Dark

RKLB20261218C145
RKLB Dec 18 2026 145.00 Call (RKLB261218C00145000)
option OPRA

EOD

Sep 14, 2026

0.5600-16.418%(-0.1100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6000	0.6300	0.5600	0.5600	-16.418%	15	6,151	0.000%
2026-09-11	0.7900	0.7900	0.6700	0.6700	-2.899%	13	6,156	-16.418%
2026-09-10	0.8200	0.8200	0.6900	0.6900	-16.867%	15	6,162	-18.841%
2026-09-09	0.9900	1.0100	0.8000	0.8300	-10.753%	17	6,153	-32.530%
2026-09-08	0.7500	1.0100	0.7000	0.9300	+25.676%	693	6,143	-39.785%
2026-09-04	0.6100	0.7400	0.6100	0.7400	+5.714%	45	5,852	-24.324%
2026-09-03	0.6900	0.7000	0.5000	0.7000	+9.375%	44	5,852	-20.000%
2026-09-02	0.6700	0.6700	0.6400	0.6400	-1.538%	532	5,837	-12.500%
2026-09-01	0.6000	0.6500	0.5700	0.6500	-8.451%	208	5,425	-13.846%
2026-08-31	0.8000	0.8100	0.6900	0.7100	-8.974%	1,087	5,257	-21.127%
2026-08-28	1.0000	1.0000	0.7500	0.7800	-22.000%	47	4,582	-28.205%
2026-08-27	1.0200	1.0700	0.9500	1.0000	-1.961%	165	4,570	-44.000%
2026-08-26	1.1100	1.1900	1.0200	1.0200	-10.526%	13	4,569	-45.098%
2026-08-25	1.2000	1.3500	1.1400	1.1400	-12.308%	118	4,560	-50.877%
2026-08-24	1.6400	1.6400	1.3000	1.3000	-27.778%	102	4,618	-56.923%
2026-08-21	1.8000	2.0000	1.8000	1.8000	+4.046%	42	4,613	-68.889%
2026-08-20	2.1400	2.1400	1.7000	1.7300	-25.108%	62	4,583	-67.630%
2026-08-19	2.2900	2.5000	2.1000	2.3100	-18.947%	40	4,566	-75.758%
2026-08-18	3.0000	3.2000	2.8500	2.8500	-20.833%	47	4,576	-80.351%
2026-08-17	3.5000	4.1000	3.5000	3.6000	+5.263%	12	4,542	-84.444%
2026-08-14	3.6800	4.0000	3.4200	3.4200	-10.236%	10	4,548	-83.626%
2026-08-13	4.2500	4.3000	3.8000	3.8100	-2.057%	11	4,540	-85.302%
2026-08-12	3.9000	4.0500	3.7500	3.8900	-4.423%	82	4,542	-85.604%
2026-08-11	4.1600	4.3500	3.7000	4.0700	-20.196%	26	4,564	-86.241%
2026-08-10	6.5000	6.5000	5.1000	5.1000	-9.735%	15	4,560	-89.020%
2026-08-07	4.8300	6.0000	4.8300	5.6500	+21.245%	720	4,558	-90.088%
2026-08-06	3.5000	5.4500	3.5000	4.6600	+15.062%	493	5,230	-87.983%
2026-08-05	4.3000	4.3500	4.0500	4.0500	-4.706%	399	4,872	-86.173%
2026-08-04	3.8300	4.4000	3.7500	4.2500	+32.813%	334	4,877	-86.824%
2026-08-03	2.1300	3.3000	2.1300	3.2000	+32.231%	122	4,609	-82.500%
2026-07-31	2.4200	2.4200	2.4200	2.4200	0.000%	1	4,514	-76.860%
2026-07-30	2.3000	2.4200	2.2500	2.4200	+27.368%	8	4,514	-76.860%
2026-07-29	2.3500	2.3500	1.9000	1.9000	-23.695%	19	4,516	-70.526%
2026-07-28	2.4000	2.4900	2.0000	2.4900	-1.190%	8	4,517	-77.510%
2026-07-27	3.5000	3.5000	2.5200	2.5200	-4.906%	19	4,519	-77.778%
2026-07-24	2.8200	2.9400	2.6500	2.6500	-26.389%	24	4,529	-78.868%
2026-07-23	3.5500	3.6800	3.5500	3.6000	-17.241%	19	4,533	-84.444%
2026-07-22	4.0000	4.3500	4.0000	4.3500	+19.178%	6	4,530	-87.126%
2026-07-21	3.5000	3.6700	3.5000	3.6500	+12.308%	4	4,531	-84.658%
2026-07-20	3.2800	3.2800	3.2500	3.2500	-12.634%	6	4,533	-82.769%
2026-07-17	3.4500	3.9000	3.4500	3.7200	+1.918%	7	4,533	-84.946%
