Dark

RKLB20261218C105
RKLB Dec 18 2026 105.00 Call (RKLB261218C00105000)
option OPRA

EOD

Jul 30, 2026

5.80+38.095%(+1.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.4000	5.8000	5.3700	5.8000	+38.095%	17	667	0.000%
2026-07-29	5.0200	5.1000	4.1200	4.2000	-25.000%	30	654	+38.095%
2026-07-28	5.7000	6.1500	5.6000	5.6000	-13.846%	7	628	+3.571%
2026-07-27	6.2000	6.5000	6.0400	6.5000	+13.043%	3	623	-10.769%
2026-07-24	6.5000	6.5000	5.7500	5.7500	-24.837%	17	622	+0.870%
2026-07-23	7.0000	7.6500	7.0000	7.6500	-5.556%	27	626	-24.183%
2026-07-22	9.0000	9.2500	8.1000	8.1000	0.000%	6	629	-28.395%
2026-07-21	7.2500	8.1000	6.9500	8.1000	+18.076%	9	627	-28.395%
2026-07-20	7.7200	7.7200	6.8600	6.8600	-17.844%	27	631	-15.452%
2026-07-17	6.8300	8.7300	6.8300	8.3500	+9.150%	70	622	-30.539%
2026-07-16	9.1000	9.1000	7.2000	7.6500	-30.957%	64	580	-24.183%
2026-07-15	10.6500	11.0800	10.6500	11.0800	-5.380%	2	597	-47.653%
2026-07-14	13.1000	13.2000	11.7100	11.7100	+8.930%	62	596	-50.470%
2026-07-13	12.5000	12.5000	10.7500	10.7500	-17.939%	68	564	-46.047%
2026-07-10	12.6000	13.5000	12.4500	13.1000	-13.531%	167	611	-55.725%
2026-07-09	14.5700	15.1500	14.5000	15.1500	+7.906%	6	763	-61.716%
2026-07-08	15.5000	15.5000	14.0400	14.0400	-13.706%	28	761	-58.689%
2026-07-07	15.1000	16.3100	15.1000	16.2700	-20.049%	77	771	-64.352%
2026-07-06	21.4900	21.4900	20.3500	20.3500	-18.567%	2	847	-71.499%
2026-07-02	25.1500	28.3500	23.7000	24.9900	+0.483%	12	845	-76.791%
2026-07-01	24.2100	28.5000	23.5300	24.8700	-2.852%	35	845	-76.679%
2026-06-30	23.0500	26.0000	22.0000	25.6000	+15.263%	33	820	-77.344%
2026-06-29	17.4500	22.5000	17.4500	22.2100	+41.917%	27	815	-73.886%
2026-06-26	15.6000	15.8000	14.9700	15.6500	+11.786%	11	810	-62.939%
2026-06-25	14.0000	14.5000	13.5000	14.0000	-12.116%	26	809	-58.571%
2026-06-24	18.4700	18.4700	15.6500	15.9300	-30.889%	18	809	-63.591%
2026-06-23	22.5100	23.6000	22.5100	23.0500	-8.713%	27	811	-74.837%
2026-06-22	26.4600	26.4600	23.4700	25.2500	-8.182%	20	798	-77.030%
2026-06-18	30.8900	30.8900	27.0500	27.5000	-14.063%	40	780	-78.909%
2026-06-17	27.9000	32.0000	27.9000	32.0000	+7.023%	9	780	-81.875%
2026-06-16	29.0500	30.0000	28.8800	29.9000	-7.943%	16	780	-80.602%
2026-06-15	31.1700	32.5200	30.7500	32.4800	+13.965%	11	765	-82.143%
2026-06-12	31.5300	32.0000	28.4300	28.5000	-21.896%	52	765	-79.649%
2026-06-11	33.2000	36.4900	33.2000	36.4900	+19.404%	5	765	-84.105%
2026-06-10	33.1000	33.1000	30.5600	30.5600	-4.201%	6	765	-81.021%
2026-06-09	36.1100	36.1100	28.8000	31.9000	-16.008%	72	767	-81.818%
2026-06-08	35.7000	37.9800	35.7000	37.9800	+13.373%	7	817	-84.729%
2026-06-05	35.8900	35.8900	33.5000	33.5000	-22.900%	4	818	-82.687%
2026-06-04	35.5000	43.4500	34.2500	43.4500	+12.857%	9	818	-86.651%
2026-06-03	41.8600	41.8600	38.5000	38.5000	-13.966%	38	817	-84.935%
2026-06-02	45.8500	45.8500	44.5000	44.7500	+1.176%	15	793	-87.039%
2026-06-01	46.6700	46.6700	44.2300	44.2300	-21.439%	23	790	-86.887%
2026-05-29	55.8000	56.6000	55.8000	56.3000	-11.339%	76	806	-89.698%
