Dark

RKLB20261218C125
RKLB Dec 18 2026 125.00 Call (RKLB261218C00125000)
option OPRA

EOD

Jul 30, 2026

3.67+46.800%(+1.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4000	3.7500	3.4000	3.6700	+46.800%	24	1,688	0.000%
2026-07-29	3.0500	3.0900	2.5000	2.5000	-32.432%	16	1,686	+46.800%
2026-07-28	3.3100	3.7000	3.2000	3.7000	-5.128%	48	1,675	-0.811%
2026-07-27	4.0300	4.5500	3.9000	3.9000	+1.299%	25	1,688	-5.897%
2026-07-24	4.0000	4.1700	3.8500	3.8500	-30.631%	21	1,679	-4.675%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-9.016%	1	1,678	-33.874%
2026-07-22	5.9800	6.1000	5.9800	6.1000	+22.000%	6	1,679	-39.836%
2026-07-21	4.9500	5.0500	4.9500	5.0000	-2.344%	33	1,680	-26.600%
2026-07-20	5.2400	5.2400	4.6000	5.1200	-3.396%	71	1,663	-28.320%
2026-07-17	5.1000	5.9500	5.0000	5.3000	+1.533%	38	1,629	-30.755%
2026-07-16	6.4800	6.4800	4.9700	5.2200	-29.744%	42	1,618	-29.693%
2026-07-15	9.0500	9.0500	7.2000	7.4300	-10.590%	37	1,629	-50.606%
2026-07-14	7.9500	9.1800	7.9500	8.3100	+11.544%	34	1,616	-55.836%
2026-07-13	8.0000	8.0500	7.4500	7.4500	-18.845%	69	1,618	-50.738%
2026-07-10	9.9200	9.9200	8.7300	9.1800	-15.934%	23	1,605	-60.022%
2026-07-09	10.9200	10.9200	10.3700	10.9200	+4.000%	15	1,604	-66.392%
2026-07-08	11.7200	11.7200	9.9000	10.5000	-3.226%	36	1,594	-65.048%
2026-07-07	13.0000	13.0000	10.8500	10.8500	-28.852%	22	1,586	-66.175%
2026-07-06	16.2000	16.9400	15.2500	15.2500	-16.939%	14	1,586	-75.934%
2026-07-02	17.7500	18.3600	17.5500	18.3600	-4.524%	10	1,569	-80.011%
2026-07-01	20.1400	21.6000	19.2300	19.2300	+1.211%	58	1,569	-80.915%
2026-06-30	17.4400	19.9000	16.3000	19.0000	+10.465%	32	1,579	-80.684%
2026-06-29	13.7800	17.2000	13.7800	17.2000	+62.571%	46	1,570	-78.663%
2026-06-26	10.8200	11.1500	10.4700	10.5800	+12.553%	26	1,559	-65.312%
2026-06-25	10.0000	10.3500	9.3500	9.4000	-19.864%	69	1,562	-60.957%
2026-06-24	14.0000	14.9000	11.3900	11.7300	-26.226%	119	1,529	-68.713%
2026-06-23	17.3000	17.3000	15.9000	15.9000	-18.462%	6	1,542	-76.918%
2026-06-22	22.0000	22.0000	17.8700	19.5000	-18.750%	61	1,536	-81.179%
2026-06-18	24.3000	24.3000	21.2500	24.0000	+1.053%	12	1,526	-84.708%
2026-06-17	23.7500	23.7500	23.7500	23.7500	+2.371%	1	1,526	-84.547%
2026-06-16	22.5000	23.2000	22.5000	23.2000	-10.804%	28	1,526	-84.181%
2026-06-15	25.4000	26.0100	24.5000	26.0100	+16.532%	18	1,597	-85.890%
2026-06-12	27.8000	27.8000	22.3200	22.3200	-17.547%	61	1,597	-83.557%
2026-06-11	27.0700	27.0700	27.0700	27.0700	+7.720%	5	1,597	-86.443%
2026-06-10	25.8700	25.8700	24.8400	25.1300	+0.120%	11	1,597	-85.396%
2026-06-09	30.0000	30.0000	23.0000	25.1000	-11.150%	18	1,597	-85.378%
2026-06-08	28.5000	30.0000	28.2500	28.2500	+11.660%	7	1,607	-87.009%
2026-06-05	28.8000	30.0000	25.3000	25.3000	-26.857%	83	1,604	-85.494%
2026-06-04	27.5000	36.0000	27.5000	34.5900	+16.937%	25	1,538	-89.390%
2026-06-03	33.9000	33.9000	29.5200	29.5800	-17.650%	20	1,538	-87.593%
2026-06-02	35.6300	38.0000	35.6300	35.9200	+2.482%	14	1,544	-89.783%
2026-06-01	38.0000	38.3500	34.8800	35.0500	-28.323%	117	1,542	-89.529%
2026-05-29	46.8000	48.9000	45.0000	48.9000	-4.956%	188	1,529	-92.495%
