+18.182%	65	615	-71.538%
2024-11-29	1.08	1.10	1.08	1.10	-8.333%	202	655	-66.364%
2024-11-27	1.10	1.20	1.10	1.20	+4.348%	7	729	-69.167%
2024-11-26	1.20	1.20	1.15	1.15	-11.538%	120	729	-67.826%
2024-11-25	1.30	1.30	1.30	1.30	0.000%	90	749	-71.538%
2024-11-22	1.35	1.40	1.27	1.30	-12.162%	190	839	-71.538%
2024-11-21	1.62	1.62	1.48	1.48	-4.516%	9	814	-75.000%
2024-11-20	1.55	1.60	1.55	1.55	+3.333%	17	814	-76.129%
2024-11-19	1.50	1.50	1.50	1.50	-3.226%	1	817	-75.333%
2024-11-18	1.55	1.55	1.55	1.55	-6.061%	1	816	-76.129%
2024-11-15	1.85	1.85	1.65	1.65	-8.333%	4	815	-77.576%
2024-11-14	1.70	1.80	1.70	1.80	+12.500%	20	815	-79.444%
2024-11-13	1.63	1.85	1.40	1.60	-26.606%	99	815	-76.875%
2024-11-12	2.19	2.32	2.14	2.18	+9.000%	95	899	-83.028%
2024-11-11	2.26	2.26	1.80	2.00	-13.043%	112	970	-81.500%
2024-11-08	2.30	2.30	2.30	2.30	0.000%	10	888	-83.913%
2024-11-07	2.20	2.30	2.20	2.30	-6.883%	11	893	-83.913%
2024-11-06	2.51	2.65	2.35	2.47	-9.854%	46	884	-85.020%
2024-11-05	2.74	2.74	2.74	2.74	-3.180%	1	857	-86.496%
2024-10-25	2.83	2.83	2.83	2.83	+1.071%	20	856	-86.926%
2024-10-24	2.75	2.81	2.75	2.80	-5.085%	25	846	-86.786%
2024-10-23	2.88	2.95	2.88	2.95	+5.357%	15	821	-87.458%
2024-10-22	2.86	2.91	2.80	2.80	-9.677%	19	826	-86.786%
2024-10-21	2.98	3.10	2.98	3.10	+3.333%	3	843	-88.065%
2024-10-18	3.10	3.10	2.99	3.00	0.000%	82	845	-87.667%
2024-10-17	3.10	3.10	3.00	3.00	-0.662%	21	806	-87.667%
2024-10-16	3.21	3.21	3.00	3.02	-8.485%	24	797	-87.748%
2024-10-15	3.30	3.30	3.23	3.30	+1.538%	22	796	-88.788%
2024-10-14	3.40	3.40	3.25	3.25	-2.695%	3	774	-88.615%
2024-10-11	3.51	3.51	3.34	3.34	-4.571%	12	773	-88.922%
2024-10-10	3.40	3.50	3.40	3.50	+2.941%	28	777	-89.429%
2024-10-09	3.45	3.50	3.40	3.40	-1.449%	14	749	-89.118%
2024-10-07	3.45	3.45	3.45	3.45	+0.583%	15	735	-89.275%
2024-10-04	3.54	3.54	3.43	3.43	-2.000%	80	720	-89.213%
2024-10-03	3.46	3.56	3.46	3.50	0.000%	20	750	-89.429%
2024-10-02	3.60	3.72	3.48	3.50	-1.685%	81	733	-89.429%
2024-10-01	3.50	5.00	3.50	3.56	+6.269%	51	652	-89.607%
2024-09-30	3.40	3.48	3.35	3.35	-2.047%	63	601	-88.955%
2024-09-27	3.39	3.50	3.30	3.42	-7.568%	68	631	-89.181%
2024-09-26	3.65	3.70	3.63	3.70	-1.333%	19	611	-90.000%
2024-09-25	3.86	3.86	3.68	3.75	-13.991%	190	592	-90.133%
2024-09-17	4.36	4.36	4.36	4.36	+0.926%	3	542	-91.514%
2024-09-16	4.32	4.32	4.32	4.32	+0.465%	5	545	-91.435%
2024-09-13	4.50	4.50	4.30	4.30	-7.725%	38	550	-91.395%
2024-09-11	4.59	4.70	4.59	4.66	-2.917%	43	569	-92.060%
2024-09-03	4.80	4.80	4.80	4.80	+2.128%	1	610	-92.292%
2024-08-29	4.90	4.90	4.70	4.70	-4.858%	32	609	-92.128%
2024-08-27	4.80	4.94	4.80	4.94	-1.200%	102	579	-92.510%
2024-08-26	5.00	5.00	5.00	5.00	+6.383%	1	679	-92.600%
2024-08-23	4.69	4.70	4.69	4.70	-3.491%	78	680	-92.128%
2024-08-20	4.86	4.87	4.86	4.87	-0.815%	10	679	-92.402%
2024-08-19	4.91	4.93	4.86	4.91	+3.368%	101	689	-92.464%
2024-08-16	4.46	4.85	4.45	4.75	-4.427%	104	588	-92.211%
2024-08-12	4.97	4.97	4.97	4.97	+1.844%	10	536	-92.555%
2024-08-09	4.88	4.88	4.88	4.88	-11.273%	2	526	-92.418%
2024-08-07	5.50	5.50	5.50	5.50	0.000%	1	525	-93.273%
2024-08-06	5.50	5.50	5.50	5.50	-1.786%	4	524	-93.273%
2024-08-05	5.67	5.70	5.53	5.60	+2.190%	16	520	-93.393%