2026-05-28	61.9900	63.5000	61.3500	63.5000	-1.520%	8	859	-90.866%
2026-05-27	58.2900	64.4800	57.7900	64.4800	+8.735%	75	864	-91.005%
2026-05-26	58.6200	59.3000	58.6200	59.3000	+27.637%	3	810	-90.219%
2026-05-21	46.3800	48.0000	46.3800	46.4600	-10.808%	19	812	-87.516%
2026-05-20	52.0900	52.0900	52.0900	52.0900	+16.925%	2	812	-88.865%
2026-05-19	40.0000	44.5500	38.5000	44.5500	-10.018%	39	796	-86.981%
2026-05-18	53.2500	53.2500	46.2200	49.5100	+8.266%	17	796	-88.285%
2026-05-15	46.4000	46.5000	44.5500	45.7300	-9.266%	20	796	-87.317%
2026-05-14	42.5000	50.4000	42.5000	50.4000	+10.745%	11	813	-88.492%
2026-05-13	44.2700	45.5100	38.5400	45.5100	+12.649%	54	811	-87.256%
2026-05-12	38.8200	40.4500	36.1500	40.4000	+0.149%	14	811	-85.644%
2026-05-11	29.8500	41.8300	29.8500	40.3400	+47.119%	73	811	-85.622%
2026-05-08	21.1500	27.4500	20.0500	27.4200	+113.385%	98	820	-78.848%
2026-05-07	13.4000	13.4500	12.8500	12.8500	-12.644%	12	774	-54.864%
2026-05-06	14.8100	14.8100	14.3600	14.7100	+15.373%	3	772	-60.571%
2026-05-05	12.7300	12.8500	12.5300	12.7500	-8.929%	47	770	-54.510%
2026-05-04	12.8200	14.7500	12.5000	14.0000	0.000%	62	778	-58.571%
2026-05-01	15.2200	15.2200	14.0000	14.0000	-3.648%	5	773	-58.571%
2026-04-30	13.1500	14.5300	13.1500	14.5300	+10.243%	2	773	-60.083%
2026-04-29	13.1800	13.1800	13.1800	13.1800	-2.731%	1	772	-55.994%
2026-04-28	13.9000	14.0500	13.5500	13.5500	-2.798%	3	773	-57.196%
2026-04-27	13.9400	13.9400	13.9400	13.9400	-12.711%	72	773	-58.393%
2026-04-24	17.5800	17.5800	15.9700	15.9700	-8.691%	77	823	-63.682%
2026-04-23	17.4900	17.4900	17.4900	17.4900	-8.954%	1	789	-66.838%
2026-04-22	21.2600	21.4500	19.2100	19.2100	-1.538%	22	789	-69.807%
2026-04-21	21.0000	21.0000	19.5100	19.5100	-0.964%	22	776	-70.272%
2026-04-20	19.0000	19.8700	19.0000	19.7000	+14.203%	36	795	-70.558%
2026-04-17	17.2900	18.0000	17.0600	17.2500	+5.183%	91	790	-66.377%
2026-04-16	13.4500	16.5000	12.8800	16.4000	+46.953%	18	846	-64.634%
2026-04-15	11.1600	11.1600	11.1600	11.1600	+4.299%	1	833	-48.029%
2026-04-14	12.2500	12.2500	10.7000	10.7000	+1.422%	4	832	-45.794%
2026-04-13	9.9000	10.5500	9.9000	10.5500	+8.205%	3	832	-45.024%
2026-04-09	9.7500	9.7500	9.7500	9.7500	+0.515%	5	832	-40.513%
2026-04-08	10.7500	10.7500	9.7000	9.7000	+7.182%	4	829	-40.206%
2026-04-07	9.5000	9.5000	9.0500	9.0500	-15.023%	4	830	-35.912%
2026-04-06	10.3000	10.6500	10.0000	10.6500	+10.134%	4	827	-45.540%
2026-04-02	10.0400	10.0700	9.6600	9.6700	+2.872%	15	828	-40.021%
2026-04-01	9.4700	10.1300	9.3700	9.4000	+7.675%	15	828	-38.298%
2026-03-31	7.8300	8.7300	7.1500	8.7300	+26.522%	80	832	-33.562%
2026-03-30	7.6000	7.6000	6.7000	6.9000	-17.857%	26	779	-15.942%
2026-03-27	8.8800	8.8800	8.2500	8.4000	-15.578%	7	772	-30.952%
2026-03-26	11.7500	11.7500	9.9500	9.9500	-22.144%	6	775	-41.709%
2026-03-25	11.2900	13.4700	11.2900	12.7800	+33.822%	26	774	-54.617%
2026-03-24	9.5500	9.5500	9.1000	9.5500	-9.650%	162	772	-39.267%
2026-03-23	10.6000	10.6000	10.1300	10.5700	+0.190%	15	632	-45.128%
2026-03-20	11.3900	11.5000	10.2500	10.5500	-12.448%	18	623	-45.024%