2026-07-16	4.5000	4.5000	3.4200	3.6500	-30.871%	69	4,540	-84.658%
2026-07-15	5.5000	5.9000	5.2500	5.2800	-10.811%	15	4,578	-89.394%
2026-07-14	6.4500	6.5300	5.9200	5.9200	+7.636%	39	4,580	-90.541%
2026-07-13	5.6000	6.2000	5.3000	5.5000	-15.385%	72	4,577	-89.818%
2026-07-10	6.4000	6.7500	6.2500	6.5000	-12.752%	18	4,623	-91.385%
2026-07-09	7.9000	8.1500	7.4500	7.4500	+3.472%	23	4,628	-92.483%
2026-07-08	8.0500	8.0500	7.2000	7.2000	-9.434%	4	4,641	-92.222%
2026-07-07	9.7100	9.7100	7.8800	7.9500	-30.870%	49	4,643	-92.956%
2026-07-06	11.9200	12.5500	11.1000	11.5000	-17.857%	109	4,656	-95.130%
2026-07-02	14.3900	15.1200	14.0000	14.0000	-11.392%	6	4,728	-96.000%
2026-07-01	15.6900	16.6700	15.6900	15.8000	+8.591%	7	4,728	-96.456%
2026-06-30	13.0000	15.1500	12.1000	14.5500	+14.477%	50	4,728	-96.151%
2026-06-29	8.1500	12.8000	8.1500	12.7100	+72.456%	33	4,730	-95.594%
2026-06-26	7.5600	8.2000	7.3700	7.3700	+9.185%	18	4,719	-92.402%
2026-06-25	7.7500	7.7500	6.7500	6.7500	-20.775%	193	4,722	-91.704%
2026-06-24	10.0000	10.4000	8.3000	8.5200	-27.797%	148	4,812	-93.427%
2026-06-23	13.0000	14.0200	11.8000	11.8000	-20.539%	42	4,802	-95.254%
2026-06-22	18.2500	18.2500	13.5300	14.8500	-12.234%	461	4,816	-96.229%
2026-06-18	18.0000	18.0000	16.0000	16.9200	-10.665%	184	4,881	-96.690%
2026-06-17	19.0000	20.3000	18.3500	18.9400	+8.414%	79	4,881	-97.043%
2026-06-16	19.2500	19.3500	17.4700	17.4700	-11.320%	25	4,881	-96.795%
2026-06-15	20.7300	20.7300	19.5100	19.7000	+9.749%	22	5,098	-97.157%
2026-06-12	25.1700	25.1700	17.9500	17.9500	-22.328%	271	5,098	-96.880%
2026-06-11	20.0700	23.1100	20.0700	23.1100	+22.275%	12	5,098	-97.577%
2026-06-10	21.2000	21.2000	18.9000	18.9000	-10.000%	11	5,096	-97.037%
2026-06-09	22.5000	22.5500	17.6500	21.0000	-10.333%	51	5,095	-97.333%
2026-06-08	22.7500	23.4200	22.7000	23.4200	+7.431%	4	5,112	-97.609%
2026-06-05	24.6600	25.0300	21.1300	21.8000	-21.300%	26	5,111	-97.431%
2026-06-04	24.1500	27.9300	24.1500	27.7000	+14.747%	15	5,129	-97.978%
2026-06-03	27.0000	28.4500	23.8000	24.1400	-17.130%	71	5,127	-97.680%
2026-06-02	30.4500	30.7500	29.1300	29.1300	+1.146%	27	5,180	-98.078%
2026-06-01	35.8300	35.8300	28.5000	28.8000	-29.688%	291	5,174	-98.056%
2026-05-29	38.8900	41.8600	35.2400	40.9600	-9.240%	85	5,249	-98.633%
2026-05-28	45.8000	46.0000	40.9500	45.1300	-2.125%	64	5,234	-98.759%
2026-05-27	46.4900	46.4900	40.5500	46.1100	+8.904%	146	5,236	-98.786%
2026-05-26	40.0800	43.5000	38.2000	42.3400	+17.513%	419	5,309	-98.677%
2026-05-22	35.2500	39.4500	34.3300	36.0300	+21.641%	108	5,347	-98.446%
2026-05-21	33.0000	33.0000	29.4800	29.6200	-17.768%	269	5,395	-98.109%
2026-05-20	30.5500	36.0200	30.5500	36.0200	+16.194%	109	5,395	-98.445%
2026-05-19	29.2500	32.0000	25.0000	31.0000	-3.906%	476	6,039	-98.194%
2026-05-18	36.0000	37.9000	31.1500	32.2600	+8.620%	91	6,039	-98.264%
2026-05-15	33.4000	33.4000	28.3200	29.7000	-12.903%	80	6,039	-98.114%
