Dark

RKLB20261218C20
RKLB Dec 18 2026 20.00 Call (RKLB261218C00020000)
option OPRA

EOD

Jul 31, 2025

29.75+2.304%(+0.67)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-31	30.6000	30.6000	29.7500	29.7500	+2.304%	22	898	0.000%
2025-07-30	27.8500	29.0800	27.8500	29.0800	+6.912%	11	899	+2.304%
2025-07-29	27.2000	27.2000	27.2000	27.2000	-6.529%	2	899	+9.375%
2025-07-28	29.1000	29.1000	29.1000	29.1000	-12.349%	2	901	+2.234%
2025-07-24	31.3000	33.2000	31.3000	33.2000	+11.634%	60	901	-10.392%
2025-07-22	29.0200	30.1500	29.0200	29.7400	-10.718%	4	869	+0.034%
2025-07-21	34.1000	34.1000	33.3100	33.3100	-5.019%	12	872	-10.687%
2025-07-18	32.0000	35.0800	32.0000	35.0700	+2.544%	25	884	-15.170%
2025-07-17	34.3100	36.9000	34.0000	34.2000	+10.323%	28	909	-13.012%
2025-07-16	29.2500	31.0000	29.2500	31.0000	+5.802%	12	908	-4.032%
2025-07-15	27.7600	29.3000	27.7600	29.3000	+6.545%	4	916	+1.536%
2025-07-14	25.7000	27.5000	25.7000	27.5000	+13.636%	53	916	+8.182%
2025-07-11	24.3000	24.3000	23.3900	24.2000	+3.198%	53	927	+22.934%
2025-07-10	23.4500	23.4500	23.4500	23.4500	+2.896%	4	958	+26.866%
2025-07-09	23.8500	23.8500	22.6300	22.7900	-5.826%	17	962	+30.540%
2025-07-08	23.2500	24.2000	23.2500	24.2000	+2.979%	17	957	+22.934%
2025-07-07	23.0700	23.5000	23.0700	23.5000	+14.133%	3	953	+26.596%
2025-07-03	20.4400	20.5900	20.4400	20.5900	+2.693%	31	922	+44.488%
2025-07-02	19.3000	20.0500	19.3000	20.0500	+0.250%	2	922	+48.379%
2025-07-01	20.0000	20.0000	20.0000	20.0000	-3.148%	1	924	+48.750%
2025-06-30	20.6500	20.6500	20.6500	20.6500	-3.505%	30	924	+44.068%
2025-06-27	21.3800	21.4000	21.3800	21.4000	+1.422%	5	924	+39.019%
2025-06-26	21.3300	21.6500	20.1000	21.1000	+12.294%	13	929	+40.995%
2025-06-25	18.9000	18.9000	18.7900	18.7900	+0.213%	2	940	+58.329%
2025-06-24	19.0200	19.0200	18.7500	18.7500	+17.188%	2	941	+58.667%
2025-06-23	16.0000	16.0000	16.0000	16.0000	+2.828%	40	940	+85.938%
2025-06-20	13.1500	15.6000	13.1500	15.5600	+12.347%	126	940	+91.195%
2025-06-18	13.3200	13.8500	13.3200	13.8500	+10.447%	10	947	+114.801%
2025-06-17	13.2700	13.2700	12.5400	12.5400	+2.787%	4	947	+137.241%
2025-06-16	12.5500	12.5500	12.2000	12.2000	+2.092%	2	947	+143.852%
2025-06-13	12.4400	12.6100	11.9500	11.9500	-6.275%	20	947	+148.954%
2025-06-12	13.1200	13.1200	12.7500	12.7500	-6.388%	2	949	+133.333%
2025-06-11	14.0200	14.0200	13.6200	13.6200	+0.591%	4	948	+118.429%
2025-06-10	14.8000	14.8000	13.5400	13.5400	-13.482%	8	944	+119.719%
2025-06-09	15.4000	18.9500	14.7200	15.6500	+5.104%	17	944	+90.096%
2025-06-06	13.8000	14.8900	13.7000	14.8900	+19.695%	52	945	+99.799%
