Dark

RKLB20261218C100
RKLB Dec 18 2026 100.00 Call (RKLB261218C00100000)
option OPRA

EOD

Jul 30, 2026

6.65+39.121%(+1.87)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.5000	6.6500	5.2000	6.6500	+39.121%	185	3,532	0.000%
2026-07-29	6.0000	6.3500	4.7400	4.7800	-22.903%	234	3,561	+39.121%
2026-07-28	6.2000	6.7700	5.2300	6.2000	-3.125%	190	3,508	+7.258%
2026-07-27	7.1000	7.9500	6.4000	6.4000	-3.759%	101	3,472	+3.906%
2026-07-24	7.7500	8.0000	6.4100	6.6500	-16.457%	131	3,454	0.000%
2026-07-23	8.4500	9.2600	7.7200	7.9600	-10.562%	120	3,455	-16.457%
2026-07-22	9.9500	10.4400	8.9000	8.9000	+7.229%	251	3,470	-25.281%
2026-07-21	7.7000	9.0000	7.7000	8.3000	+7.097%	218	3,352	-19.880%
2026-07-20	9.0000	9.0000	7.5000	7.7500	-8.824%	206	3,293	-14.194%
2026-07-17	8.1500	9.8000	7.4000	8.5000	0.000%	325	3,253	-21.765%
2026-07-16	10.3000	10.3000	7.9400	8.5000	-28.571%	393	3,235	-21.765%
2026-07-15	13.9000	13.9000	11.2500	11.9000	-8.462%	225	3,030	-44.118%
2026-07-14	12.9500	14.6800	12.7000	13.0000	+6.996%	123	2,831	-48.846%
2026-07-13	13.3000	13.3200	11.8400	12.1500	-14.437%	127	2,843	-45.267%
2026-07-10	14.8000	14.8000	13.5000	14.2000	-8.387%	133	2,817	-53.169%
2026-07-09	16.4000	16.8000	15.5000	15.5000	-2.516%	129	2,791	-57.097%
2026-07-08	17.8200	17.8200	15.0000	15.9000	-3.049%	115	2,686	-58.176%
2026-07-07	19.2200	19.2200	16.3000	16.4000	-26.159%	145	2,619	-59.451%
2026-07-06	27.3500	27.3500	22.2100	22.2100	-13.915%	89	2,609	-70.059%
2026-07-02	28.0000	28.3000	25.0000	25.8000	-0.386%	16	2,579	-74.225%
2026-07-01	26.8800	30.9000	25.0000	25.9000	-5.647%	110	2,579	-74.324%
2026-06-30	24.4000	28.5000	23.5000	27.4500	+11.585%	72	2,626	-75.774%
2026-06-29	21.0000	24.7000	19.7000	24.6000	+53.750%	78	2,590	-72.967%
2026-06-26	15.3500	17.0300	15.3500	16.0000	+10.421%	77	2,577	-58.438%
2026-06-25	15.6500	15.9500	14.4900	14.4900	-16.628%	71	2,522	-54.106%
2026-06-24	20.6800	20.6800	17.2000	17.3800	-26.356%	146	2,527	-61.738%
2026-06-23	24.5500	26.3000	23.6000	23.6000	-11.610%	19	2,480	-71.822%
2026-06-22	31.6000	31.6000	25.0000	26.7000	-10.403%	91	2,477	-75.094%
2026-06-18	33.7000	33.7000	28.9800	29.8000	-8.025%	24	2,417	-77.685%
2026-06-17	32.6700	34.8300	32.0000	32.4000	+1.983%	14	2,417	-79.475%
2026-06-16	33.1000	33.1000	29.5000	31.7700	-7.430%	47	2,417	-79.068%
2026-06-15	33.0000	35.4000	32.5000	34.3200	+14.744%	30	2,375	-80.624%
2026-06-12	34.9000	34.9000	29.6200	29.9100	-23.757%	88	2,375	-77.767%
2026-06-11	35.5400	39.2300	35.5400	39.2300	+17.209%	7	2,375	-83.049%
2026-06-10	35.0800	36.4500	33.4700	33.4700	+9.594%	14	2,374	-80.131%
2026-06-09	33.3000	33.3000	30.4500	30.5400	-18.255%	17	2,382	-78.225%
2026-06-08	38.0000	39.4000	37.3600	37.3600	+3.778%	15	2,390	-82.200%
2026-06-05	38.8400	40.8000	34.0000	36.0000	-20.442%	44	2,402	-81.528%
2026-06-04	39.5000	45.2500	39.5000	45.2500	+15.729%	15	2,402	-85.304%
