Dark

RKLB20261016P50
RKLB Oct 16 2026 50.00 Put (RKLB261016P00050000)
option OPRA

EOD

Sep 14, 2026

0.7700-3.750%(-0.0300)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0000	1.0100	0.7100	0.7700	-3.750%	136	6,287	0.000%
2026-09-11	0.9200	0.9200	0.6300	0.8000	-22.330%	142	6,253	-3.750%
2026-09-10	1.2200	1.2200	0.8000	1.0300	+7.292%	233	6,242	-25.243%
2026-09-09	0.6600	1.0000	0.6600	0.9600	+24.675%	458	6,165	-19.792%
2026-09-08	0.9400	0.9400	0.6700	0.7700	-18.085%	199	6,120	0.000%
2026-09-04	0.9300	1.0100	0.8400	0.9400	-4.082%	635	6,059	-18.085%
2026-09-03	1.0100	1.1000	0.8900	0.9800	-9.259%	162	6,059	-21.429%
2026-09-02	1.2000	1.3200	1.0300	1.0800	-10.744%	190	6,062	-28.704%
2026-09-01	1.3100	1.3700	1.1100	1.2100	+10.000%	194	5,992	-36.364%
2026-08-31	1.2000	1.3300	1.1000	1.1000	-3.509%	137	5,969	-30.000%
2026-08-28	1.0500	1.3000	1.0300	1.1400	+16.327%	338	5,877	-32.456%
2026-08-27	1.0000	1.1700	0.8800	0.9800	-15.517%	114	5,842	-21.429%
2026-08-26	1.3800	1.3800	1.1000	1.1600	-2.521%	94	5,849	-33.621%
2026-08-25	1.1000	1.3000	1.1000	1.1900	+6.250%	172	5,825	-35.294%
2026-08-24	1.0300	1.1400	1.0300	1.1200	+33.333%	139	5,767	-31.250%
2026-08-21	0.7800	0.9200	0.7800	0.8400	+1.205%	79	5,727	-8.333%
2026-08-20	0.8600	1.0300	0.7900	0.8300	+10.667%	88	5,693	-7.229%
2026-08-19	0.7800	1.0400	0.7200	0.7500	+5.634%	24	5,683	+2.667%
2026-08-18	0.8900	0.8900	0.6400	0.7100	+12.698%	3,155	5,675	+8.451%
2026-08-17	0.7600	0.7600	0.5000	0.6300	-8.696%	27	2,742	+22.222%
2026-08-14	0.8100	0.8100	0.6900	0.6900	-15.854%	6	2,734	+11.594%
2026-08-13	0.8000	0.8600	0.7000	0.8200	-7.865%	30	2,735	-6.098%
2026-08-12	1.0600	1.1800	0.8400	0.8900	-11.881%	134	2,724	-13.483%
2026-08-11	1.4400	1.4500	0.9400	1.0100	-26.812%	172	2,652	-23.762%
2026-08-10	1.1800	1.4800	1.1800	1.3800	+1.471%	47	2,648	-44.203%
2026-08-07	1.8300	1.8300	1.3600	1.3600	-35.238%	119	2,651	-43.382%
2026-08-06	2.5000	2.5000	1.9600	2.1000	-7.489%	22	2,666	-63.333%
2026-08-05	2.5600	2.8400	2.2000	2.2700	-10.277%	40	2,678	-66.079%
2026-08-04	2.7700	2.8200	2.5000	2.5300	-18.387%	40	2,674	-69.565%
2026-08-03	4.4500	4.6100	3.1000	3.1000	-26.190%	65	2,674	-75.161%
2026-07-31	4.0000	4.5400	4.0000	4.2000	-10.638%	14	2,720	-81.667%
2026-07-30	5.4000	5.4000	4.7000	4.7000	-18.826%	6	2,721	-83.617%
2026-07-29	4.7700	6.0400	4.7700	5.7900	+31.293%	64	2,721	-86.701%
2026-07-28	4.3000	5.4800	4.3000	4.4100	+0.227%	39	2,708	-82.540%
2026-07-27	3.8000	4.4700	3.7500	4.4000	-4.762%	49	2,693	-82.500%
2026-07-24	3.8500	4.6200	3.8500	4.6200	+21.579%	92	2,727	-83.333%
2026-07-23	3.9600	4.1100	3.7500	3.8000	+4.110%	57	2,749	-79.737%
2026-07-22	3.8500	3.8500	3.4500	3.6500	-10.758%	62	2,729	-78.904%
2026-07-21	4.5200	4.5200	4.0600	4.0900	-9.111%	30	2,728	-81.174%
2026-07-20	4.3500	4.6500	4.3500	4.5000	+9.756%	33	2,739	-82.889%
2026-07-17	5.1000	5.1000	4.0000	4.1000	-9.091%	35	2,738	-81.220%
2026-07-16	3.4000	4.6100	3.4000	4.5100	+54.983%	101	2,732	-82.927%
2026-07-15	2.8400	3.0900	2.8100	2.9100	-3.960%	50	2,691	-73.540%
2026-07-13	2.7300	3.0600	2.7300	3.0300	+27.311%	60	2,700	-74.587%