2025-06-05	11.9500	12.4400	11.9500	12.4400	-3.341%	4	932	+139.148%
2025-06-04	12.8700	12.8700	12.8700	12.8700	+1.659%	1	931	+131.158%
2025-06-03	12.6600	12.6600	12.6600	12.6600	-1.708%	1	931	+134.992%
2025-06-02	13.1000	13.1000	12.8800	12.8800	+1.417%	3	931	+130.978%
2025-05-30	13.0000	13.0000	12.4900	12.7000	-8.303%	10	929	+134.252%
2025-05-29	14.3000	14.3000	13.8500	13.8500	-5.846%	8	929	+114.801%
2025-05-28	14.7100	14.7100	14.7100	14.7100	+2.011%	1	934	+102.243%
2025-05-27	14.1900	14.4200	14.1900	14.4200	+22.203%	2	933	+106.311%
2025-05-23	13.1500	13.1500	11.8000	11.8000	-6.719%	6	932	+152.119%
2025-05-22	11.9500	12.9500	11.9500	12.6500	+4.545%	20	932	+135.178%
2025-05-21	12.3500	12.3500	12.1000	12.1000	-1.466%	3	916	+145.868%
2025-05-20	12.0600	12.2800	12.0000	12.2800	+2.333%	6	917	+142.264%
2025-05-19	11.3000	12.1500	11.3000	12.0000	-0.415%	14	914	+147.917%
2025-05-16	11.9000	12.1500	11.8500	12.0500	+5.981%	72	905	+146.888%
2025-05-15	11.2500	11.4500	11.2500	11.3700	+0.619%	19	900	+161.653%
2025-05-14	9.7800	11.3000	9.6000	11.3000	+23.228%	16	908	+163.274%
2025-05-13	9.1700	9.1700	9.1700	9.1700	+7.251%	4	908	+224.427%
2025-05-12	9.1000	9.1000	8.5000	8.5500	+0.825%	13	904	+247.953%
2025-05-09	9.5000	9.5000	8.4800	8.4800	-18.304%	26	900	+250.825%
2025-05-08	9.9700	11.0000	9.9700	10.3800	+5.810%	24	907	+186.609%
2025-05-07	9.8100	9.8100	9.8100	9.8100	-1.407%	1	903	+203.262%
2025-05-06	9.5200	9.9500	9.5200	9.9500	-5.508%	4	903	+198.995%
2025-05-02	10.5600	10.6300	10.5300	10.5300	+5.300%	24	903	+182.526%
2025-05-01	10.0000	10.0000	10.0000	10.0000	+1.010%	1	898	+197.500%
2025-04-30	9.6500	9.9000	9.6500	9.9000	-1.296%	8	899	+200.505%
2025-04-29	10.0300	10.0300	10.0300	10.0300	+2.872%	1	905	+196.610%
2025-04-28	10.9500	10.9500	9.7500	9.7500	-2.010%	2	906	+205.128%
2025-04-24	9.5900	9.9500	9.5900	9.9500	+0.607%	14	905	+198.995%
2025-04-23	9.0500	9.8900	8.6500	9.8900	+20.757%	37	905	+200.809%
2025-04-22	8.1900	8.1900	8.1900	8.1900	+0.491%	6	907	+263.248%
2025-04-21	8.1500	8.1500	8.1500	8.1500	-4.678%	1	901	+265.031%
2025-04-17	9.1600	9.1600	8.5500	8.5500	-1.156%	19	883	+247.953%
2025-04-16	9.5000	9.5000	8.6500	8.6500	-4.945%	7	883	+243.931%
2025-04-15	10.0500	10.0500	9.1000	9.1000	+5.814%	66	881	+226.923%
2025-04-14	9.3000	9.3000	8.6000	8.6000	+1.176%	3	874	+245.930%
2025-04-11	8.3000	8.5000	8.3000	8.5000	-3.409%	12	872	+250.000%
2025-04-10	8.9000	9.0000	8.8000	8.8000	-7.368%	9	868	+238.068%
2025-04-09	7.8000	9.5000	7.6500	9.5000	+30.137%	33	864	+213.158%
2025-04-08	8.5000	8.5000	7.3000	7.3000	-10.976%	30	862	+307.534%