2026-06-03	43.0500	43.8500	38.1000	39.1000	-15.000%	11	2,394	-82.992%
2026-06-02	46.2600	48.8000	45.3500	46.0000	-3.926%	15	2,389	-85.543%
2026-06-01	52.5500	52.5500	45.5800	47.8800	-22.083%	73	2,379	-86.111%
2026-05-29	58.5000	61.4500	55.1500	61.4500	-4.979%	145	2,325	-89.178%
2026-05-28	67.0000	67.0000	64.1000	64.6700	-4.560%	12	2,218	-89.717%
2026-05-27	66.6500	67.7600	57.0000	67.7600	+12.952%	58	2,220	-90.186%
2026-05-26	60.4000	64.0000	59.1700	59.9900	+7.993%	41	2,216	-88.915%
2026-05-22	51.5500	57.0000	51.5500	55.5500	+20.761%	87	2,227	-88.029%
2026-05-21	49.6500	50.6900	45.9500	46.0000	-15.859%	40	2,231	-85.543%
2026-05-20	47.5000	54.6700	47.5000	54.6700	+9.122%	14	2,231	-87.836%
2026-05-19	42.8500	50.1000	40.0000	50.1000	-2.148%	117	2,313	-86.727%
2026-05-18	54.8300	56.3800	47.7500	51.2000	+9.355%	30	2,313	-87.012%
2026-05-15	53.1500	53.1500	44.6900	46.8200	-9.962%	87	2,313	-85.797%
2026-05-14	45.3700	53.0000	45.3700	52.0000	+9.589%	69	2,367	-87.212%
2026-05-13	45.5900	47.9500	40.6500	47.4500	+14.835%	84	2,393	-85.985%
2026-05-12	36.2500	42.5500	36.2500	41.3200	+2.531%	55	2,393	-83.906%
2026-05-11	31.4500	45.0000	31.4500	40.3000	+29.707%	266	2,393	-83.499%
2026-05-08	18.2500	31.0700	18.2500	31.0700	+114.276%	770	2,522	-78.597%
2026-05-07	17.1200	17.1200	13.7500	14.5000	-17.143%	91	2,871	-54.138%
2026-05-06	15.0100	17.5000	15.0100	17.5000	+22.463%	89	2,837	-62.000%
2026-05-05	15.0000	15.6500	13.4000	14.2900	-7.806%	153	2,835	-53.464%
2026-05-04	14.0000	15.8500	13.5000	15.5000	+6.897%	99	2,805	-57.097%
2026-05-01	16.5000	16.5000	14.5000	14.5000	-13.174%	61	2,748	-54.138%
2026-04-30	15.0000	17.1200	15.0000	16.7000	+18.777%	120	2,748	-60.180%
2026-04-29	13.4500	14.0600	13.1000	14.0600	-4.484%	82	2,754	-52.703%
2026-04-28	16.0000	16.4500	14.7000	14.7200	-12.277%	76	2,749	-54.823%
2026-04-27	15.4700	16.7800	14.5500	16.7800	+7.152%	72	2,762	-60.369%
2026-04-24	19.2000	19.2000	15.6600	15.6600	-14.845%	123	2,725	-57.535%
2026-04-23	20.9000	20.9000	16.8000	18.3900	-14.545%	112	2,715	-63.839%
2026-04-22	23.0000	23.6000	21.0100	21.5200	+9.517%	33	2,739	-69.099%
2026-04-21	21.7200	22.7400	19.5000	19.6500	-6.473%	121	2,741	-66.158%
2026-04-20	19.0000	21.4400	19.0000	21.0100	+15.123%	91	2,679	-68.348%
2026-04-17	18.0800	19.7500	18.0800	18.2500	+2.471%	107	2,679	-63.562%
2026-04-16	14.1000	17.9500	14.1000	17.8100	+43.629%	262	2,731	-62.661%
2026-04-15	12.7300	12.7300	11.0000	12.4000	+3.592%	71	2,728	-46.371%
2026-04-14	12.8500	12.8500	11.2700	11.9700	+5.000%	81	2,717	-44.444%
2026-04-13	9.8400	11.7400	9.8400	11.4000	+8.571%	38	2,717	-41.667%
2026-04-10	10.2500	10.9500	10.1000	10.5000	+5.105%	25	2,715	-36.667%
2026-04-09	10.1000	10.5500	9.8500	9.9900	-10.804%	17	2,720	-33.433%
2026-04-08	12.9800	12.9800	10.9200	11.2000	+6.870%	57	2,715	-40.625%
2026-04-07	10.7500	10.7500	9.6000	10.4800	-4.727%	23	2,700	-36.546%