2026-05-14	29.3600	35.0000	28.6300	34.1000	+17.586%	383	6,167	-98.358%
2026-05-13	29.4500	30.5900	24.9200	29.0000	+16.700%	228	6,574	-98.069%
2026-05-12	22.4700	26.5500	22.4700	24.8500	-0.201%	265	6,574	-97.746%
2026-05-11	17.4000	29.1000	17.3200	24.9000	+37.950%	5,684	6,574	-97.751%
2026-05-08	8.5400	18.0500	8.2500	18.0500	+161.974%	894	11,486	-96.898%
2026-05-07	7.5000	7.9000	6.7500	6.8900	-18.941%	238	10,912	-91.872%
2026-05-06	7.1500	8.5000	6.8500	8.5000	+33.858%	1,366	11,082	-93.412%
2026-05-05	7.7800	7.8000	6.2000	6.3500	-13.370%	2,058	9,815	-91.181%
2026-05-04	6.5000	7.4000	6.3500	7.3300	+3.972%	75	8,020	-92.360%
2026-05-01	8.2500	8.5500	6.8800	7.0500	-11.875%	51	8,007	-92.057%
2026-04-30	7.3000	8.5100	7.3000	8.0000	+25.000%	79	8,007	-93.000%
2026-04-29	7.0000	7.0000	6.1500	6.4000	-11.111%	106	7,979	-91.250%
2026-04-28	7.4500	7.6900	7.1500	7.2000	-14.286%	25	7,992	-92.222%
2026-04-27	7.9900	8.4500	7.2000	8.4000	+6.329%	158	7,996	-93.333%
2026-04-24	9.3000	9.3000	7.9000	7.9000	-17.364%	91	8,117	-92.911%
2026-04-23	10.8500	10.8500	8.9000	9.5600	-16.870%	167	8,126	-94.142%
2026-04-22	12.5500	12.5500	10.9500	11.5000	+9.005%	161	8,219	-95.130%
2026-04-21	11.2500	12.0700	10.5500	10.5500	-4.955%	635	7,818	-94.692%
2026-04-20	9.2100	11.2500	9.2100	11.1000	+19.355%	239	7,818	-94.955%
2026-04-17	9.4000	10.1000	9.0000	9.3000	+1.862%	2,201	7,714	-93.978%
2026-04-16	6.6500	9.3000	6.2500	9.1300	+64.505%	824	6,202	-93.866%
2026-04-15	5.8000	5.8000	5.2400	5.5500	+0.909%	98	5,889	-89.910%
2026-04-14	5.9500	5.9500	5.4000	5.5000	+5.163%	14	5,834	-89.818%
2026-04-13	4.4100	5.2300	4.4100	5.2300	+8.958%	38	5,836	-89.293%
2026-04-10	4.8000	4.9000	4.4500	4.8000	+3.896%	37	5,840	-88.333%
2026-04-09	4.9000	4.9000	4.6200	4.6200	-5.714%	17	5,840	-87.879%
2026-04-08	6.2000	6.2000	4.9000	4.9000	+2.083%	21	5,831	-88.571%
2026-04-07	4.9000	5.0000	4.5000	4.8000	-12.409%	10	5,821	-88.333%
2026-04-06	5.6700	5.9000	5.2000	5.4800	+9.600%	19	5,821	-89.781%
2026-04-02	4.4800	5.5800	4.4800	5.0000	+3.093%	8	5,807	-88.800%
2026-04-01	4.2100	5.3500	4.2100	4.8500	+11.494%	68	5,807	-88.454%
2026-03-31	3.8900	4.4000	3.2700	4.3500	+35.514%	150	5,801	-87.126%
2026-03-30	4.1500	4.1500	3.1000	3.2100	-22.651%	154	5,711	-82.555%
2026-03-27	4.9000	5.0700	4.0000	4.1500	-18.787%	204	5,651	-86.506%
2026-03-26	5.5500	5.6500	5.1100	5.1100	-25.942%	78	5,561	-89.041%
2026-03-25	5.8500	7.6000	5.8500	6.9000	+38.833%	342	5,502	-91.884%
2026-03-24	5.0500	5.0500	4.2700	4.9700	-10.450%	143	5,449	-88.732%
2026-03-23	5.2500	5.6000	5.1500	5.5500	-2.632%	24	5,364	-89.910%
2026-03-20	6.2100	6.2100	5.4000	5.7000	-8.065%	24	5,371	-90.175%
2026-03-19	5.8500	6.8000	5.8500	6.2000	-3.125%	9	5,373	-90.968%
2026-03-18	7.9500	7.9500	6.4000	6.4000	-28.090%	167	5,374	-91.250%
2026-03-17	7.1500	9.0000	7.1500	8.9000	+28.058%	380	5,481	-93.708%
2026-03-16	7.1100	7.1100	6.4700	6.9500	+2.963%	38	5,280	-91.942%