2026-03-19	11.7500	12.0500	11.7500	12.0500	-4.441%	2	625	-51.867%
2026-03-18	12.7000	12.7000	12.6100	12.6100	-18.907%	2	626	-54.005%
2026-03-17	15.3000	15.5500	14.4900	15.5500	+27.564%	10	626	-62.701%
2026-03-16	12.7900	13.0800	12.1500	12.1900	+0.164%	15	625	-52.420%
2026-03-13	12.3600	12.6300	12.1700	12.1700	-6.743%	27	625	-52.342%
2026-03-12	13.5700	13.6000	13.0500	13.0500	-2.393%	7	615	-55.556%
2026-03-11	13.1100	13.5700	13.1100	13.3700	+5.943%	31	615	-56.619%
2026-03-10	13.7200	13.7200	12.6200	12.6200	+0.960%	67	595	-54.041%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-14.384%	2	535	-53.600%
2026-03-06	15.0000	15.0000	14.6000	14.6000	+6.028%	2	535	-60.274%
2026-03-04	12.9000	13.7700	12.9000	13.7700	+0.511%	4	533	-57.879%
2026-03-03	12.6300	13.7000	12.6300	13.7000	+4.981%	8	532	-57.664%
2026-03-02	13.0500	13.0500	13.0500	13.0500	+23.113%	3	533	-55.556%
2026-02-27	11.7200	11.7200	10.6000	10.6000	-17.188%	10	536	-45.283%
2026-02-26	13.8000	13.8000	12.8000	12.8000	-6.569%	12	544	-54.688%
2026-02-25	13.7000	13.7000	13.7000	13.7000	+3.788%	11	555	-57.664%
2026-02-24	13.0500	13.2000	13.0500	13.2000	-6.050%	7	555	-56.061%
2026-02-23	13.9500	14.0500	13.9500	14.0500	-0.847%	2	548	-58.719%
2026-02-20	14.9500	14.9500	14.1700	14.1700	-17.616%	5	548	-59.068%
2026-02-19	17.5000	17.5000	17.2000	17.2000	-1.149%	21	547	-66.279%
2026-02-18	16.0600	17.4000	16.0600	17.4000	+20.833%	12	546	-66.667%
2026-02-17	13.8500	14.4000	12.5000	14.4000	+6.904%	9	546	-59.722%
2026-02-13	13.4700	13.4700	13.4700	13.4700	+6.063%	1	543	-56.941%
2026-02-12	13.0000	13.4000	12.5800	12.7000	-10.752%	70	543	-54.331%
2026-02-11	15.0000	15.7000	14.2300	14.2300	-14.637%	10	588	-59.241%
2026-02-10	16.6700	16.6700	16.6700	16.6700	-7.234%	1	595	-65.207%
2026-02-09	17.9700	17.9700	17.9700	17.9700	+36.446%	1	596	-67.724%
2026-02-05	15.0000	15.2500	13.1700	13.1700	-13.639%	76	595	-55.961%
2026-02-04	17.7500	17.7500	15.2000	15.2500	-13.890%	45	615	-61.967%
2026-02-02	18.0000	18.0000	17.7100	17.7100	-13.610%	2	582	-67.250%
2026-01-30	24.5000	24.5000	20.5000	20.5000	-12.318%	10	583	-71.707%
2026-01-29	25.2500	25.2500	23.3800	23.3800	-7.989%	36	584	-75.192%
2026-01-28	25.4100	25.4100	25.4100	25.4100	+3.293%	1	587	-77.174%
2026-01-27	23.5000	24.6000	23.5000	24.6000	+9.675%	105	586	-76.423%
2026-01-26	23.7000	23.7000	22.4300	22.4300	-13.096%	7	482	-74.142%
2026-01-23	27.3000	28.5700	25.8100	25.8100	+16.576%	7	483	-77.528%
2026-01-22	23.8000	23.8000	21.2000	22.1400	-9.853%	28	478	-73.803%
2026-01-21	26.3000	26.3000	22.6200	24.5600	-6.438%	64	469	-76.384%
2026-01-20	29.0000	29.6500	25.5000	26.2500	-12.500%	7	513	-77.905%
2026-01-16	28.8800	31.8500	28.8800	30.0000	+11.111%	112	477	-80.667%
2026-01-15	26.0000	27.1700	24.3500	27.0000	-6.412%	28	477	-78.519%
2026-01-14	25.0000	28.8500	25.0000	28.8500	+15.724%	36	450	-79.896%
2026-01-13	24.2600	24.9300	24.2600	24.9300	+3.230%	2	440	-76.735%
2026-01-12	23.9500	24.1500	23.9500	24.1500	-0.617%	6	438	-75.983%
2026-01-09	24.0000	24.7500	23.5700	24.3000	+7.665%	16	438	-76.132%
