Dark

RKLB20260116P12
RKLB Jan 16 2026 12.00 Put (RKLB260116P00012000)
option OPRA

EOD

May 29, 2025

0.5700+5.556%(+0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.57	0.57	0.57	0.57	+5.556%	50	2,540	0.000%
2025-05-28	0.50	0.57	0.50	0.54	-16.923%	30	2,490	+5.556%
2025-05-27	0.58	0.65	0.55	0.65	-4.412%	98	2,471	-12.308%
2025-05-22	0.79	0.79	0.67	0.68	+1.493%	17	2,564	-16.176%
2025-05-21	0.63	0.67	0.63	0.67	-6.944%	600	2,567	-14.925%
2025-05-20	0.72	0.72	0.72	0.72	-4.000%	2	2,334	-20.833%
2025-05-19	0.78	0.78	0.75	0.75	0.000%	3	2,336	-24.000%
2025-05-16	0.75	0.75	0.75	0.75	-20.213%	2	2,337	-24.000%
2025-05-15	0.90	0.94	0.90	0.94	+9.302%	21	2,337	-39.362%
2025-05-14	0.86	0.86	0.86	0.86	-4.444%	5	2,318	-33.721%
2025-05-13	0.94	0.94	0.90	0.90	-23.077%	7	2,317	-36.667%
2025-05-09	1.15	1.17	1.12	1.17	+21.875%	4,008	2,324	-51.282%
2025-05-08	1.06	1.06	0.96	0.96	-13.514%	6	421	-40.625%
2025-05-07	1.11	1.11	1.11	1.11	+0.909%	5	425	-48.649%
2025-05-05	1.12	1.14	1.03	1.10	+2.804%	5	422	-48.182%
2025-05-02	1.10	1.10	1.07	1.07	-10.833%	4	420	-46.729%
2025-05-01	1.13	1.20	1.13	1.20	+4.348%	35	422	-52.500%
2025-04-28	1.25	1.25	1.15	1.15	-10.156%	2	418	-50.435%
2025-04-25	1.17	1.30	1.17	1.28	-4.478%	104	418	-55.469%
2025-04-24	1.34	1.34	1.34	1.34	-10.067%	2	372	-57.463%
2025-04-23	1.55	1.55	1.37	1.49	-16.292%	6	372	-61.745%
2025-04-22	1.78	1.78	1.78	1.78	-9.645%	10	369	-67.978%
2025-04-21	1.92	1.97	1.92	1.97	+30.464%	11	369	-71.066%
2025-04-15	1.51	1.51	1.51	1.51	-18.378%	30	358	-62.252%
2025-04-14	1.85	1.85	1.85	1.85	-7.500%	10	358	-69.189%
2025-04-11	2.00	2.00	2.00	2.00	+10.497%	20	358	-71.500%
2025-04-10	1.81	1.81	1.81	1.81	+9.697%	1	348	-68.508%
2025-04-09	2.25	2.25	1.65	1.65	-30.962%	19	347	-65.455%
2025-04-08	2.29	2.39	2.29	2.39	+1.702%	2	354	-76.151%
2025-04-07	2.90	2.93	2.30	2.35	-5.622%	53	354	-75.745%
2025-04-04	2.34	2.75	2.34	2.49	+24.500%	24	357	-77.108%
2025-04-03	2.00	2.00	2.00	2.00	+22.699%	10	347	-71.500%
2025-04-02	1.63	1.63	1.63	1.63	-14.211%	10	347	-65.031%
2025-03-31	1.81	1.90	1.81	1.90	+15.854%	11	357	-70.000%
2025-03-28	1.80	1.80	1.64	1.64	+12.329%	14	346	-65.244%
2025-03-26	1.46	1.46	1.46	1.46	-2.667%	3	343	-60.959%
2025-03-25	1.48	1.50	1.48	1.50	-1.961%	4	344	-62.000%
2025-03-24	1.50	1.53	1.48	1.53	-32.000%	41	340	-62.745%
2025-03-14	2.25	2.25	2.25	2.25	+9.756%	2	342	-74.667%
2025-03-12	2.05	2.05	2.05	2.05	-14.583%	5	343	-72.195%
2025-03-10	2.25	2.40	2.25	2.40	+14.286%	53	348	-76.250%
2025-03-06	2.10	2.10	2.10	2.10	+16.022%	2	387	-72.857%
2025-03-05	1.81	1.81	1.81	1.81	-19.912%	10	386	-68.508%
2025-03-04	2.25	2.26	2.25	2.26	+15.897%	2	376	-74.779%
2025-03-03	1.95	1.95	1.95	1.95	+2.632%	1	374	-70.769%
2025-02-28	2.40	2.40	1.90	1.90	-5.000%	86	373	-70.000%
2025-02-25	2.00	2.00	2.00	2.00	+25.000%	19	324	-71.500%