2026-03-13	7.0500	7.1000	6.6000	6.7500	-5.594%	15	5,285	-91.704%
2026-03-12	7.3600	7.4400	7.1500	7.1500	-2.055%	36	5,286	-92.168%
2026-03-11	7.0100	8.1800	7.0100	7.3000	+1.389%	136	5,286	-92.329%
2026-03-10	7.4000	8.0000	7.2000	7.2000	-4.000%	36	5,261	-92.222%
2026-03-09	7.6200	7.9500	6.9200	7.5000	-0.925%	91	5,264	-92.533%
2026-03-06	8.0000	8.5000	7.4000	7.5700	+2.993%	42	5,212	-92.602%
2026-03-05	7.4000	8.0000	7.0500	7.3500	-6.962%	195	5,194	-92.381%
2026-03-04	8.0100	8.4500	7.6400	7.9000	-8.140%	19	5,274	-92.911%
2026-03-03	6.7500	8.6800	6.7500	8.6000	+11.979%	59	5,271	-93.488%
2026-03-02	6.7300	7.7000	6.7300	7.6800	+12.941%	22	5,293	-92.708%
2026-02-27	6.0000	7.1700	4.8500	6.8000	-17.775%	225	5,294	-91.765%
2026-02-26	7.5000	8.5200	7.5000	8.2700	+0.242%	67	5,391	-93.229%
2026-02-25	8.4000	8.4000	7.6000	8.2500	+5.096%	11	5,381	-93.212%
2026-02-24	8.4000	8.4000	7.2000	7.8500	-11.299%	15,997	5,381	-92.866%
2026-02-23	7.3000	8.8500	7.3000	8.8500	+4.118%	21	16,130	-93.672%
2026-02-20	10.6700	10.6700	8.4000	8.5000	-20.709%	140	16,133	-93.412%
2026-02-19	10.4000	11.0500	9.9000	10.7200	+2.095%	73	16,263	-94.776%
2026-02-18	9.5000	10.6000	9.5000	10.5000	+19.590%	224	16,253	-94.667%
2026-02-17	8.0000	9.1000	7.9400	8.7800	+9.750%	62	16,198	-93.622%
2026-02-13	8.4300	8.4300	8.0000	8.0000	0.000%	10	16,191	-93.000%
2026-02-12	8.9700	8.9700	7.3000	8.0000	-5.882%	1,104	16,191	-93.000%
2026-02-11	8.9700	9.0500	8.3000	8.5000	-10.526%	29	15,241	-93.412%
2026-02-10	10.4100	10.7800	9.5000	9.5000	-17.391%	198	15,216	-94.105%
2026-02-09	9.9300	11.5000	9.9300	11.5000	+12.195%	103	15,203	-95.130%
2026-02-06	8.7800	10.2500	8.7800	10.2500	+13.260%	221	15,210	-94.537%
2026-02-05	9.8700	10.2500	8.2500	9.0500	-16.359%	67	15,194	-93.812%
2026-02-04	11.8800	11.9800	9.4000	10.8200	-22.158%	250	15,167	-94.824%
2026-02-03	12.7300	13.9000	12.0000	13.9000	+20.346%	180	14,957	-95.971%
2026-02-02	12.0100	12.9000	11.2500	11.5500	-14.444%	226	14,969	-95.152%
2026-01-30	16.4500	17.3700	12.9600	13.5000	-13.738%	77	14,927	-95.852%
2026-01-29	17.7500	17.7500	15.0000	15.6500	-11.180%	127	14,874	-96.422%
2026-01-28	16.8000	18.0000	16.8000	17.6200	+5.509%	485	14,787	-96.822%
2026-01-27	15.1000	16.7000	15.1000	16.7000	+20.927%	157	15,260	-96.647%
2026-01-26	15.8000	16.5000	13.5500	13.8100	-20.905%	170	15,161	-95.945%
2026-01-23	17.1300	20.2000	15.4000	17.4600	+1.926%	286	15,149	-96.793%
2026-01-22	17.2800	17.8000	14.0000	17.1300	-0.058%	318	15,198	-96.731%
2026-01-21	17.0000	17.4500	14.7500	17.1400	-5.824%	15,198	15,079	-96.733%
2026-01-20	20.0800	20.3900	17.6400	18.2000	0.000%	430	430	-96.923%

.dark-mode .Zn31nx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zn31nx{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C145RKLB Dec 18 2026 145.00 Call (RKLB261218C00145000)option OPRA

RKLB20261218C145
RKLB Dec 18 2026 145.00 Call (RKLB261218C00145000)
option OPRA