Dark

RKLB20261218C32
RKLB Dec 18 2026 32.00 Call (RKLB261218C00032000)
option OPRA

EOD

Sep 8, 2026

35.40-28.224%(-13.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	35.4000	35.4000	35.4000	35.4000	-28.224%	1	259	0.000%
2026-08-14	49.3200	49.3200	49.3200	49.3200	+26.300%	1	258	-28.224%
2026-07-23	39.0700	39.0700	39.0500	39.0500	+1.560%	2	259	-9.347%
2026-07-17	38.4500	38.4500	38.4500	38.4500	-21.370%	1	260	-7.932%
2026-07-13	48.9000	48.9000	48.9000	48.9000	-6.590%	1	260	-27.607%
2026-07-10	52.3500	52.3500	52.3500	52.3500	-28.698%	7	259	-32.378%
2026-07-01	73.4200	73.4200	73.4200	73.4200	+10.009%	1	266	-51.784%
2026-06-29	67.0000	67.0000	66.7400	66.7400	+15.069%	2	265	-46.958%
2026-06-24	58.0000	58.0000	58.0000	58.0000	-24.675%	1	266	-38.966%
2026-06-10	77.0000	77.0000	77.0000	77.0000	-28.272%	1	266	-54.026%
2026-05-22	107.3500	107.3500	107.3500	107.3500	+25.336%	1	267	-67.024%
2026-05-19	85.6500	85.6500	85.6500	85.6500	-3.569%	1	267	-58.669%
2026-05-13	88.8200	88.8200	88.8200	88.8200	+3.039%	2	267	-60.144%
2026-05-12	86.1900	86.2000	86.1800	86.2000	+27.647%	80	267	-58.933%
2026-05-08	67.5300	67.5300	67.5300	67.5300	+32.412%	2	267	-47.579%
2026-05-06	51.0000	51.0000	51.0000	51.0000	-15.000%	2	268	-30.588%
2026-04-22	60.0000	60.0000	60.0000	60.0000	+8.913%	1	270	-41.000%
2026-04-17	55.8600	55.8600	55.0900	55.0900	+26.906%	2	271	-35.742%
2026-04-14	43.4100	43.4100	43.4100	43.4100	+8.634%	1	270	-18.452%
2026-04-09	39.9600	39.9600	39.9600	39.9600	+7.275%	4	270	-11.411%
2026-04-07	37.2500	37.2500	37.2500	37.2500	-5.168%	10	266	-4.966%
2026-04-06	39.2800	39.2800	39.2800	39.2800	+11.559%	1	266	-9.878%
2026-03-27	35.3500	35.3500	35.2100	35.2100	-12.652%	7	265	+0.540%
2026-03-26	40.2500	40.3100	40.2500	40.3100	-0.321%	7	265	-12.181%
2026-03-20	40.4400	40.4400	40.4400	40.4400	-10.392%	2	264	-12.463%
2026-03-06	45.1300	45.1300	45.1300	45.1300	+1.416%	7	263	-21.560%
2026-02-26	44.5000	44.5000	44.5000	44.5000	-1.243%	1	256	-20.449%
2026-02-20	45.3200	45.3200	45.0600	45.0600	+11.259%	4	256	-21.438%
2026-02-13	40.5000	40.5000	40.5000	40.5000	+4.651%	1	256	-12.593%
2026-02-12	39.0000	39.0000	38.6000	38.7000	-10.603%	3	256	-8.527%
2026-02-04	43.2900	43.2900	43.2900	43.2900	-10.742%	1	255	-18.226%
2026-02-02	48.5000	48.5000	48.5000	48.5000	-15.799%	1	255	-27.010%
2026-01-27	57.6000	57.6000	57.6000	57.6000	-9.462%	1	255	-38.542%
2026-01-20	63.6200	63.6200	63.6200	63.6200	-9.114%	2	255	-44.357%
2026-01-16	70.0000	70.0000	70.0000	70.0000	+14.980%	1	254	-49.429%
2026-01-14	61.0000	61.0000	60.3000	60.8800	+4.966%	3	254	-41.853%
2026-01-13	59.5000	59.5000	58.0000	58.0000	+3.479%	2	255	-38.966%
2026-01-06	55.5000	56.0500	55.5000	56.0500	+26.239%	3	255	-36.842%
2025-12-30	44.4000	44.4000	44.4000	44.4000	+0.339%	1	258	-20.270%
