Dark

RKLB20261218C27
RKLB Dec 18 2026 27.00 Call (RKLB261218C00027000)
option OPRA

EOD

Jul 27, 2026

41.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	41.0000	41.0000	41.0000	41.0000	0.000%	2	188	0.000%
2026-07-20	41.0000	41.0000	41.0000	41.0000	-3.891%	1	188	0.000%
2026-07-17	42.6600	42.6600	42.6600	42.6600	+3.168%	1	188	-3.891%
2026-07-16	41.3500	41.3500	41.3500	41.3500	-22.260%	4	188	-0.846%
2026-07-14	53.1900	53.1900	53.1900	53.1900	-8.687%	1	188	-22.918%
2026-07-09	58.2500	58.2500	58.2500	58.2500	+4.747%	1	187	-29.614%
2026-07-08	55.6100	55.6100	55.6100	55.6100	-5.746%	5	188	-26.272%
2026-07-07	59.0000	59.0000	59.0000	59.0000	-10.943%	1	193	-30.508%
2026-06-29	66.2500	66.2500	66.2500	66.2500	+13.248%	11	194	-38.113%
2026-06-26	58.5000	58.5000	58.5000	58.5000	+3.540%	1	204	-29.915%
2026-06-25	56.5000	56.5000	56.5000	56.5000	-29.700%	1	205	-27.434%
2026-06-10	80.3700	80.3700	80.3700	80.3700	-33.209%	1	206	-48.986%
2026-05-28	120.3300	120.3300	120.3300	120.3300	+19.399%	2	206	-65.927%
2026-05-21	100.7800	100.7800	100.7800	100.7800	+10.022%	5	207	-59.317%
2026-05-13	91.6000	91.6000	91.6000	91.6000	+18.961%	2	212	-55.240%
2026-05-08	73.0000	77.0000	73.0000	77.0000	+36.404%	4	212	-46.753%
2026-05-06	56.4500	56.4500	56.4500	56.4500	+7.319%	35	213	-27.369%
2026-04-28	52.7000	52.7000	52.6000	52.6000	-7.313%	2	213	-22.053%
2026-04-24	56.7500	56.7500	56.7500	56.7500	-10.135%	7	213	-27.753%
2026-04-20	63.1500	63.1500	63.1500	63.1500	+4.380%	1	220	-35.075%
2026-04-17	60.2500	60.5000	58.6700	60.5000	+10.100%	10	224	-32.231%
2026-04-16	55.1300	55.1300	54.8500	54.9500	+19.327%	6	224	-25.387%
2026-04-15	45.1900	46.0500	45.1900	46.0500	-0.518%	3	224	-10.966%
2026-04-14	46.2900	46.2900	46.2900	46.2900	+4.022%	1	226	-11.428%
2026-04-13	44.5000	44.5000	44.5000	44.5000	+3.730%	1	227	-7.865%
2026-04-02	42.9000	42.9000	42.9000	42.9000	+2.070%	2	229	-4.429%
2026-04-01	42.0300	42.0300	42.0300	42.0300	+9.453%	1	229	-2.451%
2026-03-31	38.4000	38.4000	38.4000	38.4000	+9.620%	1	230	+6.771%
2026-03-30	35.0400	35.0400	35.0300	35.0300	-20.150%	7	229	+17.043%
2026-02-27	43.8700	43.8700	43.8700	43.8700	-13.112%	1	230	-6.542%
2026-02-18	50.4900	50.4900	50.4900	50.4900	+20.214%	7	229	-18.796%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-18.919%	1	229	-2.381%
2026-02-09	51.8000	51.8000	51.8000	51.8000	+12.609%	10	230	-20.849%
2026-02-04	49.5000	49.5000	46.0000	46.0000	-32.153%	3	235	-10.870%
2026-01-23	67.8000	67.8000	67.8000	67.8000	+8.480%	1	238	-39.528%
