Dark

RKLB20261016P55
RKLB Oct 16 2026 55.00 Put (RKLB261016P00055000)
option OPRA

EOD

Sep 14, 2026

1.86+2.762%(+0.05)462

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.3300	2.3300	1.6800	1.8600	+2.762%	462	7,882	0.000%
2026-09-11	2.1200	2.1200	1.5000	1.8100	-20.614%	549	7,853	+2.762%
2026-09-10	2.4600	2.4600	1.7500	2.2800	+11.220%	328	7,625	-18.421%
2026-09-09	1.4500	2.1100	1.4100	2.0500	+22.754%	515	7,571	-9.268%
2026-09-08	1.7500	1.9000	1.4300	1.6700	-13.472%	358	7,308	+11.377%
2026-09-04	1.9000	2.1500	1.8300	1.9300	-8.962%	220	7,133	-3.627%
2026-09-03	2.0000	2.3800	1.9200	2.1200	-6.608%	260	7,133	-12.264%
2026-09-02	2.4500	2.6500	2.2200	2.2700	-5.809%	339	7,048	-18.062%
2026-09-01	2.5700	2.6300	2.3200	2.4100	+14.762%	240	6,933	-22.822%
2026-08-31	2.3600	2.6000	2.1000	2.1000	-8.696%	293	6,841	-11.429%
2026-08-28	2.0800	2.5500	1.9300	2.3000	+18.557%	737	6,771	-19.130%
2026-08-27	2.0700	2.3500	1.9400	1.9400	-12.613%	913	6,747	-4.124%
2026-08-26	2.4500	2.4500	2.1400	2.2200	-3.478%	416	6,474	-16.216%
2026-08-25	1.9900	2.4400	1.9900	2.3000	+6.977%	633	6,327	-19.130%
2026-08-24	1.8000	2.1500	1.8000	2.1500	+31.902%	534	5,853	-13.488%
2026-08-21	1.5500	1.7600	1.4600	1.6300	-2.395%	167	5,840	+14.110%
2026-08-20	1.6000	1.9000	1.5800	1.6700	+16.783%	161	5,785	+11.377%
2026-08-19	1.5100	1.7800	1.4100	1.4300	+10.000%	216	5,715	+30.070%
2026-08-18	1.6000	1.6000	1.1900	1.3000	-13.333%	51	5,582	+43.077%
2026-08-17	1.2900	1.5000	0.9500	1.5000	+17.188%	94	5,561	+24.000%
2026-08-14	1.5400	1.5500	1.1800	1.2800	-12.925%	36	5,523	+45.313%
2026-08-13	1.4000	1.4700	1.2500	1.4700	-2.649%	114	5,521	+26.531%
2026-08-12	1.7000	1.7800	1.4700	1.5100	-11.176%	224	5,504	+23.179%
2026-08-11	2.5400	2.5400	1.6400	1.7000	-27.039%	450	5,480	+9.412%
2026-08-10	2.0600	2.4000	1.9300	2.3300	-0.427%	76	5,500	-20.172%
2026-08-07	2.9800	2.9800	2.3100	2.3400	-30.357%	209	5,501	-20.513%
2026-08-06	3.0200	3.3600	3.0000	3.3600	-6.667%	593	5,574	-44.643%
2026-08-05	4.0200	4.0200	3.4600	3.6000	-5.512%	41	5,412	-48.333%
2026-08-04	3.3700	4.2000	3.3700	3.8100	-18.240%	204	5,399	-51.181%
2026-08-03	5.4500	5.5700	4.6100	4.6600	-22.333%	384	5,439	-60.086%
2026-07-31	5.8000	6.5000	5.6000	6.0000	-4.610%	27	5,659	-69.000%
2026-07-30	7.1500	7.1500	6.2900	6.2900	-23.479%	589	5,640	-70.429%
2026-07-29	7.1000	8.4500	6.9200	8.2200	+20.882%	137	5,285	-77.372%
2026-07-28	6.8500	7.2700	6.4000	6.8000	+10.930%	69	5,289	-72.647%
2026-07-27	5.8500	6.3800	5.7000	6.1300	-6.839%	54	5,248	-69.657%
2026-07-24	5.8000	6.7300	5.8000	6.5800	+21.852%	15	5,201	-71.733%
2026-07-23	5.7700	5.7700	5.3500	5.4000	-1.818%	6	5,197	-65.556%
2026-07-22	5.2700	5.5000	4.9600	5.5000	-1.786%	26	5,195	-66.182%
2026-07-21	6.2700	6.2700	5.6000	5.6000	-10.400%	22	5,198	-66.786%
2026-07-20	6.1200	6.5600	6.1200	6.2500	-0.794%	12	5,187	-70.240%
2026-07-17	6.6500	6.8000	5.7400	6.3000	-0.474%	151	5,185	-70.476%
2026-07-16	4.7000	6.6300	4.7000	6.3300	+48.592%	162	5,161	-70.616%
2026-07-15	4.0500	4.4000	3.8600	4.2600	+16.712%	9	5,048	-56.338%
2026-07-14	3.4500	3.6500	3.4500	3.6500	-16.092%	131	5,043	-49.041%