2025-12-29	44.2500	44.2500	44.2500	44.2500	-11.411%	21	258	-20.000%
2025-12-23	47.0000	49.9500	47.0000	49.9500	+0.382%	2	252	-29.129%
2025-12-22	50.5000	50.5000	49.7600	49.7600	+18.476%	3	254	-28.859%
2025-12-19	39.1200	42.0000	38.9900	42.0000	+28.913%	8	255	-15.714%
2025-12-18	32.5800	32.5800	32.5800	32.5800	+6.820%	3	258	+8.656%
2025-12-15	31.2900	31.2900	30.5000	30.5000	-18.818%	3	259	+16.066%
2025-12-12	38.0000	38.0000	37.5700	37.5700	+33.227%	3	260	-5.776%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+4.833%	1	261	+25.532%
2025-12-09	26.7000	26.9000	25.6000	26.9000	+21.171%	6	262	+31.599%
2025-12-04	21.9200	22.8000	21.3500	22.2000	+14.139%	6	263	+59.459%
2025-12-03	19.4500	19.4500	19.4500	19.4500	-1.519%	1	260	+82.005%
2025-12-02	19.7500	19.7500	19.7500	19.7500	+9.722%	3	260	+79.241%
2025-12-01	17.9500	18.0000	17.9500	18.0000	-8.629%	2	260	+96.667%
2025-11-28	19.7000	19.7000	19.7000	19.7000	+5.123%	2	260	+79.695%
2025-11-26	18.7400	18.7400	18.7400	18.7400	-1.368%	1	258	+88.901%
2025-11-25	18.3000	19.0000	18.3000	19.0000	-0.783%	3	258	+86.316%
2025-11-24	17.8500	19.1500	17.8500	19.1500	+16.061%	2	257	+84.856%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-14.463%	2	257	+114.545%
2025-11-20	19.2900	19.2900	19.2900	19.2900	-5.069%	1	257	+83.515%
2025-11-19	20.7500	20.7500	20.3200	20.3200	+1.600%	2	257	+74.213%
2025-11-18	20.0000	20.0000	20.0000	20.0000	-1.332%	1	256	+77.000%
2025-11-17	21.1400	21.1400	20.2700	20.2700	-13.964%	2	256	+74.642%
2025-11-14	22.9400	23.5600	22.9400	23.5600	+10.351%	4	254	+50.255%
2025-11-13	21.4000	21.4000	21.3500	21.3500	-19.737%	2	253	+65.808%
2025-11-12	26.6000	26.6000	26.6000	26.6000	-5.000%	10	252	+33.083%
2025-11-11	28.0000	28.0000	28.0000	28.0000	+0.466%	1	242	+26.429%
2025-11-10	30.1000	30.1000	27.8700	27.8700	+9.294%	3	241	+27.018%
2025-11-07	25.5000	25.5000	25.5000	25.5000	-20.387%	1	239	+38.824%
2025-11-04	32.0300	32.0300	32.0300	32.0300	-9.212%	1	238	+10.521%
2025-11-03	35.2800	35.2800	35.2800	35.2800	-1.176%	1	238	+0.340%
2025-10-31	35.7000	35.7000	35.7000	35.7000	-9.045%	10	238	-0.840%
2025-10-29	39.1500	39.2500	39.1500	39.2500	-0.884%	2	238	-9.809%
2025-10-24	39.6000	39.6000	39.6000	39.6000	+1.773%	1	238	-10.606%
2025-10-23	38.9100	38.9100	38.9100	38.9100	-5.558%	1	237	-9.021%
2025-10-21	41.2000	41.2000	41.2000	41.2000	+1.104%	1	237	-14.078%
2025-10-17	40.7500	40.7500	40.7500	40.7500	-0.171%	1	236	-13.129%
2025-10-10	45.6800	45.6800	40.8200	40.8200	+17.603%	26	235	-13.278%
2025-10-07	34.4900	34.7100	34.2000	34.7100	+8.980%	14	242	+1.988%
2025-10-06	31.6000	31.8500	31.6000	31.8500	+1.111%	9	242	+11.146%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+15.385%	1	244	+12.381%
