Dark

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

EOD

Sep 14, 2026

0.9400-13.761%(-0.1500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.9500	1.0300	0.9300	0.9400	-13.761%	23	1,208	0.000%
2026-09-11	1.1700	1.1700	1.0900	1.0900	-14.844%	18	1,212	-13.761%
2026-09-10	1.4000	1.4000	1.1300	1.2800	0.000%	13	1,209	-26.563%
2026-09-09	1.7100	1.7100	1.2500	1.2800	-16.883%	6	1,208	-26.563%
2026-09-08	1.3000	1.6000	1.3000	1.5400	+31.624%	31	1,206	-38.961%
2026-09-04	1.1200	1.1700	1.1200	1.1700	+2.632%	7	1,208	-19.658%
2026-09-03	1.2000	1.2000	1.0500	1.1400	+9.615%	34	1,208	-17.544%
2026-09-02	1.0000	1.0600	1.0000	1.0400	+22.353%	5	1,190	-9.615%
2026-09-01	1.0700	1.1700	0.8500	0.8500	-32.000%	11	1,190	+10.588%
2026-08-31	1.4500	1.4500	1.2000	1.2500	-2.344%	6	1,198	-24.800%
2026-08-28	1.5000	1.5000	1.2800	1.2800	-26.857%	13	1,198	-26.563%
2026-08-27	1.5000	1.7500	1.5000	1.7500	+2.339%	9	1,193	-46.286%
2026-08-26	1.8000	1.8000	1.5600	1.7100	-10.000%	65	1,194	-45.029%
2026-08-25	2.0000	2.0000	1.9000	1.9000	-11.628%	25	1,176	-50.526%
2026-08-24	2.5200	2.5200	2.1200	2.1500	-29.508%	24	1,173	-56.279%
2026-08-21	3.1000	3.3300	2.8300	3.0500	+5.172%	15	1,163	-69.180%
2026-08-20	3.5000	3.5000	2.8000	2.9000	-23.885%	51	1,158	-67.586%
2026-08-19	3.7000	3.9000	3.6700	3.8100	-18.936%	24	1,172	-75.328%
2026-08-18	4.8400	4.9000	4.6700	4.7000	-19.658%	14	1,188	-80.000%
2026-08-17	5.1100	6.3000	5.1100	5.8500	+9.142%	36	1,195	-83.932%
2026-08-14	5.8000	5.8000	5.0000	5.3600	-5.965%	5	1,192	-82.463%
2026-08-13	6.0000	6.8000	5.6000	5.7000	-4.202%	52	1,189	-83.509%
2026-08-12	6.0000	6.2000	5.8000	5.9500	-3.252%	52	1,177	-84.202%
2026-08-11	5.4500	6.4200	5.3600	6.1500	-13.745%	38	1,150	-84.715%
2026-08-10	9.3000	9.3000	7.0000	7.1300	-12.192%	63	1,153	-86.816%
2026-08-07	7.3500	8.1200	7.3000	8.1200	+24.923%	115	1,105	-88.424%
2026-08-06	7.8000	7.8000	6.5000	6.5000	+10.169%	10	1,066	-85.538%
2026-08-05	7.0000	7.0000	5.9000	5.9000	-5.600%	12	1,068	-84.068%
2026-08-04	6.1000	6.3000	5.6100	6.2500	+26.008%	690	1,067	-84.960%
2026-08-03	3.7500	4.9600	3.7500	4.9600	+34.417%	16	1,642	-81.048%
2026-07-31	3.7000	3.7000	3.3000	3.6900	+0.545%	49	1,640	-74.526%
2026-07-30	3.4000	3.7500	3.4000	3.6700	+46.800%	24	1,688	-74.387%
2026-07-29	3.0500	3.0900	2.5000	2.5000	-32.432%	16	1,686	-62.400%
2026-07-28	3.3100	3.7000	3.2000	3.7000	-5.128%	48	1,675	-74.595%
2026-07-27	4.0300	4.5500	3.9000	3.9000	+1.299%	25	1,688	-75.897%
2026-07-24	4.0000	4.1700	3.8500	3.8500	-30.631%	21	1,679	-75.584%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-9.016%	1	1,678	-83.063%
2026-07-22	5.9800	6.1000	5.9800	6.1000	+22.000%	6	1,679	-84.590%
2026-07-21	4.9500	5.0500	4.9500	5.0000	-2.344%	33	1,680	-81.200%
2026-07-20	5.2400	5.2400	4.6000	5.1200	-3.396%	71	1,663	-81.641%