2026-01-21	61.5000	62.5000	61.5000	62.5000	-15.231%	2	239	-34.400%
2026-01-16	74.4500	74.4500	72.3000	73.7300	+16.202%	112	237	-44.392%
2026-01-14	63.4500	63.4500	63.4500	63.4500	+19.717%	1	237	-35.382%
2025-12-22	53.0000	53.0000	53.0000	53.0000	+12.766%	5	238	-22.642%
2025-12-19	40.2500	47.0000	40.2500	47.0000	+43.863%	7	238	-12.766%
2025-12-16	33.4500	33.4500	32.6700	32.6700	-5.441%	142	240	+25.497%
2025-12-15	34.8500	34.8500	34.5500	34.5500	-13.625%	2	194	+18.669%
2025-12-11	40.0000	40.0000	40.0000	40.0000	+11.111%	1	195	+2.500%
2025-12-10	36.0000	36.0000	36.0000	36.0000	+14.833%	2	196	+13.889%
2025-12-09	29.5400	31.3500	28.0000	31.3500	+1.129%	133	198	+30.781%
2025-12-08	28.6000	31.0000	28.6000	31.0000	+13.845%	7	191	+32.258%
2025-12-05	27.2300	27.2300	27.2300	27.2300	+34.138%	10	184	+50.569%
2025-12-01	20.3000	20.3000	20.3000	20.3000	-4.019%	4	184	+101.970%
2025-11-26	21.1500	21.1500	21.1500	21.1500	+6.818%	14	189	+93.853%
2025-11-21	20.0000	20.3000	19.6200	19.8000	-12.544%	35	189	+107.071%
2025-11-18	22.6400	22.6400	22.6400	22.6400	-1.222%	1	197	+81.095%
2025-11-17	22.9200	22.9200	22.9200	22.9200	-20.692%	5	198	+78.883%
2025-11-12	28.5000	28.9000	28.5000	28.9000	-11.077%	13	198	+41.869%
2025-11-11	32.5000	32.5000	32.5000	32.5000	+3.240%	2	198	+26.154%
2025-11-10	31.5300	31.5300	31.4800	31.4800	+21.077%	6	198	+30.241%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-14.191%	4	199	+57.692%
2025-11-06	30.5900	30.5900	30.0000	30.3000	-31.293%	10	199	+35.314%
2025-10-29	44.1000	44.1000	44.1000	44.1000	-5.567%	1	196	-7.029%
2025-10-16	46.7000	46.7000	46.7000	46.7000	+6.136%	1	196	-12.206%
2025-10-13	44.0000	44.0000	44.0000	44.0000	+5.465%	1	198	-6.818%
2025-10-10	43.5800	43.5800	41.7200	41.7200	-3.649%	2	199	-1.726%
2025-10-08	43.3000	43.3000	43.3000	43.3000	+14.248%	2	199	-5.312%
2025-10-07	37.9000	37.9000	37.9000	37.9000	+12.966%	2	202	+8.179%
2025-10-03	33.1700	33.5500	33.1700	33.5500	+10.362%	8	202	+22.206%
2025-10-02	29.3300	30.4000	29.3300	30.4000	+16.031%	3	202	+34.868%
2025-09-29	25.5000	26.2000	25.5000	26.2000	+0.769%	7	202	+56.489%
2025-09-26	26.0000	26.0000	26.0000	26.0000	-7.801%	1	202	+57.692%
2025-09-24	28.2000	28.2000	28.2000	28.2000	-7.843%	2	202	+45.390%
2025-09-23	30.6000	30.6000	30.6000	30.6000	+7.143%	2	202	+33.987%
2025-09-22	28.3000	28.5600	28.3000	28.5600	+6.171%	3	202	+43.557%
2025-09-19	26.9000	26.9000	26.9000	26.9000	+1.509%	1	204	+52.416%
2025-09-18	26.5000	26.5000	26.5000	26.5000	0.000%	2	204	+54.717%