2025-10-02	26.3600	27.3000	26.3600	27.3000	-4.545%	3	244	+29.670%
2025-09-23	27.4000	28.6000	27.4000	28.6000	+12.821%	6	246	+23.776%
2025-09-22	25.3500	25.3500	25.3500	25.3500	+7.370%	3	247	+39.645%
2025-09-19	24.1400	24.1400	23.6100	23.6100	-1.584%	7	250	+49.936%
2025-09-18	23.9900	23.9900	23.9900	23.9900	+0.883%	1	257	+47.561%
2025-09-17	24.4600	24.4600	23.7800	23.7800	-0.210%	16	257	+48.865%
2025-09-16	25.5500	25.6300	23.7000	23.8300	-17.113%	13	271	+48.552%
2025-09-15	28.5000	29.0500	28.3500	28.7500	+0.877%	10	270	+23.130%
2025-09-12	25.2300	28.5000	25.2300	28.5000	+25.275%	2	270	+24.211%
2025-09-10	22.7500	22.7500	22.7500	22.7500	+5.568%	2	271	+55.604%
2025-09-09	21.5500	21.5500	21.5500	21.5500	-8.493%	1	271	+64.269%
2025-09-08	22.8000	23.5500	22.8000	23.5500	+15.725%	3	271	+50.318%
2025-09-04	20.7000	20.7000	20.3500	20.3500	-2.864%	3	274	+73.956%
2025-09-03	23.8500	23.8500	20.9500	20.9500	-10.851%	6	273	+68.974%
2025-08-28	23.5000	23.5000	23.5000	23.5000	+2.263%	1	275	+50.638%
2025-08-27	22.9800	22.9800	22.9800	22.9800	-6.012%	1	275	+54.047%
2025-08-25	21.7500	25.1000	21.4200	24.4500	+15.330%	6	276	+44.785%
2025-08-22	21.2000	21.2000	21.2000	21.2000	+25.000%	2	276	+66.981%
2025-08-20	17.8700	17.8700	16.9600	16.9600	-12.351%	2	278	+108.726%
2025-08-19	19.2000	19.3500	19.2000	19.3500	-3.923%	2	280	+82.946%
2025-08-14	20.0000	20.1400	20.0000	20.1400	+1.975%	4	280	+75.770%
2025-08-13	20.4900	20.4900	19.7500	19.7500	-11.830%	9	278	+79.241%
2025-08-12	22.4000	22.4000	22.4000	22.4000	+1.037%	1	286	+58.036%
2025-08-11	22.0600	22.1700	22.0600	22.1700	-2.763%	5	286	+59.675%
2025-08-08	22.6300	22.8000	22.6300	22.8000	+6.047%	3	286	+55.263%
2025-08-07	21.4200	21.5000	21.4200	21.5000	+1.415%	11	284	+64.651%
2025-08-06	21.0000	21.2000	21.0000	21.2000	-3.855%	3	283	+66.981%
2025-08-05	22.0500	22.0500	22.0500	22.0500	+6.112%	1	280	+60.544%
2025-07-29	20.9000	20.9000	20.7800	20.7800	-5.545%	12	280	+70.356%
2025-07-28	24.1800	24.1800	22.0000	22.0000	-7.757%	23	268	+60.909%
2025-07-25	23.8500	23.8500	23.8500	23.8500	-6.287%	1	257	+48.428%
2025-07-23	25.4500	25.4500	25.4500	25.4500	+8.807%	1	257	+39.096%
2025-07-22	23.3900	23.3900	23.3900	23.3900	-4.725%	2	257	+51.347%
2025-07-21	26.2500	26.2500	24.5500	24.5500	-13.556%	6	255	+44.196%
2025-07-18	28.4000	28.4000	28.4000	28.4000	-2.573%	1	255	+24.648%
2025-07-17	28.1200	29.1500	25.9000	29.1500	+17.540%	5	255	+21.441%
2025-07-16	22.9800	24.8000	22.9800	24.8000	+10.222%	3	257	+42.742%
2025-07-15	21.0000	22.5000	21.0000	22.5000	+9.810%	15	256	+57.333%
2025-07-14	17.8000	20.4900	17.8000	20.4900	+15.048%	15	256	+72.767%
2025-07-11	17.8100	17.8100	17.6500	17.8100	+0.621%	8	271	+98.765%
2025-07-10	18.1500	18.1500	17.7000	17.7000	+2.017%	2	271	+100.000%