2026-04-06	11.1500	12.2500	10.9000	11.0000	-0.272%	138	2,690	-39.545%
2026-04-02	10.0000	11.9000	10.0000	11.0300	+8.670%	79	2,677	-39.710%
2026-04-01	10.3100	11.3000	10.1000	10.1500	+7.407%	139	2,677	-34.483%
2026-03-31	8.3800	9.6000	7.8300	9.4500	+35.971%	62	2,683	-29.630%
2026-03-30	8.5000	9.1500	6.9500	6.9500	-19.374%	269	2,693	-4.317%
2026-03-27	10.4700	10.4700	8.5000	8.6200	-19.814%	206	2,631	-22.854%
2026-03-26	12.1000	12.1000	10.7500	10.7500	-21.647%	47	2,557	-38.140%
2026-03-25	12.2000	15.1500	12.1000	13.7200	+26.452%	213	2,559	-51.531%
2026-03-24	9.8400	10.8500	9.8400	10.8500	-4.405%	120	2,658	-38.710%
2026-03-23	10.7500	12.0000	10.1000	11.3500	0.000%	60	2,653	-41.410%
2026-03-20	12.8900	12.8900	11.2500	11.3500	-14.533%	69	2,646	-41.410%
2026-03-19	12.2000	13.9500	12.2000	13.2800	+5.817%	48	2,630	-49.925%
2026-03-18	15.6700	15.6700	12.5500	12.5500	-27.457%	34	2,603	-47.012%
2026-03-17	14.3500	17.3000	14.3500	17.3000	+29.104%	132	2,608	-61.561%
2026-03-16	13.6500	13.8100	13.0500	13.4000	+5.181%	81	2,703	-50.373%
2026-03-13	13.6100	13.8100	12.7400	12.7400	-2.000%	67	2,665	-47.802%
2026-03-12	14.5000	15.0500	13.0000	13.0000	-11.745%	91	2,673	-48.846%
2026-03-11	13.0000	15.6000	13.0000	14.7300	+6.739%	107	2,687	-54.854%
2026-03-10	14.7000	14.8400	13.8000	13.8000	-6.059%	161	2,678	-51.812%
2026-03-09	13.5000	14.6900	12.6700	14.6900	+4.929%	23	2,668	-54.731%
2026-03-06	14.0000	16.5500	13.7500	14.0000	+2.190%	89	2,656	-52.500%
2026-03-05	13.5500	14.0000	12.9000	13.7000	-6.803%	46	2,653	-51.460%
2026-03-04	15.2500	15.6000	14.5500	14.7000	-5.161%	43	2,674	-54.762%
2026-03-03	13.8000	15.5000	13.7500	15.5000	+9.155%	76	2,679	-57.097%
2026-03-02	13.0000	14.9800	13.0000	14.2000	+5.733%	18	2,664	-53.169%
2026-02-27	12.0000	13.7000	11.2700	13.4300	-11.934%	170	2,668	-50.484%
2026-02-26	14.3400	15.3500	13.9000	15.2500	+0.993%	65	2,635	-56.393%
2026-02-25	14.4100	15.1000	14.3000	15.1000	+6.714%	91	2,689	-55.960%
2026-02-24	14.0000	14.2000	13.8500	14.1500	-5.034%	23	2,689	-53.004%
2026-02-23	14.8700	15.3000	14.6500	14.9000	-2.932%	12	2,682	-55.369%
2026-02-20	18.0000	18.0000	15.2500	15.3500	-13.031%	25	2,680	-56.678%
2026-02-19	17.4900	18.3400	17.0000	17.6500	+1.729%	27	2,689	-62.323%
2026-02-18	16.0000	18.0000	16.0000	17.3500	+13.770%	30	2,700	-61.671%
2026-02-17	13.5800	15.7500	13.0000	15.2500	+2.007%	239	2,693	-56.393%
2026-02-13	14.4200	14.9500	13.9300	14.9500	+9.524%	11	2,669	-55.518%
2026-02-12	14.5000	14.5000	12.6500	13.6500	-10.901%	56	2,669	-51.282%
2026-02-11	15.8000	15.8000	14.2500	15.3200	-9.670%	156	2,671	-56.593%
2026-02-10	18.2500	18.2500	16.6500	16.9600	-11.204%	23	2,682	-60.790%
2026-02-09	17.0500	19.2500	17.0500	19.1000	+11.305%	24	2,677	-65.183%
2026-02-06	15.9600	17.1600	14.7500	17.1600	+19.167%	69	2,666	-61.247%
2026-02-05	16.2200	17.6000	14.1400	14.4000	-20.000%	217	2,627	-53.819%