2026-07-17	5.1000	5.9500	5.0000	5.3000	+1.533%	38	1,629	-82.264%
2026-07-16	6.4800	6.4800	4.9700	5.2200	-29.744%	42	1,618	-81.992%
2026-07-15	9.0500	9.0500	7.2000	7.4300	-10.590%	37	1,629	-87.349%
2026-07-14	7.9500	9.1800	7.9500	8.3100	+11.544%	34	1,616	-88.688%
2026-07-13	8.0000	8.0500	7.4500	7.4500	-18.845%	69	1,618	-87.383%
2026-07-10	9.9200	9.9200	8.7300	9.1800	-15.934%	23	1,605	-89.760%
2026-07-09	10.9200	10.9200	10.3700	10.9200	+4.000%	15	1,604	-91.392%
2026-07-08	11.7200	11.7200	9.9000	10.5000	-3.226%	36	1,594	-91.048%
2026-07-07	13.0000	13.0000	10.8500	10.8500	-28.852%	22	1,586	-91.336%
2026-07-06	16.2000	16.9400	15.2500	15.2500	-16.939%	14	1,586	-93.836%
2026-07-02	17.7500	18.3600	17.5500	18.3600	-4.524%	10	1,569	-94.880%
2026-07-01	20.1400	21.6000	19.2300	19.2300	+1.211%	58	1,569	-95.112%
2026-06-30	17.4400	19.9000	16.3000	19.0000	+10.465%	32	1,579	-95.053%
2026-06-29	13.7800	17.2000	13.7800	17.2000	+62.571%	46	1,570	-94.535%
2026-06-26	10.8200	11.1500	10.4700	10.5800	+12.553%	26	1,559	-91.115%
2026-06-25	10.0000	10.3500	9.3500	9.4000	-19.864%	69	1,562	-90.000%
2026-06-24	14.0000	14.9000	11.3900	11.7300	-26.226%	119	1,529	-91.986%
2026-06-23	17.3000	17.3000	15.9000	15.9000	-18.462%	6	1,542	-94.088%
2026-06-22	22.0000	22.0000	17.8700	19.5000	-18.750%	61	1,536	-95.179%
2026-06-18	24.3000	24.3000	21.2500	24.0000	+1.053%	12	1,526	-96.083%
2026-06-17	23.7500	23.7500	23.7500	23.7500	+2.371%	1	1,526	-96.042%
2026-06-16	22.5000	23.2000	22.5000	23.2000	-10.804%	28	1,526	-95.948%
2026-06-15	25.4000	26.0100	24.5000	26.0100	+16.532%	18	1,597	-96.386%
2026-06-12	27.8000	27.8000	22.3200	22.3200	-17.547%	61	1,597	-95.789%
2026-06-11	27.0700	27.0700	27.0700	27.0700	+7.720%	5	1,597	-96.528%
2026-06-10	25.8700	25.8700	24.8400	25.1300	+0.120%	11	1,597	-96.259%
2026-06-09	30.0000	30.0000	23.0000	25.1000	-11.150%	18	1,597	-96.255%
2026-06-08	28.5000	30.0000	28.2500	28.2500	+11.660%	7	1,607	-96.673%
2026-06-05	28.8000	30.0000	25.3000	25.3000	-26.857%	83	1,604	-96.285%
2026-06-04	27.5000	36.0000	27.5000	34.5900	+16.937%	25	1,538	-97.282%
2026-06-03	33.9000	33.9000	29.5200	29.5800	-17.650%	20	1,538	-96.822%
2026-06-02	35.6300	38.0000	35.6300	35.9200	+2.482%	14	1,544	-97.383%
2026-06-01	38.0000	38.3500	34.8800	35.0500	-28.323%	117	1,542	-97.318%
2026-05-29	46.8000	48.9000	45.0000	48.9000	-4.956%	188	1,529	-98.078%
2026-05-28	52.1600	53.9200	48.5000	51.4500	-3.652%	10	1,432	-98.173%
2026-05-27	51.9500	53.4000	46.4500	53.4000	+11.250%	20	1,436	-98.240%
2026-05-26	46.8000	51.4900	46.8000	48.0000	+10.345%	88	1,435	-98.042%
2026-05-22	42.0000	46.0800	40.8500	43.5000	+20.833%	124	1,437	-97.839%
2026-05-21	37.3000	39.6800	36.0000	36.0000	-18.182%	67	1,437	-97.389%
2026-05-20	37.2400	44.0000	37.2400	44.0000	+13.519%	44	1,437	-97.864%