2025-09-17	26.9600	26.9600	26.5000	26.5000	+3.516%	2	204	+54.717%
2025-09-16	26.5500	27.3000	25.6000	25.6000	-19.294%	19	204	+60.156%
2025-09-15	31.7200	31.7200	31.7200	31.7200	+1.536%	5	214	+29.256%
2025-09-12	29.8500	31.2400	29.8500	31.2400	+14.223%	2	215	+31.242%
2025-09-11	27.3500	27.3500	27.3500	27.3500	+9.839%	2	215	+49.909%
2025-09-10	24.9000	24.9000	24.9000	24.9000	0.000%	1	215	+64.659%
2025-09-09	24.6500	24.9000	24.6500	24.9000	-9.783%	6	215	+64.659%
2025-08-25	24.3500	27.6000	24.3500	27.6000	+17.447%	3	216	+48.551%
2025-08-22	23.5000	23.5000	23.5000	23.5000	+11.639%	9	216	+74.468%
2025-08-21	21.0500	21.0500	21.0500	21.0500	+10.789%	1	216	+94.774%
2025-08-20	20.3000	20.3000	19.0000	19.0000	-9.524%	8	216	+115.789%
2025-08-19	22.2000	22.2000	21.0000	21.0000	-4.328%	4	215	+95.238%
2025-08-15	21.9500	21.9500	21.9500	21.9500	-9.222%	2	213	+86.788%
2025-08-14	24.1800	24.1800	24.1800	24.1800	+4.404%	40	213	+69.562%
2025-08-12	23.5000	23.6500	23.1600	23.1600	-9.176%	9	253	+77.029%
2025-08-11	22.0000	25.5000	22.0000	25.5000	+5.941%	10	252	+60.784%
2025-08-06	24.0700	24.0700	24.0700	24.0700	+0.501%	1	260	+70.337%
2025-07-30	23.9500	23.9500	23.9500	23.9500	+12.178%	1	260	+71.190%
2025-07-29	24.4000	24.4000	21.3500	21.3500	-14.600%	2	260	+92.037%
2025-07-28	25.0000	25.0000	25.0000	25.0000	-11.661%	2	261	+64.000%
2025-07-23	28.3000	28.3000	28.3000	28.3000	+2.909%	2	261	+44.876%
2025-07-21	30.0000	30.0000	27.5000	27.5000	-5.983%	5	261	+49.091%
2025-07-18	29.2500	29.2500	29.2500	29.2500	-2.888%	5	261	+40.171%
2025-07-17	30.2600	31.5000	30.1200	30.1200	+10.654%	113	261	+36.122%
2025-07-16	25.3000	27.2200	25.0100	27.2200	+11.057%	8	316	+50.625%
2025-07-15	24.5100	24.5100	24.5100	24.5100	+5.647%	1	316	+67.279%
2025-07-14	22.8000	23.2000	21.8600	23.2000	+14.173%	9	316	+76.724%
2025-07-11	19.9000	20.3200	19.8100	20.3200	+1.347%	5	321	+101.772%
2025-07-10	20.0500	20.0500	20.0500	20.0500	+1.263%	1	318	+104.489%
2025-07-09	19.8300	19.8300	19.8000	19.8000	-2.463%	3	317	+107.071%
2025-07-08	20.3000	20.3000	20.3000	20.3000	+7.181%	2	317	+101.970%
2025-07-07	18.5000	18.9400	18.5000	18.9400	+11.412%	14	319	+116.473%
2025-07-02	16.9300	17.0000	16.5000	17.0000	-4.171%	4	329	+141.176%
2025-07-01	18.0000	18.0000	17.7400	17.7400	+1.546%	3	332	+131.116%
2025-06-30	17.4700	17.4700	17.4700	17.4700	+2.765%	4	329	+134.688%
2025-06-27	18.2000	18.2000	16.9000	17.0000	-3.409%	10	329	+141.176%
2025-06-26	14.8000	17.6000	14.8000	17.6000	+19.484%	14	328	+132.955%