2026-02-04	20.0000	20.0000	15.7500	18.0000	-18.182%	100	2,633	-63.056%
2026-02-03	20.6000	22.0000	19.5600	22.0000	+20.219%	61	2,617	-69.773%
2026-02-02	21.2000	21.2000	18.2000	18.3000	-16.818%	247	2,608	-63.661%
2026-01-30	26.5000	27.6000	21.0000	22.0000	-9.278%	154	2,532	-69.773%
2026-01-29	25.0000	26.3500	24.2500	24.2500	-10.019%	1,037	2,588	-72.577%
2026-01-28	27.0000	28.1500	26.9500	26.9500	+3.654%	5	3,266	-75.325%
2026-01-27	24.9300	26.0000	24.9300	26.0000	+17.223%	9	3,263	-74.423%
2026-01-26	26.4000	26.4000	22.1800	22.1800	-12.883%	297	3,269	-70.018%
2026-01-23	27.5000	30.2500	25.4600	25.4600	-6.397%	31	3,007	-73.881%
2026-01-22	25.0000	27.2000	22.5100	27.2000	+4.615%	741	3,013	-75.551%
2026-01-21	27.9000	27.9000	23.7500	26.0000	-4.236%	388	2,339	-74.423%
2026-01-20	30.1900	30.9000	27.0000	27.1500	-14.055%	90	1,998	-75.506%
2026-01-16	30.1500	33.5300	30.1500	31.5900	+10.842%	140	1,977	-78.949%
2026-01-15	27.7000	28.8500	26.1500	28.5000	-2.062%	50	1,977	-76.667%
2026-01-14	25.6800	30.0000	25.6800	29.1000	+13.539%	65	2,003	-77.148%
2026-01-13	26.4800	27.0000	25.5000	25.6300	-0.889%	34	2,004	-74.054%
2026-01-12	25.3000	26.6000	24.5500	25.8600	+3.234%	47	2,007	-74.285%
2026-01-09	24.4800	26.8000	24.4800	25.0500	+6.596%	92	2,000	-73.453%
2026-01-08	26.3500	28.2500	23.5000	23.5000	-5.433%	52	1,967	-71.702%
2026-01-07	25.5000	25.8500	24.2000	24.8500	-4.753%	56	1,968	-73.239%
2026-01-06	20.4000	26.1000	19.9800	26.0900	+19.187%	176	1,989	-74.511%
2026-01-05	18.6700	21.8900	18.5000	21.8900	+9.450%	41	2,005	-69.621%
2026-01-02	17.6700	20.0500	17.6700	20.0000	+17.233%	19	1,988	-66.750%
2025-12-31	16.7500	17.0600	16.7500	17.0600	-1.387%	4	1,980	-61.020%
2025-12-30	18.4000	18.4000	17.3000	17.3000	+4.848%	9	1,980	-61.561%
2025-12-29	16.7100	17.4000	16.5000	16.5000	-1.551%	13	1,978	-59.697%
2025-12-26	22.2500	22.2500	16.0000	16.7600	-17.843%	158	1,970	-60.322%
2025-12-24	22.0000	22.0000	19.4500	20.4000	-0.488%	53	1,903	-67.402%
2025-12-23	19.4100	21.5000	19.2000	20.5000	-1.961%	22	1,903	-67.561%
2025-12-22	18.5500	21.6000	18.5500	20.9100	+22.352%	1,809	1,907	-68.197%
2025-12-19	14.5900	17.2700	14.5900	17.0900	+40.082%	102	751	-61.088%
2025-12-18	11.5000	12.5000	11.5000	12.2000	+24.617%	25	813	-45.492%
2025-12-17	9.5000	10.3500	9.5000	9.7900	-6.762%	8	811	-32.074%
2025-12-16	10.0000	10.5000	9.8000	10.5000	0.000%	33	818	-36.667%
2025-12-15	14.1500	14.1700	10.4800	10.5000	-21.053%	59	809	-36.667%
2025-12-12	13.7500	14.8500	12.3500	13.3000	-2.564%	279	808	-50.000%
2025-12-11	11.5500	14.3000	11.1500	13.6500	+17.571%	131	759	-51.282%
2025-12-10	9.4500	11.7100	9.0000	11.6100	+36.588%	109	752	-42.722%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+4.938%	2	794	-21.765%
2025-12-08	8.3000	8.3000	8.0000	8.1000	+8.000%	3	794	-17.901%
2025-12-05	7.7500	7.7500	7.1400	7.5000	-1.575%	31	794	-11.333%
2025-12-04	6.5000	7.7000	6.5000	7.6200	+13.056%	38	767	-12.730%