2026-05-28	52.1600	53.9200	48.5000	51.4500	-3.652%	10	1,432	-92.867%
2026-05-27	51.9500	53.4000	46.4500	53.4000	+11.250%	20	1,436	-93.127%
2026-05-26	46.8000	51.4900	46.8000	48.0000	+10.345%	88	1,435	-92.354%
2026-05-22	42.0000	46.0800	40.8500	43.5000	+20.833%	124	1,437	-91.563%
2026-05-21	37.3000	39.6800	36.0000	36.0000	-18.182%	67	1,437	-89.806%
2026-05-20	37.2400	44.0000	37.2400	44.0000	+13.519%	44	1,437	-91.659%
2026-05-19	35.0000	38.7800	31.0000	38.7600	-5.463%	246	1,574	-90.531%
2026-05-18	42.0000	42.0000	38.0000	41.0000	+9.920%	58	1,574	-91.049%
2026-05-15	38.0100	38.8000	34.6000	37.3000	-8.869%	120	1,574	-90.161%
2026-05-14	36.3500	42.2000	34.0000	40.9300	+13.979%	216	1,554	-91.033%
2026-05-13	36.0000	37.1700	31.3000	35.9100	+14.399%	124	1,522	-89.780%
2026-05-12	32.1300	33.0000	29.0800	31.3900	+1.258%	118	1,522	-88.308%
2026-05-11	26.6000	34.9900	25.3300	31.0000	+47.129%	342	1,522	-88.161%
2026-05-08	15.2500	21.0700	14.9000	21.0700	+121.789%	92	1,399	-82.582%
2026-05-07	9.8500	9.8500	9.4700	9.5000	+10.465%	22	1,382	-61.368%
2026-05-05	9.3000	9.3000	8.6000	8.6000	-18.868%	35	1,380	-57.326%
2026-05-04	9.0100	10.6000	9.0100	10.6000	+8.163%	61	1,375	-65.377%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-13.274%	1	1,405	-62.551%
2026-04-30	11.3000	11.3000	11.3000	11.3000	+27.684%	1	1,405	-67.522%
2026-04-29	8.8400	8.9900	8.6500	8.8500	-12.028%	101	1,405	-58.531%
2026-04-28	10.0600	10.0600	10.0600	10.0600	-4.008%	1	1,462	-63.519%
2026-04-27	9.9700	10.5500	9.8500	10.4800	-4.900%	56	1,463	-64.981%
2026-04-24	13.0200	13.0200	11.0000	11.0200	-11.910%	38	1,518	-66.697%
2026-04-23	13.6100	13.6100	12.5100	12.5100	-14.608%	2	1,554	-70.663%
2026-04-22	15.7700	15.7700	14.6500	14.6500	-5.423%	9	1,553	-74.949%
2026-04-21	15.1300	15.4900	15.1300	15.4900	+15.597%	3	1,552	-76.307%
2026-04-20	13.6500	14.5200	13.4000	13.4000	+7.200%	74	1,552	-72.612%
2026-04-17	12.5000	12.8000	12.3800	12.5000	+5.932%	31	1,486	-70.640%
2026-04-16	10.0000	11.8000	10.0000	11.8000	+66.197%	14	1,471	-68.898%
2026-04-15	8.2000	8.2000	7.1000	7.1000	-8.974%	5	1,458	-48.310%
2026-04-14	8.1000	8.1000	7.6000	7.8000	+13.372%	57	1,458	-52.949%
2026-04-09	6.8800	6.8800	6.8800	6.8800	-6.649%	5	1,421	-46.657%
2026-04-08	7.5000	7.6000	7.3000	7.3700	-1.733%	31	1,419	-50.204%
2026-04-07	6.5500	7.5000	6.5500	7.5000	+6.383%	3	1,407	-51.067%
2026-04-02	6.9500	7.7500	6.9500	7.0500	+6.015%	6	1,405	-47.943%
2026-04-01	6.6000	6.6500	6.6000	6.6500	+12.521%	2	1,405	-44.812%
2026-03-31	5.4000	5.9100	4.7500	5.9100	+32.809%	44	1,405	-37.902%
2026-03-30	5.2500	5.2500	4.4500	4.4500	-20.959%	31	1,373	-17.528%
2026-03-27	7.0700	7.0700	5.6000	5.6300	-29.182%	93	1,377	-34.813%
2026-03-26	7.9500	7.9500	7.9500	7.9500	-15.426%	15	1,350	-53.836%
2026-03-25	8.0300	10.0000	8.0200	9.4000	+42.424%	218	1,365	-60.957%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-13.272%	5	1,269	-44.394%
2026-03-20	7.7800	7.7800	7.6100	7.6100	-15.444%	6	1,269	-51.774%
2026-03-18	9.8000	9.8000	8.5600	9.0000	-23.208%	65	1,270	-59.222%
2026-03-17	9.6000	11.7200	9.6000	11.7200	+22.083%	24	1,270	-68.686%