2025-04-07	6.5000	8.2000	6.5000	8.2000	+20.588%	27	859	+262.805%
2025-04-04	6.5000	6.8000	6.0500	6.8000	-8.725%	54	850	+337.500%
2025-04-03	7.1700	7.4500	7.1700	7.4500	-8.589%	9	839	+299.329%
2025-04-02	7.6000	8.1500	7.6000	8.1500	+18.116%	4	835	+265.031%
2025-04-01	6.9000	6.9000	6.9000	6.9000	-4.167%	10	834	+331.159%
2025-03-31	6.8500	7.2500	6.8500	7.2000	-4.636%	215	844	+313.194%
2025-03-28	8.1000	8.1000	7.5500	7.5500	0.000%	16	830	+294.040%
2025-03-27	7.7300	7.9700	7.5000	7.5500	-9.581%	32	826	+294.040%
2025-03-25	8.3500	8.3500	8.3500	8.3500	-6.180%	1	820	+256.287%
2025-03-24	8.9100	8.9100	8.9000	8.9000	+14.839%	20	820	+234.270%
2025-03-21	7.7500	7.7500	7.7500	7.7500	+0.780%	20	815	+283.871%
2025-03-20	7.7600	7.7600	7.6900	7.6900	+1.854%	2	805	+286.866%
2025-03-18	7.5500	7.5500	7.5500	7.5500	-9.364%	1	805	+294.040%
2025-03-17	8.6000	8.6000	8.3300	8.3300	+1.585%	11	805	+257.143%
2025-03-14	8.3000	8.3000	8.0500	8.2000	+6.494%	26	803	+262.805%
2025-03-13	7.7000	7.7000	7.7000	7.7000	-1.408%	1	799	+286.364%
2025-03-12	7.6300	7.8100	7.6000	7.8100	+4.133%	12	799	+280.922%
2025-03-11	7.1400	7.6500	7.1400	7.5000	+4.895%	32	795	+296.667%
2025-03-10	7.7200	7.7200	6.7000	7.1500	-7.143%	80	803	+316.084%
2025-03-07	8.1000	8.1000	7.6100	7.7000	-9.942%	38	835	+286.364%
2025-03-06	8.5500	8.5500	8.5500	8.5500	-10.938%	1	827	+247.953%
2025-03-05	9.3000	9.6000	9.3000	9.6000	+19.255%	2	827	+209.896%
2025-03-04	7.7500	8.2000	7.6500	8.0500	-3.012%	9	828	+269.565%
2025-03-03	9.2300	9.2300	8.3000	8.3000	-10.076%	18	831	+258.434%
2025-02-28	7.0000	9.6000	6.9800	9.2300	-13.577%	246	836	+222.319%
2025-02-27	10.4000	10.6800	10.4000	10.6800	+3.488%	63	803	+178.558%
2025-02-26	10.0000	10.3200	10.0000	10.3200	+9.206%	6	745	+188.275%
2025-02-25	10.6500	10.6500	9.2400	9.4500	-15.550%	43	739	+214.815%
2025-02-24	11.9000	11.9000	11.1900	11.1900	-10.120%	50	735	+165.862%
2025-02-21	13.4300	13.4300	12.4500	12.4500	-5.610%	38	734	+138.956%
2025-02-20	13.6000	13.6000	12.5800	13.1900	-12.937%	10	748	+125.550%
2025-02-19	15.1500	15.3500	15.1500	15.1500	+0.664%	4	751	+96.370%
2025-02-18	16.7500	17.0800	15.0500	15.0500	-2.082%	21	752	+97.674%
2025-02-14	15.6500	15.6500	15.3500	15.3700	0.000%	6	751	+93.559%
2025-02-13	15.3700	15.3700	15.3700	15.3700	-3.212%	1	752	+93.559%
2025-02-12	15.8600	15.8800	15.8600	15.8800	-0.750%	2	752	+87.343%
2025-02-11	16.0000	16.0000	16.0000	16.0000	-11.111%	8	754	+85.938%
2025-02-10	16.2500	18.3400	15.9800	18.0000	+12.500%	26	754	+65.278%
2025-02-07	16.0000	16.0000	16.0000	16.0000	+6.312%	20	754	+85.938%
2025-02-06	15.9400	15.9400	15.0500	15.0500	-5.938%	8	754	+97.674%