2026-05-19	35.0000	38.7800	31.0000	38.7600	-5.463%	246	1,574	-97.575%
2026-05-18	42.0000	42.0000	38.0000	41.0000	+9.920%	58	1,574	-97.707%
2026-05-15	38.0100	38.8000	34.6000	37.3000	-8.869%	120	1,574	-97.480%
2026-05-14	36.3500	42.2000	34.0000	40.9300	+13.979%	216	1,554	-97.703%
2026-05-13	36.0000	37.1700	31.3000	35.9100	+14.399%	124	1,522	-97.382%
2026-05-12	32.1300	33.0000	29.0800	31.3900	+1.258%	118	1,522	-97.005%
2026-05-11	26.6000	34.9900	25.3300	31.0000	+47.129%	342	1,522	-96.968%
2026-05-08	15.2500	21.0700	14.9000	21.0700	+121.789%	92	1,399	-95.539%
2026-05-07	9.8500	9.8500	9.4700	9.5000	+10.465%	22	1,382	-90.105%
2026-05-05	9.3000	9.3000	8.6000	8.6000	-18.868%	35	1,380	-89.070%
2026-05-04	9.0100	10.6000	9.0100	10.6000	+8.163%	61	1,375	-91.132%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-13.274%	1	1,405	-90.408%
2026-04-30	11.3000	11.3000	11.3000	11.3000	+27.684%	1	1,405	-91.681%
2026-04-29	8.8400	8.9900	8.6500	8.8500	-12.028%	101	1,405	-89.379%
2026-04-28	10.0600	10.0600	10.0600	10.0600	-4.008%	1	1,462	-90.656%
2026-04-27	9.9700	10.5500	9.8500	10.4800	-4.900%	56	1,463	-91.031%
2026-04-24	13.0200	13.0200	11.0000	11.0200	-11.910%	38	1,518	-91.470%
2026-04-23	13.6100	13.6100	12.5100	12.5100	-14.608%	2	1,554	-92.486%
2026-04-22	15.7700	15.7700	14.6500	14.6500	-5.423%	9	1,553	-93.584%
2026-04-21	15.1300	15.4900	15.1300	15.4900	+15.597%	3	1,552	-93.932%
2026-04-20	13.6500	14.5200	13.4000	13.4000	+7.200%	74	1,552	-92.985%
2026-04-17	12.5000	12.8000	12.3800	12.5000	+5.932%	31	1,486	-92.480%
2026-04-16	10.0000	11.8000	10.0000	11.8000	+66.197%	14	1,471	-92.034%
2026-04-15	8.2000	8.2000	7.1000	7.1000	-8.974%	5	1,458	-86.761%
2026-04-14	8.1000	8.1000	7.6000	7.8000	+13.372%	57	1,458	-87.949%
2026-04-09	6.8800	6.8800	6.8800	6.8800	-6.649%	5	1,421	-86.337%
2026-04-08	7.5000	7.6000	7.3000	7.3700	-1.733%	31	1,419	-87.246%
2026-04-07	6.5500	7.5000	6.5500	7.5000	+6.383%	3	1,407	-87.467%
2026-04-02	6.9500	7.7500	6.9500	7.0500	+6.015%	6	1,405	-86.667%
2026-04-01	6.6000	6.6500	6.6000	6.6500	+12.521%	2	1,405	-85.865%
2026-03-31	5.4000	5.9100	4.7500	5.9100	+32.809%	44	1,405	-84.095%
2026-03-30	5.2500	5.2500	4.4500	4.4500	-20.959%	31	1,373	-78.876%
2026-03-27	7.0700	7.0700	5.6000	5.6300	-29.182%	93	1,377	-83.304%
2026-03-26	7.9500	7.9500	7.9500	7.9500	-15.426%	15	1,350	-88.176%
2026-03-25	8.0300	10.0000	8.0200	9.4000	+42.424%	218	1,365	-90.000%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-13.272%	5	1,269	-85.758%
2026-03-20	7.7800	7.7800	7.6100	7.6100	-15.444%	6	1,269	-87.648%
2026-03-18	9.8000	9.8000	8.5600	9.0000	-23.208%	65	1,270	-89.556%
2026-03-17	9.6000	11.7200	9.6000	11.7200	+22.083%	24	1,270	-91.980%
2026-03-16	9.4500	9.6000	8.7000	9.6000	+6.667%	9	1,250	-90.208%
2026-03-13	9.4300	9.4300	9.0000	9.0000	-12.791%	19	1,241	-89.556%