2026-01-08	24.9000	24.9000	22.5700	22.5700	-2.082%	25	438	-74.302%
2026-01-07	23.8000	23.8000	22.4000	23.0500	-7.019%	36	430	-74.837%
2026-01-06	19.8000	24.8000	19.8000	24.7900	+19.412%	78	431	-76.603%
2026-01-05	19.7500	20.7600	19.7500	20.7600	+8.351%	5	388	-72.062%
2026-01-02	15.6000	19.3500	15.5000	19.1600	+19.750%	224	388	-69.729%
2025-12-31	16.4700	16.4700	16.0000	16.0000	-4.192%	11	199	-63.750%
2025-12-30	16.0500	17.6900	16.0500	16.7000	+2.078%	8	199	-65.269%
2025-12-29	16.3600	16.3600	16.3600	16.3600	+3.807%	7	198	-64.548%
2025-12-26	17.7500	17.8500	15.7600	15.7600	-17.788%	7	191	-63.198%
2025-12-23	19.3500	19.3500	19.1700	19.1700	-1.793%	60	191	-69.744%
2025-12-22	16.5000	20.3600	16.5000	19.5200	+24.569%	31	161	-70.287%
2025-12-19	14.5000	16.2200	14.5000	15.6700	+45.497%	5	137	-62.987%
2025-12-15	10.4100	10.7700	10.4100	10.7700	-15.859%	9	133	-46.147%
2025-12-12	13.6000	13.6000	12.8000	12.8000	+0.235%	9	132	-54.688%
2025-12-11	12.7700	12.7700	12.7700	12.7700	+27.065%	3	125	-54.581%
2025-12-10	10.0500	10.0500	10.0500	10.0500	+22.561%	1	122	-42.289%
2025-12-09	8.2100	8.2100	7.8100	8.2000	+19.186%	25	121	-29.268%
2025-12-05	6.8800	6.8800	6.8800	6.8800	-0.290%	1	116	-15.698%
2025-12-04	5.8000	6.9200	5.8000	6.9000	+10.224%	9	116	-15.942%
2025-12-03	5.2400	6.3100	5.2400	6.2600	+23.715%	6	118	-7.348%
2025-12-02	5.0600	5.0600	5.0600	5.0600	+0.198%	5	120	+14.625%
2025-11-25	5.0500	5.0500	5.0500	5.0500	+1.000%	3	115	+14.851%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-2.913%	1	114	+16.000%
2025-11-21	4.5900	5.1500	4.4800	5.1500	+3.000%	5	113	+12.621%
2025-11-20	5.4200	5.4700	5.0000	5.0000	-17.492%	60	109	+16.000%
2025-11-18	5.9200	6.0900	5.9200	6.0600	-8.321%	4	89	-4.290%
2025-11-13	7.0000	7.0000	6.6100	6.6100	-32.551%	41	88	-12.254%
2025-11-11	10.6300	11.4000	9.8000	9.8000	+8.889%	41	49	-40.816%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-24.051%	1	22	-35.556%
2025-11-05	11.5000	11.8500	11.5000	11.8500	-2.228%	2	21	-51.055%
2025-11-04	12.1200	12.1200	12.1200	12.1200	-10.882%	1	21	-52.145%
2025-11-03	13.5500	13.6000	13.5500	13.6000	-8.725%	2	20	-57.353%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-5.696%	1	20	-61.074%
2025-10-29	15.8000	15.8000	15.8000	15.8000	+2.398%	1	20	-63.291%
2025-10-28	15.4300	15.4300	15.4300	15.4300	+3.280%	2	19	-62.411%
2025-10-27	15.3300	15.5400	14.6300	14.9400	-1.516%	4	18	-61.178%
2025-10-24	15.2000	15.2000	15.1700	15.1700	+10.327%	6	18	-61.767%
2025-10-22	13.2700	13.7500	13.2700	13.7500	-24.284%	2	20	-57.818%
2025-10-20	18.6100	18.6100	18.1600	18.1600	+0.721%	24	19	-68.062%
2025-10-16	18.0300	18.0300	18.0300	18.0300	+7.194%	1	6	-67.831%
2025-10-14	16.8200	16.8200	16.8200	16.8200	+6.794%	1	6	-65.517%
2025-10-13	16.9600	16.9600	15.7500	15.7500	0.000%	5	5	-63.175%

.dark-mode .JTHMWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTHMWC{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C105RKLB Dec 18 2026 105.00 Call (RKLB261218C00105000)option OPRA

RKLB20261218C105
RKLB Dec 18 2026 105.00 Call (RKLB261218C00105000)
option OPRA