2025-07-09	17.5800	17.5800	17.2000	17.3500	-0.857%	3	271	+104.035%
2025-07-08	17.5000	17.5000	17.5000	17.5000	-0.398%	2	274	+102.286%
2025-07-07	15.3800	17.5700	15.3800	17.5700	+19.524%	48	276	+101.480%
2025-07-03	14.7000	14.7000	14.7000	14.7000	-1.342%	8	275	+140.816%
2025-07-02	14.2500	15.0800	14.2500	14.9000	+7.426%	3	275	+137.584%
2025-07-01	15.9000	15.9000	13.8700	13.8700	-8.750%	24	273	+155.227%
2025-06-30	15.4000	15.4000	15.1700	15.2000	+1.333%	7	252	+132.895%
2025-06-27	15.5000	15.9200	15.0000	15.0000	-3.101%	16	246	+136.000%
2025-06-26	13.4200	15.4800	13.4200	15.4800	+12.500%	2	247	+128.682%
2025-06-25	13.7600	13.7600	13.7600	13.7600	-1.644%	2	248	+157.267%
2025-06-24	13.0000	13.9900	12.9200	13.9900	+8.702%	12	247	+153.038%
2025-06-23	9.7000	12.8700	9.7000	12.8700	+16.576%	38	251	+175.058%
2025-06-20	10.2900	11.0400	10.2900	11.0400	+26.897%	106	254	+220.652%
2025-06-17	8.7000	8.7000	8.7000	8.7000	+4.693%	1	252	+306.897%
2025-06-16	8.3500	8.3500	8.3100	8.3100	-2.235%	3	252	+325.993%
2025-06-12	8.5000	8.5000	8.5000	8.5000	-9.091%	2	249	+316.471%
2025-06-11	9.3500	9.3500	9.3500	9.3500	-3.509%	3	249	+278.610%
2025-06-10	9.7000	9.7500	9.6800	9.6900	-16.466%	4	246	+265.325%
2025-06-09	10.5000	12.6000	10.0000	11.6000	+34.884%	105	246	+205.172%
2025-06-06	8.6000	8.6000	8.6000	8.6000	+6.965%	20	154	+311.628%
2025-06-05	8.5000	8.5000	8.0400	8.0400	-5.412%	4	154	+340.299%
2025-06-03	8.5000	8.5000	8.5000	8.5000	+0.354%	5	155	+316.471%
2025-06-02	7.6500	8.4700	7.6500	8.4700	-9.023%	3	155	+317.946%
2025-05-29	9.3100	9.3100	9.3100	9.3100	-9.171%	1	156	+280.236%
2025-05-28	10.5500	10.8300	10.2500	10.2500	+33.290%	8	155	+245.366%
2025-05-22	7.7300	7.7300	7.6900	7.6900	-7.126%	5	154	+360.338%
2025-05-20	7.7200	8.2800	7.7200	8.2800	+7.532%	12	153	+327.536%
2025-05-19	7.7000	7.7000	7.7000	7.7000	-1.911%	2	146	+359.740%
2025-05-16	7.9900	7.9900	7.8500	7.8500	+13.276%	16	144	+350.955%
2025-05-15	6.9300	6.9300	6.9300	6.9300	+28.333%	2	141	+410.823%
2025-05-12	5.4000	5.4000	5.3300	5.4000	+12.500%	6	139	+555.556%
2025-05-09	4.8000	4.8000	4.8000	4.8000	-31.429%	2	135	+637.500%
2025-05-02	7.0000	7.0000	7.0000	7.0000	+11.111%	30	134	+405.714%
2025-05-01	6.3000	6.3000	6.3000	6.3000	-3.077%	1	119	+461.905%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-3.130%	1	119	+444.615%
2025-04-25	6.7100	6.7100	6.7100	6.7100	+28.544%	12	119	+427.571%
2025-04-21	5.2200	5.2200	5.2200	5.2200	+6.314%	1	119	+578.161%
2025-04-07	4.6100	4.9100	4.6100	4.9100	+18.313%	2	119	+620.978%
2025-04-04	4.1500	4.1500	4.1500	4.1500	-16.162%	6	119	+753.012%
2025-04-03	4.8000	4.9500	4.7000	4.9500	-6.604%	12	118	+615.152%
2025-03-28	5.3000	5.3000	5.3000	5.3000	-12.397%	10	125	+567.925%
2025-03-25	6.0500	6.0500	6.0500	6.0500	+1.852%	5	120	+485.124%
