Dark

RKLB20261016P45
RKLB Oct 16 2026 45.00 Put (RKLB261016P00045000)
option OPRA

EOD

Sep 14, 2026

0.3200+6.667%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3100	0.3200	0.2700	0.3200	+6.667%	21	1,509	0.000%
2026-09-11	0.3400	0.3400	0.2900	0.3000	-23.077%	49	1,508	+6.667%
2026-09-10	0.3600	0.3900	0.2500	0.3900	+8.333%	89	1,551	-17.949%
2026-09-09	0.2600	0.4200	0.2500	0.3600	+16.129%	98	1,490	-11.111%
2026-09-08	0.4300	0.4300	0.2600	0.3100	-20.513%	46	1,494	+3.226%
2026-09-04	0.3900	0.4200	0.3400	0.3900	-7.143%	90	1,442	-17.949%
2026-09-03	0.4400	0.4400	0.3900	0.4200	-12.500%	28	1,442	-23.810%
2026-09-02	0.4600	0.5400	0.4600	0.4800	-14.286%	24	1,426	-33.333%
2026-09-01	0.5000	0.5700	0.4800	0.5600	+19.149%	112	1,415	-42.857%
2026-08-31	0.5300	0.6100	0.4700	0.4700	-17.544%	77	1,363	-31.915%
2026-08-28	0.4300	0.5800	0.4300	0.5700	+23.913%	99	1,321	-43.860%
2026-08-27	0.4400	0.5300	0.4400	0.4600	-17.857%	168	1,254	-30.435%
2026-08-26	0.5900	0.5900	0.5200	0.5600	0.000%	42	1,151	-42.857%
2026-08-25	0.5800	0.6000	0.5500	0.5600	+1.818%	383	1,130	-42.857%
2026-08-24	0.5600	0.5600	0.4800	0.5500	+30.952%	76	839	-41.818%
2026-08-21	0.4300	0.4300	0.3800	0.4200	-12.500%	24	836	-23.810%
2026-08-20	0.4500	0.4800	0.4500	0.4800	+20.000%	42	837	-33.333%
2026-08-19	0.5000	0.5200	0.4000	0.4000	+5.263%	15	839	-20.000%
2026-08-18	0.3600	0.3800	0.3500	0.3800	+26.667%	49	839	-15.789%
2026-08-17	0.3300	0.3300	0.2700	0.3000	-23.077%	65	837	+6.667%
2026-08-14	0.4000	0.4000	0.3500	0.3900	-7.143%	4	854	-17.949%
2026-08-13	0.3800	0.4500	0.3800	0.4200	-10.638%	47	856	-23.810%
2026-08-12	0.5000	0.5000	0.4200	0.4700	-22.951%	90	835	-31.915%
2026-08-11	0.8100	0.8800	0.5600	0.6100	-27.381%	69	765	-47.541%
2026-08-10	0.6400	0.8400	0.6400	0.8400	-8.696%	26	754	-61.905%
2026-08-07	1.0000	1.0000	0.8400	0.9200	-26.400%	33	753	-65.217%
2026-08-06	1.3000	1.3000	1.1300	1.2500	-11.348%	23	755	-74.400%
2026-08-05	1.5500	1.5500	1.3400	1.4100	-9.032%	74	768	-77.305%
2026-08-04	1.7300	1.7800	1.5500	1.5500	-20.918%	64	733	-79.355%
2026-08-03	2.4000	2.4200	1.9600	1.9600	-26.592%	143	756	-83.673%
2026-07-31	2.9200	2.9200	2.6700	2.6700	-15.506%	19	860	-88.015%
2026-07-30	3.2200	3.3000	3.0800	3.1600	-21.975%	48	856	-89.873%
2026-07-29	3.5000	4.0500	3.5000	4.0500	+26.959%	34	808	-92.099%
2026-07-28	2.6000	3.5300	2.6000	3.1900	+8.136%	45	799	-89.969%
2026-07-27	2.8700	2.9500	2.3100	2.9500	+6.498%	4	802	-89.153%
2026-07-24	2.8000	2.9000	2.7700	2.7700	+13.061%	58	801	-88.448%
2026-07-23	2.7000	2.7200	2.4500	2.4500	+7.930%	6	801	-86.939%
2026-07-22	2.2600	2.2700	2.2600	2.2700	-15.299%	9	801	-85.903%
2026-07-21	2.7000	2.7300	2.6800	2.6800	-11.258%	15	797	-88.060%
2026-07-20	2.8700	3.3400	2.8700	3.0200	0.000%	116	787	-89.404%