2025-02-24	1.60	1.60	1.60	1.60	+4.575%	1	324	-64.375%
2025-02-21	1.48	1.60	1.48	1.53	+18.605%	86	324	-62.745%
2025-02-18	1.29	1.29	1.29	1.29	-6.522%	1	293	-55.814%
2025-02-13	1.48	1.48	1.38	1.38	0.000%	54	293	-58.696%
2025-02-11	1.35	1.38	1.35	1.38	+7.812%	12	283	-58.696%
2025-02-06	1.28	1.28	1.28	1.28	-6.569%	20	282	-55.469%
2025-02-05	1.37	1.37	1.37	1.37	+7.874%	1	282	-58.394%
2025-02-04	1.27	1.27	1.27	1.27	-16.447%	3	281	-55.118%
2025-02-03	1.52	1.52	1.52	1.52	+19.685%	5	278	-62.500%
2025-01-31	1.30	1.30	1.27	1.27	-4.511%	70	283	-55.118%
2025-01-30	1.33	1.33	1.33	1.33	-5.674%	5	288	-57.143%
2025-01-28	1.41	1.41	1.41	1.41	-4.082%	1	288	-59.574%
2025-01-27	1.47	1.47	1.47	1.47	+13.077%	10	288	-61.224%
2025-01-23	1.30	1.30	1.30	1.30	-7.143%	2	288	-56.154%
2025-01-22	1.40	1.40	1.40	1.40	0.000%	7	288	-59.286%
2025-01-21	1.40	1.40	1.40	1.40	-15.152%	11	270	-59.286%
2025-01-17	1.70	1.70	1.65	1.65	-0.602%	22	270	-65.455%
2025-01-16	1.69	1.69	1.66	1.66	-7.778%	12	270	-65.663%
2025-01-14	1.80	1.80	1.80	1.80	+4.046%	5	264	-68.333%
2025-01-08	1.73	1.73	1.73	1.73	+10.897%	2	262	-67.052%
2025-01-07	1.57	1.57	1.56	1.56	+4.000%	6	262	-63.462%
2025-01-03	1.50	1.50	1.50	1.50	-14.286%	20	263	-62.000%
2025-01-02	1.75	1.75	1.75	1.75	-2.778%	10	263	-67.429%
2024-12-30	1.80	1.80	1.80	1.80	+12.500%	11	263	-68.333%
2024-12-27	1.60	1.60	1.50	1.60	-5.882%	46	259	-64.375%
2024-12-26	1.70	1.70	1.70	1.70	+0.592%	10	236	-66.471%
2024-12-24	1.69	1.69	1.69	1.69	-7.143%	5	240	-66.272%
2024-12-20	1.90	1.90	1.82	1.82	-11.650%	2	240	-68.681%
2024-12-19	2.06	2.06	2.06	2.06	+15.730%	2	240	-72.330%
2024-12-17	1.80	1.80	1.78	1.78	-5.319%	18	240	-67.978%
2024-12-16	1.80	1.88	1.80	1.88	-1.053%	52	307	-69.681%
2024-12-13	1.90	1.90	1.90	1.90	0.000%	2	307	-70.000%
2024-12-11	2.55	2.55	1.90	1.90	-14.027%	12	307	-70.000%
2024-12-09	2.25	2.25	2.17	2.21	+5.238%	7	317	-74.208%
2024-12-04	2.10	2.10	2.10	2.10	+6.061%	5	316	-72.857%
2024-12-02	1.96	2.02	1.96	1.98	+13.143%	10	321	-71.212%
2024-11-27	1.70	1.75	1.70	1.75	0.000%	14	313	-67.429%
2024-11-26	1.88	1.88	1.75	1.75	-10.256%	32	313	-67.429%
2024-11-25	1.90	1.95	1.88	1.95	-3.941%	22	333	-70.769%
2024-11-22	2.03	2.05	2.03	2.03	-13.617%	36	331	-71.921%
2024-11-21	2.35	2.35	2.35	2.35	-4.082%	3	313	-75.745%
2024-11-20	2.45	2.45	2.45	2.45	0.000%	26	313	-76.735%
2024-11-19	2.45	2.45	2.45	2.45	+2.083%	4	313	-76.735%
2024-11-18	2.40	2.40	2.40	2.40	-5.882%	1	309	-76.250%
2024-11-15	2.72	2.72	2.55	2.55	-3.774%	14	309	-77.647%
2024-11-14	2.39	2.67	2.39	2.65	+13.248%	32	313	-78.491%
2024-11-13	2.50	3.10	1.90	2.34	-28.440%	9	344	-75.641%
2024-11-12	3.20	3.35	3.20	3.27	+0.926%	21	349	-82.569%
2024-11-11	3.49	3.49	3.24	3.24	-1.818%	13	363	-82.407%
2024-11-07	3.34	3.34	3.24	3.30	-5.714%	61	373	-82.727%