2025-06-25	15.6500	15.6500	14.4200	14.7300	-6.772%	4	338	+178.344%
2025-06-24	14.8000	15.8000	14.7500	15.8000	+6.397%	35	335	+159.494%
2025-06-23	12.0000	14.8500	12.0000	14.8500	+17.857%	22	358	+176.094%
2025-06-20	11.5000	12.6000	11.5000	12.6000	+13.309%	56	379	+225.397%
2025-06-18	10.2500	11.1200	10.2500	11.1200	+11.423%	6	357	+268.705%
2025-06-17	10.6000	10.6000	9.9800	9.9800	+2.887%	11	357	+310.822%
2025-06-16	9.7200	9.7200	9.7000	9.7000	+1.042%	2	361	+322.680%
2025-06-13	9.3600	10.0800	9.3200	9.6000	-6.250%	240	361	+327.083%
2025-06-12	10.1500	10.2400	10.1500	10.2400	-4.299%	3	291	+300.391%
2025-06-11	10.8000	11.3000	10.7000	10.7000	-1.835%	33	291	+283.178%
2025-06-10	11.4000	11.4000	10.9000	10.9000	-10.656%	5	291	+276.147%
2025-06-09	14.0700	14.4000	12.2000	12.2000	+5.995%	27	290	+236.066%
2025-06-06	10.8000	11.5100	10.8000	11.5100	+15.678%	20	307	+256.212%
2025-06-05	10.2500	10.2500	9.5000	9.9500	-1.388%	24	310	+312.060%
2025-06-03	10.2300	10.5000	9.9800	10.0900	+0.199%	48	302	+306.343%
2025-06-02	10.1000	10.1500	10.0600	10.0700	-1.756%	16	261	+307.150%
2025-05-30	10.6500	10.6500	9.8700	10.2500	-16.327%	66	257	+300.000%
2025-05-29	12.2500	12.2500	12.2500	12.2500	+1.998%	1	257	+234.694%
2025-05-28	12.2000	12.2000	11.6000	12.0100	+6.566%	6	257	+241.382%
2025-05-27	11.5500	11.6000	11.2700	11.2700	+25.922%	20	259	+263.798%
2025-05-23	8.3400	9.2200	8.3400	8.9500	-10.410%	18	269	+358.101%
2025-05-22	9.5000	9.9900	9.5000	9.9900	+5.158%	2	269	+310.410%
2025-05-21	9.8300	9.8300	9.5000	9.5000	-3.061%	2	270	+331.579%
2025-05-20	9.8000	9.8000	9.8000	9.8000	+7.104%	1	270	+318.367%
2025-05-19	9.2200	9.2200	9.1300	9.1500	-2.660%	3	270	+348.087%
2025-05-16	9.2500	9.4000	9.1600	9.4000	+13.390%	76	269	+336.170%
2025-05-15	8.2900	8.2900	8.2900	8.2900	+7.662%	1	238	+394.572%
2025-05-14	7.5000	8.2400	7.5000	7.7000	+16.667%	10	238	+432.468%
2025-05-12	6.7000	6.7000	6.5000	6.6000	+3.125%	13	234	+521.212%
2025-05-09	6.6500	6.6500	6.4000	6.4000	-14.209%	30	231	+540.625%
2025-05-06	7.5000	7.5000	7.4600	7.4600	-4.359%	2	235	+449.598%
2025-05-05	7.8700	7.8700	7.8000	7.8000	+1.828%	16	234	+425.641%
2025-05-01	7.6000	7.6600	7.6000	7.6600	+0.789%	7	242	+435.248%
2025-04-30	7.6000	7.6000	7.6000	7.6000	-1.042%	3	249	+439.474%
2025-04-28	8.3800	8.3800	7.6800	7.6800	-3.639%	5	252	+433.854%
2025-04-25	7.6500	7.9700	7.6500	7.9700	+13.857%	18	256	+414.429%
2025-04-23	6.7000	7.0000	6.7000	7.0000	+15.702%	33	252	+485.714%
2025-04-21	6.0500	6.0500	6.0500	6.0500	-15.385%	1	222	+577.686%