2026-07-13	3.9100	4.4400	3.9100	4.3500	+20.166%	15	5,042	-57.241%
2026-07-10	3.6900	3.7700	3.4800	3.6200	-10.617%	37	5,039	-48.619%
2026-07-08	3.6500	4.0500	3.6500	4.0500	+15.714%	27	5,039	-54.074%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+17.057%	3	5,012	-46.857%
2026-07-06	2.7500	2.9900	2.5300	2.9900	+22.541%	7	5,012	-37.793%
2026-07-02	2.8000	2.8000	2.4400	2.4400	+16.746%	41	5,008	-23.770%
2026-07-01	2.7600	2.7600	2.0900	2.0900	-11.441%	2	5,008	-11.005%
2026-06-30	2.5400	2.5500	2.1000	2.3600	-9.231%	12	5,009	-21.186%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-33.333%	1	5,014	-28.462%
2026-06-26	3.9000	3.9000	3.9000	3.9000	-8.665%	4	5,014	-52.308%
2026-06-25	4.0500	4.4000	4.0400	4.2700	+16.033%	674	5,014	-56.440%
2026-06-24	3.4300	3.7300	3.1900	3.6800	+40.996%	19	5,006	-49.457%
2026-06-23	2.6100	2.6100	2.6100	2.6100	-2.247%	1	4,991	-28.736%
2026-06-22	1.9400	2.8500	1.9400	2.6700	+20.270%	69	4,991	-30.337%
2026-06-18	2.6200	2.6200	2.0000	2.2200	-16.541%	3	5,032	-16.216%
2026-06-16	2.8000	2.8000	2.6400	2.6600	-5.000%	32	5,032	-30.075%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-6.667%	1	5,055	-33.571%
2026-06-12	3.0500	3.0500	3.0000	3.0000	+2.740%	4	5,055	-38.000%
2026-06-11	2.9200	2.9200	2.9200	2.9200	-11.515%	1	5,055	-36.301%
2026-06-09	2.7200	3.4000	2.5000	3.3000	+15.385%	112	5,054	-43.636%
2026-06-08	2.8400	2.9100	2.7500	2.8600	+5.926%	9,768	5,110	-34.965%
2026-06-05	2.7000	2.7000	2.7000	2.7000	+17.391%	20	11,015	-31.111%
2026-06-03	2.2600	2.3000	2.2600	2.3000	+5.991%	3	10,995	-19.130%
2026-06-02	2.1700	2.1700	2.1700	2.1700	+51.748%	1	10,994	-14.286%
2026-05-29	1.6400	1.6800	1.4300	1.4300	-1.379%	24	10,995	+30.070%
2026-05-28	1.5200	1.5800	1.1500	1.4500	-3.974%	18	11,013	+28.276%
2026-05-27	1.5800	1.5800	1.5100	1.5100	-8.485%	16	11,026	+23.179%
2026-05-26	1.5400	1.6500	1.5000	1.6500	-5.172%	13	11,039	+12.727%
2026-05-22	1.8500	1.9200	1.6200	1.7400	-17.536%	21	11,049	+6.897%
2026-05-21	1.9800	2.1100	1.9800	2.1100	+20.571%	59	11,052	-11.848%
2026-05-20	2.2000	2.3600	1.7500	1.7500	-23.581%	14	11,052	+6.286%
2026-05-19	2.2900	2.2900	2.2900	2.2900	-0.435%	2	11,070	-18.777%
2026-05-18	2.3000	2.3000	2.3000	2.3000	0.000%	2	11,070	-19.130%
2026-05-15	2.1700	2.3000	2.1500	2.3000	+3.604%	28	11,070	-19.130%
2026-05-14	2.3300	2.3300	2.2200	2.2200	-2.203%	4	11,054	-16.216%
2026-05-13	2.4200	2.4200	2.2000	2.2700	-12.355%	113	11,170	-18.062%
2026-05-12	2.4600	2.7700	2.4600	2.5900	+15.111%	24	11,170	-28.185%
2026-05-11	2.9000	2.9000	2.2500	2.2500	-29.688%	41	11,170	-17.333%
2026-05-08	4.2200	4.2200	2.9000	3.2000	-41.284%	49	11,213	-41.875%
2026-05-07	5.0000	5.5300	4.9500	5.4500	+6.863%	72	11,237	-65.872%
2026-05-06	5.4000	5.4000	4.9000	5.1000	-10.683%	202	11,234	-63.529%
2026-05-05	5.2800	5.8000	5.2800	5.7100	+5.741%	12	11,270	-67.426%
2026-05-04	5.5000	5.5000	5.4000	5.4000	-5.097%	3	11,263	-65.556%
2026-05-01	5.3500	5.7000	5.3500	5.6900	+8.381%	429	10,854	-67.311%
2026-04-30	5.6500	5.6500	5.1700	5.2500	-19.970%	116	10,854	-64.571%