2026-07-10	2.5000	2.5000	2.3800	2.3800	-3.252%	31	2,697	-67.647%
2026-07-09	2.4600	2.4600	2.4600	2.4600	-12.766%	1	2,667	-68.699%
2026-07-08	2.8500	2.8700	2.8200	2.8200	+12.800%	96	2,667	-72.695%
2026-07-07	2.5000	2.6100	2.5000	2.5000	+51.515%	31	2,619	-69.200%
2026-07-06	1.9000	1.9000	1.6500	1.6500	-2.367%	2	2,613	-53.333%
2026-07-02	1.5300	1.6900	1.5300	1.6900	+16.552%	41	2,575	-54.438%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+3.571%	1	2,575	-46.897%
2026-06-30	1.7300	1.7300	1.4000	1.4000	-19.075%	38	2,576	-45.000%
2026-06-29	1.8800	1.8800	1.7300	1.7300	-42.333%	10	2,609	-55.491%
2026-06-25	2.8900	3.0000	2.8300	3.0000	+17.647%	8	2,610	-74.333%
2026-06-24	2.3000	2.6400	2.2500	2.5500	+27.500%	986	2,610	-69.804%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+12.994%	111	1,892	-61.500%
2026-06-22	1.6900	1.9400	1.6900	1.7700	+4.118%	237	1,845	-56.497%
2026-06-18	1.7500	1.7500	1.6000	1.7000	+11.842%	337	1,547	-54.706%
2026-06-17	1.4500	1.5800	1.4500	1.5200	-16.484%	15	1,547	-49.342%
2026-06-16	1.7000	1.9000	1.7000	1.8200	+1.111%	500	1,547	-57.692%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-15.094%	1	2,046	-57.222%
2026-06-12	2.0500	2.2500	2.0500	2.1200	+8.163%	11	2,046	-63.679%
2026-06-11	1.5200	1.9600	1.5200	1.9600	-7.109%	5	2,046	-60.714%
2026-06-09	1.9000	2.1100	1.8400	2.1100	+5.500%	3	2,041	-63.507%
2026-06-08	2.1100	2.1100	1.9700	2.0000	-6.103%	5	2,041	-61.500%
2026-06-05	2.0000	2.1300	2.0000	2.1300	+28.313%	11	2,044	-63.850%
2026-06-04	1.6600	1.6600	1.6600	1.6600	-10.270%	1	2,033	-53.614%
2026-06-03	1.7200	1.8500	1.7200	1.8500	+24.161%	2	2,032	-58.378%
2026-06-01	1.4000	1.5800	1.4000	1.4900	+36.697%	45	2,031	-48.322%
2026-05-29	1.2500	1.2500	1.0900	1.0900	+0.926%	9	2,033	-29.358%
2026-05-28	1.0700	1.0800	1.0400	1.0800	0.000%	8	2,034	-28.704%
2026-05-27	1.3200	1.3200	0.9600	1.0800	-5.263%	4	2,033	-28.704%
2026-05-26	1.0500	1.2000	1.0500	1.1400	-9.524%	59	2,033	-32.456%
2026-05-22	1.3100	1.3100	1.1500	1.2600	-10.638%	10	1,993	-38.889%
2026-05-21	1.4400	1.4400	1.4100	1.4100	-10.191%	103	1,997	-45.390%
2026-05-18	1.6300	1.6300	1.5700	1.5700	-0.633%	2	1,997	-50.955%
2026-05-15	1.6000	1.6100	1.5800	1.5800	-0.629%	4	2,038	-51.266%
2026-05-14	1.6700	1.6700	1.5900	1.5900	-5.357%	7	2,039	-51.572%
2026-05-13	1.7000	1.7500	1.5900	1.6800	-8.696%	15	2,040	-54.167%
2026-05-12	1.8000	1.8800	1.7300	1.8400	-3.158%	51	2,040	-58.152%
2026-05-11	2.0200	2.0700	1.7700	1.9000	-19.831%	30	2,040	-59.474%
2026-05-08	2.7200	2.8400	2.0200	2.3700	-40.000%	1,034	2,074	-67.511%
2026-05-07	3.5000	3.9500	3.5000	3.9500	+16.864%	253	1,204	-80.506%
2026-05-06	3.8000	3.8000	3.3800	3.3800	-16.543%	59	1,132	-77.219%
2026-05-05	4.0000	4.2500	4.0000	4.0500	+3.846%	41	1,099	-80.988%
2026-05-04	4.2500	4.2500	3.9000	3.9000	-6.250%	5	1,102	-80.256%
2026-05-01	3.9000	4.1600	3.9000	4.1600	+6.667%	12	1,103	-81.490%
2026-04-30	4.2000	4.2000	3.9000	3.9000	-22.465%	6	1,103	-80.256%
2026-04-29	4.6000	5.0300	4.6000	5.0300	+11.778%	13	1,102	-84.692%
2026-04-28	4.2000	4.6500	4.2000	4.5000	+12.500%	221	1,097	-82.889%