2025-04-15	7.3000	7.3000	7.1500	7.1500	+2.143%	16	221	+473.427%
2025-04-10	7.0100	7.0100	7.0000	7.0000	+20.690%	20	205	+485.714%
2025-04-08	5.8000	5.8000	5.8000	5.8000	+1.576%	2	195	+606.897%
2025-04-07	5.4200	5.9000	5.4000	5.7100	+14.200%	10	197	+618.039%
2025-04-04	5.3300	5.3300	3.8000	5.0000	-13.043%	28	190	+720.000%
2025-04-03	5.7500	5.7500	5.7500	5.7500	-10.436%	1	194	+613.043%
2025-04-02	6.3500	6.4200	6.3500	6.4200	+7.899%	3	194	+538.629%
2025-04-01	5.2500	5.9500	5.2500	5.9500	+5.124%	5	193	+589.076%
2025-03-31	5.6600	5.6600	5.6600	5.6600	-8.710%	10	188	+624.382%
2025-03-18	6.2000	6.2000	6.2000	6.2000	-9.489%	5	178	+561.290%
2025-03-17	6.9000	6.9000	6.8500	6.8500	+9.776%	2	178	+498.540%
2025-03-14	6.1700	6.2400	6.1500	6.2400	+0.645%	6	176	+557.051%
2025-03-12	6.2000	6.2000	6.2000	6.2000	+8.772%	1	175	+561.290%
2025-03-11	6.1600	6.1600	5.7000	5.7000	+4.972%	15	174	+619.298%
2025-03-10	5.4300	5.4300	5.4300	5.4300	-21.304%	1	175	+655.064%
2025-03-07	6.6500	6.9000	6.6500	6.9000	0.000%	12	176	+494.203%
2025-03-06	6.9000	6.9000	6.9000	6.9000	-11.311%	1	171	+494.203%
2025-03-05	7.7800	7.7800	7.7800	7.7800	+22.327%	1	171	+426.992%
2025-03-04	6.3600	6.3600	6.3600	6.3600	-7.826%	2	172	+544.654%
2025-03-03	7.9000	7.9000	6.9000	6.9000	-8.851%	21	172	+494.203%
2025-02-28	6.0000	7.6500	6.0000	7.5700	-4.177%	56	172	+441.612%
2025-02-27	7.9000	7.9000	7.9000	7.9000	-6.176%	1	190	+418.987%
2025-02-26	8.5000	8.5000	8.4200	8.4200	+6.582%	11	190	+386.936%
2025-02-25	8.0000	8.0000	7.9000	7.9000	-16.842%	2	189	+418.987%
2025-02-24	9.1000	9.5000	9.1000	9.5000	-11.463%	26	188	+331.579%
2025-02-21	11.6000	11.6000	10.7300	10.7300	-2.455%	26	177	+282.106%
2025-02-20	11.0000	11.0000	11.0000	11.0000	-10.569%	1	177	+272.727%
2025-02-19	13.1200	13.1200	12.3000	12.3000	-7.449%	3	177	+233.333%
2025-02-18	14.4500	14.4500	13.2900	13.2900	-3.486%	3	177	+208.503%
2025-02-14	13.0000	13.7700	13.0000	13.7700	+3.534%	4	176	+197.749%
2025-02-12	12.9000	13.9000	12.9000	13.3000	-13.072%	18	176	+208.271%
2025-02-10	15.3000	15.3000	15.3000	15.3000	+12.088%	1	165	+167.974%
2025-02-06	13.6500	13.6500	13.6500	13.6500	-1.373%	1	164	+200.366%
2025-02-04	14.1000	14.1000	13.8400	13.8400	+0.655%	16	165	+196.243%
2025-02-03	12.6000	13.7500	12.6000	13.7500	+1.852%	8	149	+198.182%
2025-01-30	13.5000	13.5000	13.5000	13.5000	-4.930%	1	148	+203.704%
2025-01-29	14.2000	14.2000	14.2000	14.2000	+3.198%	5	148	+188.732%
2025-01-28	13.7600	13.7600	13.7500	13.7600	-16.098%	4	148	+197.965%