2025-02-05	15.9800	16.0000	15.9800	16.0000	-1.235%	13	759	+85.938%
2025-02-04	16.6000	17.2500	16.2000	16.2000	+1.759%	10	756	+83.642%
2025-02-03	15.0600	15.9200	15.0600	15.9200	-11.752%	16	756	+86.872%
2025-01-31	17.2500	18.0400	17.2500	18.0400	+13.388%	6	757	+64.911%
2025-01-30	15.9100	15.9100	15.9100	15.9100	-1.547%	1	755	+86.989%
2025-01-28	15.6200	16.1600	15.6200	16.1600	-0.554%	11	755	+84.097%
2025-01-27	16.5000	16.5100	16.2500	16.2500	-8.708%	13	760	+83.077%
2025-01-24	20.0000	20.0000	17.7300	17.8000	-4.813%	14	762	+67.135%
2025-01-23	18.7000	18.7000	18.7000	18.7000	+15.789%	10	765	+59.091%
2025-01-22	16.3800	16.3800	16.1500	16.1500	-9.927%	5	765	+84.211%
2025-01-21	16.2000	17.9300	16.2000	17.9300	+41.515%	8	766	+65.923%
2025-01-17	12.6700	12.6700	12.6700	12.6700	-1.016%	2	773	+134.807%
2025-01-16	12.6200	12.8000	12.6200	12.8000	-2.883%	11	773	+132.422%
2025-01-15	14.1500	14.1500	13.1800	13.1800	-5.520%	11	763	+125.721%
2025-01-14	13.9500	13.9500	13.9500	13.9500	+6.815%	5	753	+113.262%
2025-01-13	12.9000	13.0600	12.9000	13.0600	-15.469%	31	758	+127.795%
2025-01-10	14.5500	15.4500	14.5500	15.4500	-2.585%	22	759	+92.557%
2025-01-08	15.1500	15.8600	14.4000	15.8600	-6.431%	32	772	+87.579%
2025-01-07	17.2500	17.2500	16.1600	16.9500	-2.474%	15	772	+75.516%
2025-01-06	17.3800	17.3800	17.3800	17.3800	+5.333%	1	780	+71.174%
2025-01-03	16.4200	16.5000	16.4200	16.5000	+27.907%	122	780	+80.303%
2025-01-02	12.9000	12.9000	12.9000	12.9000	-18.354%	1	780	+130.620%
2024-12-27	16.0000	16.2700	15.8000	15.8000	-2.469%	12	780	+88.291%
2024-12-26	14.5000	16.2000	14.5000	16.2000	+10.204%	3	780	+83.642%
2024-12-24	14.6000	14.7000	14.6000	14.7000	+8.728%	142	637	+102.381%
2024-12-20	13.5200	13.5200	13.5200	13.5200	-7.713%	1	637	+120.044%
2024-12-18	15.1000	15.1000	14.6500	14.6500	+1.736%	10	637	+103.072%
2024-12-17	14.2400	14.4000	14.2400	14.4000	+3.078%	5	637	+106.597%
2024-12-16	12.6000	13.9700	12.6000	13.9700	+10.610%	6	643	+112.956%
2024-12-12	12.4000	12.6300	12.4000	12.6300	-0.394%	7	643	+135.550%
2024-12-11	12.6800	12.6800	12.6800	12.6800	+5.667%	2	641	+134.621%
2024-12-10	12.0000	12.0000	12.0000	12.0000	-1.961%	5	643	+147.917%
2024-12-09	13.2000	13.2000	11.5000	12.2400	-10.000%	82	643	+143.056%
2024-12-06	12.6000	13.6000	12.6000	13.6000	+6.250%	6	580	+118.750%
2024-12-05	12.7200	12.8000	12.5000	12.8000	+4.918%	8	580	+132.422%
2024-12-04	12.2000	12.2000	12.2000	12.2000	-6.656%	2	584	+143.852%
2024-12-03	12.6000	13.0700	12.6000	13.0700	+0.538%	3	584	+127.621%
2024-12-02	15.0500	15.0500	13.0000	13.0000	-17.039%	14	582	+128.846%
2024-11-29	16.0000	16.1000	15.6700	15.6700	+12.734%	10	584	+89.853%