2026-07-17	3.1700	3.2400	2.5800	3.0200	+1.684%	68	783	-89.404%
2026-07-16	2.2500	3.0900	2.2500	2.9700	+57.143%	117	752	-89.226%
2026-07-15	1.8300	1.9000	1.8100	1.8900	+9.884%	26	798	-83.069%
2026-07-14	1.6100	1.7200	1.5200	1.7200	-6.522%	21	801	-81.395%
2026-07-13	1.7500	1.8400	1.6300	1.8400	+12.195%	106	805	-82.609%
2026-07-10	1.6000	1.6400	1.5900	1.6400	-6.818%	24	771	-80.488%
2026-07-08	1.7600	1.7600	1.7600	1.7600	+35.385%	20	755	-81.818%
2026-07-06	1.1000	1.3000	1.1000	1.3000	+18.182%	63	774	-75.385%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-41.799%	1	712	-70.909%
2026-06-25	2.0000	2.0000	1.8900	1.8900	+44.275%	51	713	-83.069%
2026-06-24	1.7600	1.7600	1.3100	1.3100	+3.150%	45	713	-75.573%
2026-06-22	1.1400	1.3200	1.1400	1.2700	+12.389%	37	723	-74.803%
2026-06-18	1.0000	1.1300	1.0000	1.1300	+2.727%	59	627	-71.681%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+4.762%	3	627	-70.909%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-25.000%	1	627	-69.524%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-3.448%	10	626	-77.143%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-11.043%	1	626	-77.931%
2026-06-10	1.6600	1.6600	1.6300	1.6300	0.000%	27	627	-80.368%
2026-06-09	1.3500	1.7900	1.3400	1.6300	+16.429%	77	644	-80.368%
2026-06-08	1.3100	1.4300	1.3000	1.4000	-6.040%	28	628	-77.143%
2026-06-05	1.4900	1.4900	1.4900	1.4900	+30.702%	8	647	-78.523%
2026-06-03	1.1700	1.1700	1.1400	1.1400	-3.390%	2	639	-71.930%
2026-06-01	1.0200	1.1800	1.0200	1.1800	+61.644%	21	639	-72.881%
2026-05-29	0.8900	0.8900	0.7300	0.7300	-5.195%	4	630	-56.164%
2026-05-28	0.7700	0.7700	0.7700	0.7700	-4.938%	10	631	-58.442%
2026-05-27	0.7600	0.8100	0.7600	0.8100	-15.625%	2	631	-60.494%
2026-05-21	1.0900	1.0900	0.9500	0.9600	-11.927%	146	633	-66.667%
2026-05-20	1.1100	1.1100	1.0900	1.0900	-0.909%	5	633	-70.642%
2026-05-19	1.3400	1.3400	1.1000	1.1000	-8.333%	3	613	-70.909%
2026-05-15	1.1100	1.2000	1.1100	1.2000	+15.385%	5	613	-73.333%
2026-05-14	1.2000	1.2000	1.0400	1.0400	-10.345%	18	615	-69.231%
2026-05-13	1.2200	1.2200	0.8600	1.1600	-13.433%	13	605	-72.414%
2026-05-12	1.4500	1.4500	1.3100	1.3400	+16.522%	4	605	-76.119%
2026-05-11	1.3500	1.5300	1.1500	1.1500	-23.333%	28	605	-72.174%
2026-05-08	2.1000	2.1000	1.5000	1.5000	-43.396%	23	600	-78.667%
2026-05-07	2.6400	2.7000	2.6300	2.6500	-10.473%	66	595	-87.925%
2026-05-05	2.5400	2.9600	2.5400	2.9600	+9.630%	123	599	-89.189%
2026-05-04	3.1500	3.1500	2.6500	2.7000	-22.857%	28	575	-88.148%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+11.111%	1	552	-90.857%
2026-04-28	3.1400	3.1500	3.0500	3.1500	+12.100%	160	551	-89.841%
2026-04-27	3.2000	3.2600	2.8100	2.8100	-9.355%	26	508	-88.612%
2026-04-24	2.9000	3.1000	2.9000	3.1000	+19.691%	11	487	-89.677%