2025-01-24	16.2500	16.4000	16.2500	16.4000	+18.156%	8	148	+150.000%
2025-01-22	13.8500	14.0000	13.8500	13.8800	-4.474%	11	148	+195.389%
2025-01-21	13.4300	15.0000	13.4300	14.5300	+41.205%	6	139	+182.175%
2025-01-17	11.7500	11.7500	10.2900	10.2900	-4.986%	8	139	+298.445%
2025-01-16	10.8300	10.8300	10.8300	10.8300	-9.750%	2	139	+278.578%
2025-01-15	12.0000	12.0000	12.0000	12.0000	+2.916%	1	137	+241.667%
2025-01-13	11.6600	11.6600	11.6600	11.6600	-14.453%	3	137	+251.630%
2025-01-08	13.6300	13.6300	13.6300	13.6300	-7.279%	1	137	+200.807%
2025-01-07	14.7000	14.7000	14.7000	14.7000	-6.785%	2	137	+178.912%
2025-01-06	15.7700	15.7700	15.7700	15.7700	+7.133%	3	137	+159.987%
2025-01-03	14.7200	14.7200	14.7200	14.7200	+23.697%	6	137	+178.533%
2024-12-30	11.9000	11.9000	11.9000	11.9000	-12.177%	1	137	+244.538%
2024-12-27	13.6100	13.6100	13.5500	13.5500	-3.559%	4	136	+202.583%
2024-12-26	14.0000	14.0500	14.0000	14.0500	+24.336%	4	137	+191.815%
2024-12-20	10.6300	11.3000	10.6300	11.3000	+7.414%	5	136	+262.832%
2024-12-19	11.0000	11.0000	10.3400	10.5200	-19.077%	11	137	+289.734%
2024-12-18	13.0000	13.0000	13.0000	13.0000	+1.562%	1	136	+215.385%
2024-12-17	12.8000	12.8000	12.8000	12.8000	+20.755%	2	136	+220.313%
2024-12-13	10.6000	10.6000	10.6000	10.6000	+0.379%	2	136	+286.792%
2024-12-12	10.5600	10.5600	10.5600	10.5600	+6.883%	1	136	+288.258%
2024-12-11	10.2300	10.2300	9.8800	9.8800	-15.556%	5	136	+314.980%
2024-12-06	11.7000	11.7000	11.7000	11.7000	+11.429%	2	132	+250.427%
2024-12-03	10.5000	10.6900	10.5000	10.5000	-4.977%	3	132	+290.476%
2024-12-02	11.5400	11.5400	11.0500	11.0500	-17.966%	14	132	+271.041%
2024-11-29	13.4700	13.4700	13.4700	13.4700	+8.629%	2	120	+204.380%
2024-11-27	12.4000	12.4000	12.4000	12.4000	-1.352%	1	121	+230.645%
2024-11-26	12.4900	12.5900	12.4900	12.5700	+20.172%	3	121	+226.173%
2024-11-22	10.4600	10.4600	10.4600	10.4600	+12.959%	2	119	+291.969%
2024-11-21	9.2600	9.2600	9.2600	9.2600	+28.433%	1	117	+342.765%
2024-11-19	7.2100	7.2100	7.2100	7.2100	-9.649%	8	117	+468.655%
2024-11-18	7.9800	7.9800	7.9800	7.9800	+26.667%	5	109	+413.784%
2024-11-14	6.5700	6.7100	6.3000	6.3000	-36.170%	23	107	+550.794%
2024-11-13	8.1600	10.0900	7.9700	9.8700	0.000%	200	0	+315.400%

.dark-mode .jhbjrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhbjrJ{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C27RKLB Dec 18 2026 27.00 Call (RKLB261218C00027000)option OPRA

RKLB20261218C27
RKLB Dec 18 2026 27.00 Call (RKLB261218C00027000)
option OPRA