2025-12-03	5.7500	6.7400	5.7500	6.7400	+29.615%	4	750	-1.335%
2025-12-02	5.0000	5.3700	4.9500	5.2000	+5.051%	20	750	+27.885%
2025-12-01	4.9000	4.9500	4.8000	4.9500	-10.000%	35	745	+34.343%
2025-11-28	5.6500	5.6500	5.5000	5.5000	+4.167%	27	720	+20.909%
2025-11-26	5.3500	5.3500	5.2800	5.2800	-8.174%	7	706	+25.947%
2025-11-25	5.5000	5.7500	5.4200	5.7500	+2.679%	30	706	+15.652%
2025-11-24	5.3000	5.7800	5.2500	5.6000	+0.901%	16	699	+18.750%
2025-11-21	4.9300	5.8000	4.8700	5.5500	+3.545%	25	690	+19.820%
2025-11-20	7.1000	7.1000	5.3600	5.3600	-17.538%	29	686	+24.067%
2025-11-19	6.7500	6.7500	6.5000	6.5000	+4.000%	6	681	+2.308%
2025-11-18	6.3500	6.3500	6.0000	6.2500	-3.101%	39	679	+6.400%
2025-11-17	7.2900	7.2900	6.4500	6.4500	-16.774%	37	697	+3.101%
2025-11-14	7.1400	8.6000	7.1400	7.7500	+1.043%	70	674	-14.194%
2025-11-13	8.4300	8.4300	7.1200	7.6700	-14.778%	56	669	-13.299%
2025-11-12	10.7500	10.7500	9.0000	9.0000	-5.263%	30	642	-26.111%
2025-11-11	11.5500	11.9000	9.4500	9.5000	-7.767%	60	630	-30.000%
2025-11-10	11.1500	11.1600	9.8900	10.3000	+0.980%	29	638	-35.437%
2025-11-07	8.5000	10.3000	8.0000	10.2000	+11.111%	93	627	-34.804%
2025-11-06	11.3300	11.3300	9.1800	9.1800	-25.668%	149	565	-27.560%
2025-11-05	11.5000	12.3500	11.5000	12.3500	-0.403%	7	500	-46.154%
2025-11-04	13.3500	13.4700	12.4000	12.4000	-13.889%	30	498	-46.371%
2025-11-03	14.0000	14.4000	13.5000	14.4000	-3.356%	6	486	-53.819%
2025-10-31	14.7200	15.0000	14.7200	14.9000	+1.361%	13	486	-55.369%
2025-10-30	16.3400	16.3400	14.7000	14.7000	-13.274%	20	474	-54.762%
2025-10-29	15.5000	16.9500	15.0500	16.9500	+8.654%	13	466	-60.767%
2025-10-28	16.1000	16.2100	15.5000	15.6000	-6.250%	15	459	-57.372%
2025-10-27	16.3000	16.6400	16.2000	16.6400	+4.391%	9	465	-60.036%
2025-10-24	16.3000	16.3000	15.9400	15.9400	-5.680%	2	465	-58.281%
2025-10-23	15.1600	16.9000	15.1600	16.9000	+18.182%	12	463	-60.651%
2025-10-22	16.2300	16.2300	13.9000	14.3000	-13.333%	65	454	-53.497%
2025-10-21	17.5000	17.9000	16.5000	16.5000	-21.429%	32	407	-59.697%
2025-10-20	19.0500	21.0000	19.0500	21.0000	+20.000%	12	389	-68.333%
2025-10-17	18.5000	18.5000	16.6900	17.5000	-5.405%	14	389	-62.000%
2025-10-16	19.5800	19.8000	18.5000	18.5000	-1.333%	22	384	-64.054%
2025-10-15	19.7100	22.3000	18.7500	18.7500	+1.133%	85	383	-64.533%
2025-10-14	18.0500	18.5400	18.0500	18.5400	+12.500%	5	324	-64.132%
2025-10-13	18.5000	19.4000	15.9500	16.4800	+2.360%	307	323	-59.648%
2025-10-10	19.0500	20.5000	16.0000	16.1000	-3.766%	202	310	-58.696%
2025-10-09	16.8200	17.2500	16.7300	16.7300	0.000%	228	0	-60.251%

.dark-mode .LcHLjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcHLjq{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C100RKLB Dec 18 2026 100.00 Call (RKLB261218C00100000)option OPRA

RKLB20261218C100
RKLB Dec 18 2026 100.00 Call (RKLB261218C00100000)
option OPRA