2024-11-26	13.8000	15.0000	13.8000	13.9000	+11.200%	138	583	+114.029%
2024-11-25	13.5300	13.5300	11.8500	12.5000	+3.135%	50	554	+138.000%
2024-11-22	12.2000	12.2000	12.1200	12.1200	+6.316%	38	547	+145.462%
2024-11-21	9.7000	11.4000	9.7000	11.4000	+16.564%	125	537	+160.965%
2024-11-20	9.5000	9.7800	9.5000	9.7800	-3.072%	10	480	+204.192%
2024-11-19	9.6700	10.5000	9.6700	10.0900	+12.111%	55	476	+194.846%
2024-11-18	9.3000	9.4600	8.8000	9.0000	+1.124%	126	487	+230.556%
2024-11-15	7.6000	9.1400	7.2000	8.9000	+15.584%	120	434	+234.270%
2024-11-14	8.3000	8.3000	7.2500	7.7000	-13.966%	32	416	+286.364%
2024-11-13	9.2800	11.5700	8.9500	8.9500	+54.310%	213	405	+232.402%
2024-11-12	5.8000	5.8000	5.8000	5.8000	-0.855%	1	320	+412.931%
2024-11-11	5.8100	5.9000	5.3500	5.8500	+24.468%	318	320	+408.547%
2024-11-08	4.7000	4.7000	4.7000	4.7000	-1.261%	10	582	+532.979%
2024-11-07	4.9000	4.9000	4.7600	4.7600	+7.207%	79	579	+525.000%
2024-11-06	4.5000	4.5000	4.4400	4.4400	+26.857%	21	524	+570.045%
2024-11-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	505	+750.000%
2024-11-01	3.5000	3.7000	3.4900	3.7000	+12.121%	6	504	+704.054%
2024-10-31	3.0000	3.3000	3.0000	3.3000	-10.811%	3	504	+801.515%
2024-10-30	3.7000	3.7000	3.7000	3.7000	+2.778%	2	503	+704.054%
2024-10-28	3.6000	3.6000	3.6000	3.6000	0.000%	2	505	+726.389%
2024-10-25	3.6000	3.6000	3.6000	3.6000	+2.857%	2	505	+726.389%
2024-10-24	3.6300	3.6300	3.5000	3.5000	+7.362%	13	505	+750.000%
2024-10-23	3.2600	3.2600	3.2600	3.2600	-11.892%	2	498	+812.577%
2024-10-22	3.6000	3.7000	3.5000	3.7000	+2.778%	29	496	+704.054%
2024-10-21	3.2500	3.6900	3.2500	3.6000	+6.509%	35	506	+726.389%
2024-10-18	3.2000	3.3800	3.1700	3.3800	+2.424%	142	494	+780.178%
2024-10-17	3.3900	3.3900	3.3000	3.3000	-8.333%	7	423	+801.515%
2024-10-16	3.1000	3.6000	3.1000	3.6000	+20.000%	21	416	+726.389%
2024-10-15	3.0000	3.0000	3.0000	3.0000	+9.091%	2	404	+891.667%
2024-10-14	2.7500	2.7500	2.7500	2.7500	+1.852%	1	402	+981.818%
2024-10-09	2.7000	2.7000	2.7000	2.7000	+8.000%	5	401	+1,001.852%
2024-10-08	2.5000	2.5000	2.5000	2.5000	-7.407%	1	396	+1,090.000%
2024-10-04	2.9000	2.9000	2.7000	2.7000	-3.571%	6	395	+1,001.852%
2024-10-01	2.8000	2.8000	2.8000	2.8000	-3.448%	90	392	+962.500%
2024-09-30	2.9500	3.2000	2.9000	2.9000	0.000%	303	302	+925.862%

.dark-mode .SMLKf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMLKf1{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C20RKLB Dec 18 2026 20.00 Call (RKLB261218C00020000)option OPRA

RKLB20261218C20
RKLB Dec 18 2026 20.00 Call (RKLB261218C00020000)
option OPRA