2026-03-12	10.3200	10.3200	10.3200	10.3200	-3.371%	20	1,260	-90.891%
2026-03-11	10.5500	10.6800	10.5500	10.6800	+4.501%	2	1,260	-91.199%
2026-03-09	9.6500	10.2200	9.4900	10.2200	+4.286%	43	1,260	-90.802%
2026-03-06	9.7500	11.0500	9.7500	9.8000	-0.305%	31	1,357	-90.408%
2026-03-04	9.8500	9.8500	9.8300	9.8300	-8.728%	15	1,334	-90.437%
2026-03-03	10.9000	10.9000	10.6500	10.7700	+7.916%	22	1,319	-91.272%
2026-03-02	9.9800	9.9800	9.9800	9.9800	+23.821%	30	1,297	-90.581%
2026-02-27	8.8600	8.8600	8.0500	8.0600	-18.586%	29	1,297	-88.337%
2026-02-26	10.2400	10.7400	9.3000	9.9000	-1.000%	7	1,282	-90.505%
2026-02-24	9.8400	10.0000	9.8400	10.0000	-7.236%	4	1,280	-90.600%
2026-02-23	10.4800	10.7800	10.4800	10.7800	-2.795%	2	1,277	-91.280%
2026-02-20	14.1400	14.1400	10.8000	11.0900	-18.456%	5	1,276	-91.524%
2026-02-19	13.3500	13.6000	13.3500	13.6000	+5.100%	2	1,273	-93.088%
2026-02-18	12.9400	12.9400	12.9400	12.9400	+17.104%	2	1,272	-92.736%
2026-02-17	10.6500	11.0500	10.6500	11.0500	+11.391%	5	1,274	-91.493%
2026-02-12	9.9200	9.9200	9.9200	9.9200	-11.665%	1	1,269	-90.524%
2026-02-11	10.4000	11.2300	10.4000	11.2300	-15.245%	2	1,269	-91.630%
2026-02-10	13.3500	13.3500	13.2500	13.2500	-5.357%	2	1,271	-92.906%
2026-02-09	14.0000	14.0000	13.8600	14.0000	+19.149%	21	1,272	-93.286%
2026-02-06	11.0000	11.7500	11.0000	11.7500	+4.444%	113	1,277	-92.000%
2026-02-05	12.3000	12.3000	11.2500	11.2500	-8.088%	102	1,178	-91.644%
2026-02-04	15.3100	15.3100	12.2400	12.2400	-28.588%	9	1,077	-92.320%
2026-02-03	15.7500	17.1400	15.1500	17.1400	+11.953%	9	1,080	-94.516%
2026-02-02	15.3100	15.3100	15.3100	15.3100	-20.674%	17	1,080	-93.860%
2026-01-29	18.6000	19.3000	18.5500	19.3000	-1.781%	33	1,068	-95.130%
2026-01-27	18.3500	19.6500	18.3500	19.6500	+13.256%	6	1,040	-95.216%
2026-01-26	17.0000	17.3500	16.9700	17.3500	-23.094%	11	1,045	-94.582%
2026-01-23	22.5000	22.5600	22.5000	22.5600	+17.317%	3	1,042	-95.833%
2026-01-22	18.3000	19.2300	17.5000	19.2300	-7.101%	59	1,040	-95.112%
2026-01-21	20.5000	21.6500	18.0000	20.7000	-4.915%	79	1,089	-95.459%
2026-01-20	24.4300	24.4300	21.7700	21.7700	-14.627%	11	1,085	-95.682%
2026-01-16	24.5500	26.0000	24.5500	25.5000	+13.839%	31	1,060	-96.314%
2026-01-15	21.5500	22.4000	20.1500	22.4000	+1.587%	8	1,060	-95.804%
2026-01-14	22.1300	22.1500	22.0500	22.0500	+6.780%	25	1,063	-95.737%
2026-01-13	20.7500	21.3000	20.2500	20.6500	+3.926%	401	1,063	-95.448%
2026-01-12	19.6800	20.0500	19.5000	19.8700	+5.411%	6	953	-95.269%
2026-01-09	19.1600	21.0000	18.2000	18.8500	+0.533%	32	950	-95.013%
2026-01-08	20.0900	21.9500	18.5000	18.7500	+3.591%	840	938	-94.987%
2026-01-07	19.7900	20.7000	18.1000	18.1000	0.000%	181	178	-94.807%

.dark-mode .yxKG2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxKG2D{ 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