2026-03-16	9.4500	9.6000	8.7000	9.6000	+6.667%	9	1,250	-61.771%
2026-03-13	9.4300	9.4300	9.0000	9.0000	-12.791%	19	1,241	-59.222%
2026-03-12	10.3200	10.3200	10.3200	10.3200	-3.371%	20	1,260	-64.438%
2026-03-11	10.5500	10.6800	10.5500	10.6800	+4.501%	2	1,260	-65.637%
2026-03-09	9.6500	10.2200	9.4900	10.2200	+4.286%	43	1,260	-64.090%
2026-03-06	9.7500	11.0500	9.7500	9.8000	-0.305%	31	1,357	-62.551%
2026-03-04	9.8500	9.8500	9.8300	9.8300	-8.728%	15	1,334	-62.665%
2026-03-03	10.9000	10.9000	10.6500	10.7700	+7.916%	22	1,319	-65.924%
2026-03-02	9.9800	9.9800	9.9800	9.9800	+23.821%	30	1,297	-63.226%
2026-02-27	8.8600	8.8600	8.0500	8.0600	-18.586%	29	1,297	-54.467%
2026-02-26	10.2400	10.7400	9.3000	9.9000	-1.000%	7	1,282	-62.929%
2026-02-24	9.8400	10.0000	9.8400	10.0000	-7.236%	4	1,280	-63.300%
2026-02-23	10.4800	10.7800	10.4800	10.7800	-2.795%	2	1,277	-65.955%
2026-02-20	14.1400	14.1400	10.8000	11.0900	-18.456%	5	1,276	-66.907%
2026-02-19	13.3500	13.6000	13.3500	13.6000	+5.100%	2	1,273	-73.015%
2026-02-18	12.9400	12.9400	12.9400	12.9400	+17.104%	2	1,272	-71.638%
2026-02-17	10.6500	11.0500	10.6500	11.0500	+11.391%	5	1,274	-66.787%
2026-02-12	9.9200	9.9200	9.9200	9.9200	-11.665%	1	1,269	-63.004%
2026-02-11	10.4000	11.2300	10.4000	11.2300	-15.245%	2	1,269	-67.320%
2026-02-10	13.3500	13.3500	13.2500	13.2500	-5.357%	2	1,271	-72.302%
2026-02-09	14.0000	14.0000	13.8600	14.0000	+19.149%	21	1,272	-73.786%
2026-02-06	11.0000	11.7500	11.0000	11.7500	+4.444%	113	1,277	-68.766%
2026-02-05	12.3000	12.3000	11.2500	11.2500	-8.088%	102	1,178	-67.378%
2026-02-04	15.3100	15.3100	12.2400	12.2400	-28.588%	9	1,077	-70.016%
2026-02-03	15.7500	17.1400	15.1500	17.1400	+11.953%	9	1,080	-78.588%
2026-02-02	15.3100	15.3100	15.3100	15.3100	-20.674%	17	1,080	-76.029%
2026-01-29	18.6000	19.3000	18.5500	19.3000	-1.781%	33	1,068	-80.984%
2026-01-27	18.3500	19.6500	18.3500	19.6500	+13.256%	6	1,040	-81.323%
2026-01-26	17.0000	17.3500	16.9700	17.3500	-23.094%	11	1,045	-78.847%
2026-01-23	22.5000	22.5600	22.5000	22.5600	+17.317%	3	1,042	-83.732%
2026-01-22	18.3000	19.2300	17.5000	19.2300	-7.101%	59	1,040	-80.915%
2026-01-21	20.5000	21.6500	18.0000	20.7000	-4.915%	79	1,089	-82.271%
2026-01-20	24.4300	24.4300	21.7700	21.7700	-14.627%	11	1,085	-83.142%
2026-01-16	24.5500	26.0000	24.5500	25.5000	+13.839%	31	1,060	-85.608%
2026-01-15	21.5500	22.4000	20.1500	22.4000	+1.587%	8	1,060	-83.616%
2026-01-14	22.1300	22.1500	22.0500	22.0500	+6.780%	25	1,063	-83.356%
2026-01-13	20.7500	21.3000	20.2500	20.6500	+3.926%	401	1,063	-82.228%
2026-01-12	19.6800	20.0500	19.5000	19.8700	+5.411%	6	953	-81.530%
2026-01-09	19.1600	21.0000	18.2000	18.8500	+0.533%	32	950	-80.531%
2026-01-08	20.0900	21.9500	18.5000	18.7500	+3.591%	840	938	-80.427%
2026-01-07	19.7900	20.7000	18.1000	18.1000	0.000%	181	178	-79.724%

.dark-mode .vg5rZg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vg5rZg{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C125RKLB Dec 18 2026 125.00 Call (RKLB261218C00125000)option OPRA

RKLB20261218C125
RKLB Dec 18 2026 125.00 Call (RKLB261218C00125000)
option OPRA