2026-04-27	4.5000	4.6500	4.0000	4.0000	-10.714%	108	1,010	-80.750%
2026-04-24	3.8500	4.4800	3.8500	4.4800	+9.268%	22	907	-82.813%
2026-04-23	3.5500	4.2500	3.5500	4.1000	+19.534%	311	901	-81.220%
2026-04-22	3.3000	3.4300	3.2100	3.4300	-8.289%	15	785	-77.551%
2026-04-21	3.4000	3.7500	3.2200	3.7400	+6.857%	62	766	-79.412%
2026-04-20	3.5500	3.7000	3.2000	3.5000	-6.915%	16	766	-78.000%
2026-04-17	3.9500	4.0000	3.5000	3.7600	-10.476%	268	771	-79.521%
2026-04-16	4.5000	4.6500	4.2000	4.2000	-22.222%	38	771	-81.667%
2026-04-15	5.3200	5.7000	5.3200	5.4000	-2.703%	277	779	-85.741%
2026-04-14	5.3000	5.6000	5.3000	5.5500	-3.478%	12	515	-86.126%
2026-04-13	6.0500	6.1500	5.7500	5.7500	-11.265%	10	513	-86.609%
2026-04-10	6.3500	6.6500	6.3500	6.4800	-3.858%	26	513	-88.117%
2026-04-09	6.2000	6.7400	6.2000	6.7400	+13.277%	8	507	-88.576%
2026-04-08	5.7900	6.1800	5.7900	5.9500	-22.526%	5	509	-87.059%
2026-04-07	7.7400	7.7400	7.6800	7.6800	+6.667%	3	509	-89.974%
2026-04-06	7.4500	7.4500	6.7500	7.2000	-3.096%	16	506	-89.306%
2026-04-02	7.4500	7.4500	7.1900	7.4300	+2.060%	11	499	-89.637%
2026-04-01	7.4000	7.5000	7.0700	7.2800	-8.428%	11	499	-89.423%
2026-03-31	8.8000	9.1500	7.7200	7.9500	-21.053%	31	497	-90.314%
2026-03-30	9.4000	10.0700	9.3000	10.0700	+11.271%	30	496	-92.354%
2026-03-27	7.9800	9.0500	7.9000	9.0500	+16.774%	55	474	-91.492%
2026-03-26	6.7800	7.7500	6.7800	7.7500	+18.683%	73	428	-90.065%
2026-03-25	6.5500	6.7400	6.2900	6.5300	-15.959%	21	364	-88.208%
2026-03-24	7.6000	7.9000	7.6000	7.7700	+13.431%	6	366	-90.090%
2026-03-23	7.4500	7.4500	6.8500	6.8500	-8.667%	10	364	-88.759%
2026-03-20	6.5000	7.7000	6.5000	7.5000	+11.276%	72	362	-89.733%
2026-03-19	7.5000	7.5000	6.7400	6.7400	-5.070%	8	306	-88.576%
2026-03-18	6.3500	7.1000	6.3500	7.1000	+18.333%	48	305	-89.155%
2026-03-17	6.6300	6.7000	6.0000	6.0000	-14.286%	14	277	-87.167%
2026-03-16	7.4600	7.4600	7.0000	7.0000	-10.141%	9	278	-89.000%
2026-03-13	7.6000	7.7900	7.4000	7.7900	-0.764%	53	278	-90.116%
2026-03-12	7.4000	8.0000	7.3800	7.8500	+4.250%	25	267	-90.191%
2026-03-11	7.6000	8.0000	7.3900	7.5300	+0.400%	10	255	-89.774%
2026-03-10	7.7400	7.8000	7.1000	7.5000	-1.316%	14	257	-89.733%
2026-03-09	8.0000	8.1200	7.6000	7.6000	-2.564%	168	251	-89.868%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-3.106%	1	113	-90.128%
2026-03-05	7.6300	8.1500	7.5000	8.0500	+7.333%	6	112	-90.435%
2026-03-04	7.4700	7.6500	7.3500	7.5000	+0.267%	8	111	-89.733%
2026-03-02	7.6000	7.9300	7.4800	7.4800	-11.269%	6	103	-89.706%
2026-02-27	8.2400	8.4300	8.0300	8.4300	+8.494%	8	101	-90.866%
2026-02-25	8.0800	8.2000	7.7700	7.7700	-6.386%	5	89	-90.090%
2026-02-24	8.2500	8.3000	8.2000	8.3000	-1.659%	88	89	-90.723%
2026-02-23	8.4400	8.4400	8.4400	8.4400	0.000%	1	1	-90.877%

.dark-mode .z2RHpt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2RHpt{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261016P50RKLB Oct 16 2026 50.00 Put (RKLB261016P00050000)option OPRA

RKLB20261016P50
RKLB Oct 16 2026 50.00 Put (RKLB261016P00050000)
option OPRA