2024-08-02	5.49	5.49	5.40	5.48	+3.788%	9	504	-93.248%
2024-08-01	5.28	5.31	5.28	5.28	+5.600%	3	497	-92.992%
2024-07-31	5.00	5.00	5.00	5.00	-0.596%	1	494	-92.600%
2024-07-30	5.09	5.10	5.03	5.03	+0.399%	7	493	-92.644%
2024-07-26	5.04	5.04	4.96	5.01	-0.398%	12	486	-92.615%
2024-07-25	5.13	5.22	5.03	5.03	-0.396%	24	482	-92.644%
2024-07-24	5.05	5.15	4.93	5.05	+1.815%	19	458	-92.673%
2024-07-23	4.88	4.98	4.87	4.96	-11.586%	91	439	-92.540%
2024-07-01	5.60	5.61	5.60	5.61	+5.849%	50	492	-93.405%
2024-06-28	5.30	5.30	5.30	5.30	-5.357%	4	442	-93.019%
2024-06-25	5.40	5.60	5.40	5.60	+1.818%	6	440	-93.393%
2024-06-24	5.50	5.50	5.50	5.50	+3.774%	1	436	-93.273%
2024-06-21	5.40	5.40	5.30	5.30	-7.018%	14	437	-93.019%
2024-06-14	5.70	5.70	5.70	5.70	+0.176%	2	442	-93.509%
2024-06-07	5.69	5.69	5.69	5.69	-0.175%	100	441	-93.497%
2024-05-14	5.70	5.70	5.70	5.70	-3.061%	4	477	-93.509%
2024-05-13	5.86	5.88	5.86	5.88	-2.000%	12	481	-93.707%
2024-05-08	6.00	6.00	6.00	6.00	-4.153%	1	469	-93.833%
2024-04-26	6.26	6.26	6.26	6.26	-3.692%	60	470	-94.089%
2024-04-25	6.50	6.50	6.50	6.50	+1.562%	40	500	-94.308%
2024-04-18	6.40	6.40	6.40	6.40	-1.538%	20	540	-94.219%
2024-04-16	6.50	6.50	6.50	6.50	0.000%	20	520	-94.308%
2024-04-15	6.40	6.50	6.40	6.50	+3.175%	50	500	-94.308%
2024-04-10	6.30	6.30	6.30	6.30	+0.800%	40	450	-94.127%
2024-04-01	6.25	6.25	6.25	6.25	+2.459%	10	410	-94.080%
2024-03-25	6.10	6.10	6.10	6.10	0.000%	5	420	-93.934%
2024-03-20	6.01	6.10	6.01	6.10	+5.172%	2	415	-93.934%
2024-03-14	5.80	5.80	5.80	5.80	-3.333%	3	413	-93.621%
2024-03-06	6.01	6.01	6.00	6.00	-2.121%	4	410	-93.833%
2024-03-05	6.13	6.13	6.13	6.13	+5.690%	1	414	-93.964%
2024-02-26	5.80	5.80	5.80	5.80	+0.346%	10	415	-93.621%
2024-02-07	5.78	5.78	5.78	5.78	-7.668%	10	425	-93.599%
2024-02-01	5.70	6.26	5.70	6.26	+15.926%	8	415	-94.089%
2024-01-23	5.40	5.40	5.40	5.40	-1.460%	30	411	-93.148%
2024-01-22	5.48	5.48	5.48	5.48	-0.182%	3	441	-93.248%
2024-01-19	5.45	5.49	5.45	5.49	-0.182%	2	438	-93.260%
2024-01-16	5.51	5.51	5.50	5.50	+2.804%	50	436	-93.273%
2024-01-03	5.35	5.35	5.35	5.35	+0.564%	50	386	-93.084%
2024-01-02	5.24	5.32	5.24	5.32	+2.308%	51	336	-93.045%
2023-12-26	5.19	5.20	5.19	5.20	-1.887%	7	285	-92.885%
2023-12-22	5.20	5.30	4.90	5.30	-7.018%	86	192	-93.019%
2023-12-19	5.70	5.70	5.70	5.70	-1.724%	2	192	-93.509%
2023-12-18	5.80	5.80	5.80	5.80	+4.693%	1	190	-93.621%
2023-12-15	5.54	5.54	5.54	5.54	+2.783%	1	189	-93.321%
2023-12-14	5.30	5.39	5.30	5.39	-6.908%	97	188	-93.135%
2023-12-04	5.70	5.79	5.70	5.79	-0.344%	50	91	-93.610%
2023-11-02	5.82	5.82	5.81	5.81	-1.525%	10	41	-93.632%
2023-10-12	5.90	5.90	5.90	5.90	-0.840%	5	31	-93.729%
2023-09-26	5.95	5.95	5.95	5.95	+4.386%	10	26	-93.782%
2023-09-19	5.70	5.70	5.70	5.70	+7.547%	5	16	-93.509%
2023-09-15	5.30	5.30	5.30	5.30	0.000%	1	11	-93.019%
2023-09-14	5.30	5.30	5.30	5.30	0.000%	10	10	-93.019%

.dark-mode .fJXYSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJXYSh{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20260116P10RKLB Jan 16 2026 10.00 Put (RKLB260116P00010000)option OPRA

RKLB20260116P10
RKLB Jan 16 2026 10.00 Put (RKLB260116P00010000)
option OPRA