2024-11-06	3.70	3.70	3.50	3.50	-11.392%	63	384	-83.714%
2024-11-05	3.95	3.95	3.95	3.95	-1.741%	8	447	-85.570%
2024-11-04	4.00	4.05	4.00	4.02	-1.951%	10	439	-85.821%
2024-11-01	4.08	4.10	4.08	4.10	-5.747%	22	429	-86.098%
2024-10-31	4.20	4.35	4.20	4.35	+6.098%	32	418	-86.897%
2024-10-30	3.96	4.10	3.96	4.10	+2.500%	14	386	-86.098%
2024-10-28	4.00	4.00	4.00	4.00	-3.148%	10	400	-85.750%
2024-10-25	4.20	4.20	4.05	4.13	+3.250%	14	390	-86.199%
2024-10-24	3.85	4.00	3.85	4.00	-3.614%	23	395	-85.750%
2024-10-22	4.06	4.15	4.06	4.15	+1.220%	15	392	-86.265%
2024-10-21	4.10	4.10	4.10	4.10	-4.651%	1	377	-86.098%
2024-10-17	4.30	4.30	4.30	4.30	+2.381%	26	378	-86.744%
2024-10-16	4.20	4.20	4.20	4.20	-8.696%	10	352	-86.429%
2024-10-14	4.60	4.60	4.60	4.60	-5.738%	48	359	-87.609%
2024-10-10	4.90	4.90	4.88	4.88	+1.667%	16	311	-88.320%
2024-10-09	4.83	4.83	4.80	4.80	+2.128%	10	295	-88.125%
2024-10-07	4.70	4.80	4.70	4.70	-0.424%	51	285	-87.872%
2024-10-04	4.90	4.90	4.72	4.72	-5.600%	34	234	-87.924%
2024-10-03	5.04	5.04	5.00	5.00	+0.604%	13	219	-88.600%
2024-10-01	5.19	5.19	4.97	4.97	+2.474%	25	206	-88.531%
2024-09-30	4.80	4.90	4.60	4.85	-16.379%	91	181	-88.247%
2024-09-23	5.80	5.80	5.80	5.80	-3.333%	2	128	-90.172%
2024-09-19	5.87	6.00	5.87	6.00	+1.695%	4	130	-90.500%
2024-09-16	5.90	5.90	5.90	5.90	+1.375%	6	130	-90.339%
2024-09-13	5.90	5.90	5.82	5.82	-7.619%	12	136	-90.206%
2024-08-30	6.30	6.30	6.30	6.30	-1.563%	2	131	-90.952%
2024-08-29	6.40	6.40	6.40	6.40	-2.883%	10	131	-91.094%
2024-08-28	6.59	6.59	6.59	6.59	+4.603%	1	121	-91.351%
2024-08-22	6.30	6.30	6.30	6.30	-3.077%	10	120	-90.952%
2024-08-16	6.40	6.50	6.20	6.50	-1.515%	50	110	-91.231%
2024-08-09	6.60	6.60	6.60	6.60	+1.538%	2	85	-91.364%
2024-07-16	6.50	6.50	6.50	6.50	-1.813%	1	84	-91.231%
2024-07-12	6.67	6.67	6.62	6.62	-9.809%	4	83	-91.390%
2024-06-20	7.34	7.34	7.34	7.34	+0.548%	1	83	-92.234%
2024-06-12	7.25	7.30	7.25	7.30	-4.199%	7	82	-92.192%
2024-05-30	7.75	7.75	7.62	7.62	-1.931%	6	75	-92.520%
2024-05-09	7.77	7.77	7.77	7.77	-7.500%	50	94	-92.664%
2024-04-19	8.40	8.40	8.40	8.40	+1.205%	10	44	-93.214%
2024-04-17	8.30	8.30	8.30	8.30	+6.410%	9	34	-93.133%
2024-04-01	7.80	7.80	7.80	7.80	+2.497%	10	35	-92.692%
2024-03-04	7.61	7.61	7.61	7.61	+10.290%	7	25	-92.510%
2023-12-29	6.90	6.90	6.90	6.90	+2.985%	1	28	-91.739%
2023-12-28	6.80	6.80	6.70	6.70	-2.899%	2	28	-91.493%
2023-12-27	6.90	6.90	6.90	6.90	-1.429%	1	26	-91.739%
2023-12-26	6.90	7.40	6.90	7.00	-0.709%	3	25	-91.857%
2023-12-22	7.05	7.05	7.05	7.05	0.000%	24	0	-91.915%

.dark-mode .dBdgDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBdgDD{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20260116P12RKLB Jan 16 2026 12.00 Put (RKLB260116P00012000)option OPRA

RKLB20260116P12
RKLB Jan 16 2026 12.00 Put (RKLB260116P00012000)
option OPRA