2026-04-29	6.7500	6.8000	6.5000	6.5600	+8.251%	302	10,756	-71.646%
2026-04-28	6.0000	6.0600	5.8000	6.0600	+8.214%	455	10,491	-69.307%
2026-04-27	6.3000	6.3500	5.6000	5.6000	-7.438%	76	10,046	-66.786%
2026-04-24	5.2100	6.0500	5.2100	6.0500	+11.418%	9	10,001	-69.256%
2026-04-23	5.2000	5.8000	4.9500	5.4300	+20.667%	27	9,994	-65.746%
2026-04-22	4.5500	4.7200	4.4600	4.5000	-13.295%	17	9,992	-58.667%
2026-04-21	4.6500	5.1900	4.4800	5.1900	+9.958%	41	9,985	-64.162%
2026-04-20	5.0000	5.0000	4.4000	4.7200	-9.231%	28	9,985	-60.593%
2026-04-17	5.3100	5.3100	5.0700	5.2000	-7.638%	21	9,991	-64.231%
2026-04-16	6.1000	6.2500	5.6300	5.6300	-24.531%	71	9,988	-66.963%
2026-04-15	7.2500	7.4900	7.2500	7.4600	+0.811%	12	9,962	-75.067%
2026-04-14	7.3300	7.4500	7.2300	7.4000	-3.520%	73	9,950	-74.865%
2026-04-13	8.7200	8.7200	7.6700	7.6700	-14.778%	73	9,939	-75.750%
2026-04-10	8.6500	9.0000	8.4700	9.0000	+1.124%	14	9,959	-79.333%
2026-04-09	8.6500	8.9000	8.4000	8.9000	+9.471%	10	9,955	-79.101%
2026-04-08	7.9000	8.1300	7.9000	8.1300	-9.667%	2	9,957	-77.122%
2026-04-06	9.1000	9.1000	9.0000	9.0000	-7.025%	6	9,956	-79.333%
2026-04-02	10.4000	10.4000	9.2900	9.6800	-3.200%	8	9,948	-80.785%
2026-04-01	9.5500	10.0000	9.1500	10.0000	-2.724%	5	9,948	-81.400%
2026-03-31	11.1300	11.7500	10.2800	10.2800	-17.496%	21	9,948	-81.907%
2026-03-30	11.9800	12.7000	11.9100	12.4600	+7.879%	21	9,940	-85.072%
2026-03-27	10.2500	11.6500	10.2500	11.5500	+13.793%	37	9,937	-83.896%
2026-03-26	10.0000	10.1500	10.0000	10.1500	+18.713%	30	9,920	-81.675%
2026-03-25	8.3900	8.6500	8.3000	8.5500	-10.938%	28	9,893	-78.246%
2026-03-24	10.2000	10.2500	9.6000	9.6000	+6.904%	36	9,894	-80.625%
2026-03-23	9.3500	9.4300	8.8000	8.9800	-8.832%	103	9,873	-79.287%
2026-03-20	8.4000	10.0000	8.4000	9.8500	+15.882%	20	9,872	-81.117%
2026-03-19	9.6000	9.6000	8.5000	8.5000	-5.556%	35	9,867	-78.118%
2026-03-18	8.6400	9.0000	8.4900	9.0000	+16.883%	472	9,862	-79.333%
2026-03-17	8.7000	8.7000	7.7000	7.7000	-16.757%	24	9,404	-75.844%
2026-03-16	9.1500	9.5500	9.0100	9.2500	-12.736%	128	9,390	-79.892%
2026-03-13	9.5000	10.6000	9.5000	10.6000	+4.433%	44	9,279	-82.453%
2026-03-12	10.0000	10.1500	9.6500	10.1500	+4.209%	9,019	9,267	-81.675%
2026-03-11	9.7400	9.7400	9.7400	9.7400	-4.134%	4	286	-80.903%
2026-03-06	10.1600	10.1600	10.1600	10.1600	+5.285%	1	286	-81.693%
2026-03-04	9.4500	9.6900	9.4500	9.6500	-2.820%	9	287	-80.725%
2026-03-02	9.9300	9.9300	9.9300	9.9300	-9.727%	1	278	-81.269%
2026-02-27	10.8500	11.0000	10.8500	11.0000	+5.668%	4	277	-83.091%
2026-02-25	10.4500	10.4500	10.3300	10.4100	-2.801%	5	271	-82.133%
2026-02-24	10.8000	10.8800	10.5500	10.7100	+0.093%	267	271	-82.633%
2026-02-23	10.7000	10.7000	10.7000	10.7000	+1.230%	1	6	-82.617%
2026-02-20	10.4600	10.5700	10.4600	10.5700	0.000%	5	5	-82.403%

.dark-mode .nTZ2bd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTZ2bd{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261016P55RKLB Oct 16 2026 55.00 Put (RKLB261016P00055000)option OPRA

RKLB20261016P55
RKLB Oct 16 2026 55.00 Put (RKLB261016P00055000)
option OPRA