2026-04-23	2.8700	2.8700	2.5000	2.5900	+7.025%	13	486	-87.645%
2026-04-22	2.3200	2.4800	2.2900	2.4200	-4.348%	19	486	-86.777%
2026-04-21	2.5900	2.5900	2.2600	2.5300	+3.689%	17	487	-87.352%
2026-04-20	2.4500	2.5000	2.3200	2.4400	-8.955%	42	487	-86.885%
2026-04-17	2.7300	2.7300	2.5000	2.6800	-12.987%	14	504	-88.060%
2026-04-16	3.1000	3.2000	3.0000	3.0800	-19.582%	13	495	-89.610%
2026-04-15	3.7500	4.2000	3.7500	3.8300	-5.432%	47	492	-91.645%
2026-04-14	4.0000	4.0500	3.9500	4.0500	-2.410%	63	469	-92.099%
2026-04-13	4.3500	4.3500	4.1500	4.1500	-12.632%	9	459	-92.289%
2026-04-10	4.8000	4.8500	4.7500	4.7500	-4.040%	25	454	-93.263%
2026-04-09	4.7500	4.9500	4.6000	4.9500	+6.452%	89	437	-93.535%
2026-04-08	4.5000	4.6500	4.5000	4.6500	-19.271%	8	432	-93.118%
2026-04-07	5.5000	5.7600	5.4600	5.7600	+8.679%	41	426	-94.444%
2026-04-06	5.1500	5.3000	4.7500	5.3000	-5.357%	29	423	-93.962%
2026-04-02	5.5500	5.6000	5.4300	5.6000	+2.190%	8	389	-94.286%
2026-04-01	5.6000	5.6000	5.4000	5.4800	-8.208%	20	389	-94.161%
2026-03-31	6.5500	6.8000	5.9000	5.9700	-19.650%	41	372	-94.640%
2026-03-30	7.1500	7.7000	6.9800	7.4300	+9.104%	83	332	-95.693%
2026-03-27	6.2000	6.8100	6.2000	6.8100	+19.684%	36	308	-95.301%
2026-03-26	5.5700	5.6900	5.3900	5.6900	+23.696%	24	278	-94.376%
2026-03-25	4.7800	4.7800	4.6000	4.6000	-19.440%	3	261	-93.043%
2026-03-20	5.2000	5.8000	5.1500	5.7100	+11.523%	203	262	-94.396%
2026-03-19	5.1200	5.1200	5.1200	5.1200	-2.476%	1	67	-93.750%
2026-03-18	4.6000	5.2500	4.6000	5.2500	+10.526%	19	66	-93.905%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-20.965%	1	53	-93.263%
2026-03-13	6.0100	6.0100	6.0100	6.0100	+5.439%	2	53	-94.676%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-0.697%	1	51	-94.386%
2026-03-11	5.5000	5.7400	5.5000	5.7400	-1.880%	21	50	-94.425%
2026-03-09	5.9500	6.0500	5.8500	5.8500	-6.400%	20	36	-94.530%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+8.696%	1	28	-94.880%
2026-03-04	5.5000	5.7500	5.3200	5.7500	+6.679%	7	28	-94.435%
2026-03-03	5.3900	5.3900	5.3900	5.3900	-16.434%	4	28	-94.063%
2026-02-27	6.1300	6.4500	6.0500	6.4500	+13.158%	8	24	-95.039%
2026-02-26	5.7000	5.7000	5.7000	5.7000	-3.061%	2	16	-94.386%
2026-02-25	5.8800	5.8800	5.8800	5.8800	-5.920%	1	13	-94.558%
2026-02-24	6.3400	6.3400	6.2500	6.2500	-0.794%	3	13	-94.880%
2026-02-23	6.3000	6.3000	6.3000	6.3000	-1.563%	1	10	-94.921%
2026-02-20	6.0000	6.4000	6.0000	6.4000	0.000%	9	9	-95.000%

.dark-mode .T300zS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T300zS{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261016P45RKLB Oct 16 2026 45.00 Put (RKLB261016P00045000)option OPRA

RKLB20261016P45
RKLB Oct 16 2026 45.00 Put (RKLB261016P00045000)
option OPRA