2025-03-24	6.1000	6.1000	5.9400	5.9400	+13.143%	3	120	+495.960%
2025-03-11	5.2500	5.2500	5.2500	5.2500	-24.242%	1	117	+574.286%
2025-03-05	6.9300	6.9300	6.9300	6.9300	+5.802%	1	118	+410.823%
2025-03-04	5.5900	6.5500	5.5900	6.5500	-1.057%	9	118	+440.458%
2025-02-28	5.1300	6.6200	5.1300	6.6200	-12.318%	6	126	+434.743%
2025-02-27	7.5500	7.5500	7.5500	7.5500	+1.342%	1	123	+368.874%
2025-02-25	6.9000	7.4500	6.9000	7.4500	-7.797%	3	121	+375.168%
2025-02-24	7.9300	8.0800	7.9300	8.0800	-19.200%	7	121	+338.119%
2025-02-20	10.3000	10.3000	9.8000	10.0000	-12.281%	4	122	+254.000%
2025-02-19	11.7000	11.7000	11.4000	11.4000	-5.158%	11	120	+210.526%
2025-02-18	12.1000	12.1000	12.0200	12.0200	+2.735%	7	118	+194.509%
2025-02-14	11.7000	11.7000	11.7000	11.7000	-5.263%	4	111	+202.564%
2025-02-13	12.3500	12.3500	12.3500	12.3500	+3.782%	2	111	+186.640%
2025-02-12	11.9000	11.9000	11.9000	11.9000	+3.120%	2	111	+197.479%
2025-02-07	12.5000	12.5000	11.5400	11.5400	-1.199%	52	113	+206.759%
2025-02-06	11.6800	11.6800	11.6800	11.6800	-13.224%	1	103	+203.082%
2025-01-31	13.4600	13.4600	13.4600	13.4600	+1.970%	4	102	+163.001%
2025-01-30	13.2000	13.2000	13.2000	13.2000	+8.642%	1	101	+168.182%
2025-01-27	12.3500	12.3500	12.1500	12.1500	-10.332%	8	101	+191.358%
2025-01-24	15.1800	15.1800	13.5500	13.5500	+5.530%	6	101	+161.255%
2025-01-22	12.9900	12.9900	12.8400	12.8400	-9.831%	6	100	+175.701%
2025-01-21	14.0300	14.2600	13.8000	14.2400	+47.871%	19	78	+148.596%
2025-01-17	9.6300	9.6300	9.6300	9.6300	-3.021%	4	78	+267.601%
2025-01-14	9.9500	9.9500	9.5700	9.9300	+2.371%	6	78	+256.495%
2025-01-13	9.7000	9.7000	9.7000	9.7000	-14.537%	60	75	+264.948%
2025-01-10	11.3500	11.3500	11.3500	11.3500	-17.455%	8	15	+211.894%
2025-01-07	13.7500	13.7500	13.7500	13.7500	+0.512%	6	15	+157.455%
2025-01-06	13.6800	13.6800	13.6800	13.6800	+8.399%	1	10	+158.772%
2025-01-03	12.4500	12.6200	12.4500	12.6200	+34.255%	4	9	+180.507%
2024-12-19	9.4000	9.4000	9.4000	9.4000	-25.397%	1	9	+276.596%
2024-11-29	11.9200	12.6000	11.9200	12.6000	+6.780%	6	9	+180.952%
2024-11-27	11.1000	11.8000	11.1000	11.8000	+1.724%	2	10	+200.000%
2024-11-26	11.6000	11.6000	11.6000	11.6000	+24.731%	1	10	+205.172%
2024-11-25	9.3000	9.3000	9.3000	9.3000	-0.322%	1	10	+280.645%
2024-11-22	9.3300	9.3300	9.3300	9.3300	+39.254%	8	10	+279.421%
2024-11-15	5.5000	6.7000	5.5000	6.7000	+16.522%	4	6	+428.358%
2024-11-14	5.7500	5.7500	5.7500	5.7500	-15.813%	1	7	+515.652%
2024-11-13	6.8300	8.2000	6.7300	6.8300	0.000%	14	0	+418.302%

.dark-mode .yZ1k9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ1k9c{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C32RKLB Dec 18 2026 32.00 Call (RKLB261218C00032000)option OPRA

RKLB20261218C32
RKLB Dec 18 2026 32.00 Call (RKLB261218C00032000)
option OPRA