Dark

RKLB20261218C42
RKLB Dec 18 2026 42.00 Call (RKLB261218C00042000)
option OPRA

EOD

Jul 29, 2026

24.24-14.407%(-4.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	24.2400	24.2400	24.2400	24.2400	-14.407%	3	281	0.000%
2026-07-24	28.3200	28.3200	28.3200	28.3200	-10.550%	1	283	-14.407%
2026-07-23	31.6600	31.6600	31.6600	31.6600	-6.137%	5	284	-23.437%
2026-07-22	33.7300	33.7300	33.7300	33.7300	+6.270%	1	279	-28.135%
2026-07-21	31.7400	31.7400	31.7400	31.7400	+8.513%	1	279	-23.629%
2026-07-20	29.7500	29.7500	29.2500	29.2500	-6.310%	2	279	-17.128%
2026-07-17	31.2200	31.2200	31.2200	31.2200	+4.240%	1	279	-22.357%
2026-07-16	29.1500	29.9500	29.1500	29.9500	-55.044%	3	279	-19.065%
2026-07-02	66.6200	66.6200	66.6200	66.6200	+5.079%	3	281	-63.615%
2026-07-01	63.5000	63.5000	63.4000	63.4000	+8.524%	3	281	-61.767%
2026-06-29	58.4200	58.4200	58.4200	58.4200	+29.793%	1	278	-58.507%
2026-06-26	45.0100	45.0100	45.0100	45.0100	+2.927%	2	279	-46.145%
2026-06-25	43.7300	43.7300	43.7300	43.7300	-7.135%	1	281	-44.569%
2026-06-24	49.7300	49.7300	47.0900	47.0900	-32.729%	3	282	-48.524%
2026-06-17	70.0000	70.0000	70.0000	70.0000	+2.700%	2	284	-65.371%
2026-06-12	68.1600	68.1600	68.1600	68.1600	-7.291%	1	284	-64.437%
2026-06-04	73.5200	73.5200	73.5200	73.5200	-2.169%	2	284	-67.029%
2026-06-03	75.1500	75.1500	75.1500	75.1500	-11.713%	1	284	-67.745%
2026-06-02	85.1200	85.1200	85.1200	85.1200	+0.853%	1	285	-71.523%
2026-06-01	84.4000	84.4000	84.4000	84.4000	-21.996%	2	285	-71.280%
2026-05-28	102.8700	108.2000	102.8700	108.2000	+5.049%	2	287	-77.597%
2026-05-26	101.5700	103.0000	101.5700	103.0000	+10.777%	3	288	-76.466%
2026-05-18	92.9800	92.9800	92.9800	92.9800	+8.787%	2	289	-73.930%
2026-05-15	85.4700	85.4700	85.4700	85.4700	-6.641%	5	289	-71.639%
2026-05-14	90.0800	91.5500	90.0000	91.5500	+13.445%	55	289	-73.523%
2026-05-11	82.2000	83.1000	80.7000	80.7000	+30.056%	4	301	-69.963%
2026-05-08	53.2500	62.0500	53.2500	62.0500	+49.159%	10	303	-60.935%
2026-04-28	41.6000	41.6000	41.6000	41.6000	+1.217%	2	308	-41.731%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-19.158%	2	310	-41.022%
2026-04-20	50.5500	50.8400	50.5500	50.8400	+8.170%	2	308	-52.321%
2026-04-17	47.7000	47.7000	47.0000	47.0000	+6.940%	2	307	-48.426%
2026-04-16	43.9500	43.9500	43.9500	43.9500	+22.083%	1	308	-44.846%
2026-04-14	36.0000	36.0000	36.0000	36.0000	+11.008%	1	308	-32.667%
2026-04-10	33.5000	33.5000	32.4300	32.4300	+3.280%	3	307	-25.254%
2026-04-01	31.4000	31.4000	31.4000	31.4000	+33.051%	1	306	-22.803%
2026-03-30	23.6000	23.6000	23.6000	23.6000	-15.714%	1	306	+2.712%
2026-03-27	28.3900	28.3900	28.0000	28.0000	-24.691%	5	306	-13.429%
2026-03-25	37.1800	37.1800	37.1800	37.1800	+8.397%	1	309	-34.804%
2026-03-20	34.3000	34.3000	34.3000	34.3000	-5.562%	1	310	-29.329%
2026-03-16	35.2300	36.3200	35.2300	36.3200	+7.456%	2	311	-33.260%
2026-03-13	33.8000	33.8000	33.8000	33.8000	-7.143%	1	310	-28.284%
2026-02-26	35.6700	36.4000	35.6700	36.4000	+0.275%	4	312	-33.407%
2026-02-20	36.3000	36.3000	36.3000	36.3000	+6.765%	1	312	-33.223%
2026-02-17	34.0000	34.0000	34.0000	34.0000	-3.955%	4	313	-28.706%
2026-02-13	35.2000	35.4000	35.2000	35.4000	-0.282%	2	318	-31.525%
2026-02-11	35.5500	35.5500	35.5000	35.5000	-11.361%	15	318	-31.718%
2026-02-10	39.9500	40.0500	39.9500	40.0500	+7.229%	10	328	-39.476%
2026-02-06	37.3500	37.3500	37.3500	37.3500	+15.100%	1	333	-35.100%
2026-02-05	36.5000	37.3000	32.4500	32.4500	-10.606%	6	334	-25.300%
2026-02-04	37.4500	37.4500	36.3000	36.3000	-12.107%	4	336	-33.223%
2026-02-02	43.9500	43.9500	41.3000	41.3000	-15.714%	3	339	-41.308%
2026-01-29	49.0000	49.0000	49.0000	49.0000	-3.543%	5	341	-50.531%
2026-01-27	50.8000	50.8000	50.8000	50.8000	+1.906%	1	341	-52.283%
2026-01-26	50.4800	50.4800	49.8500	49.8500	-8.599%	2	342	-51.374%
2026-01-20	54.5400	54.5400	54.5400	54.5400	-9.115%	49	343	-55.556%
2026-01-16	59.8800	60.0100	59.8800	60.0100	+9.109%	3	322	-59.607%
2026-01-15	55.6000	55.6000	54.8000	55.0000	+1.946%	5	322	-55.927%
2026-01-14	53.9500	53.9500	53.9500	53.9500	+5.207%	1	327	-55.070%
2026-01-13	53.0000	53.0000	51.0000	51.2800	-1.819%	13	327	-52.730%
2026-01-12	53.0000	53.0000	49.0000	52.2300	+5.622%	11	334	-53.590%
2026-01-09	50.9500	51.7500	49.4500	49.4500	+0.918%	10	340	-50.981%
2026-01-07	49.0000	49.0000	49.0000	49.0000	-2.701%	1	346	-50.531%
2026-01-06	47.0000	50.3600	47.0000	50.3600	+28.142%	8	346	-51.867%
2026-01-02	38.8500	39.3000	38.8500	39.3000	+9.167%	18	347	-38.321%
2025-12-31	37.0200	37.0200	36.0000	36.0000	-3.356%	2	330	-32.667%
2025-12-26	38.0000	38.4000	37.2500	37.2500	-11.730%	4	330	-34.926%
2025-12-23	42.0000	43.2000	41.9000	42.2000	-0.939%	20	330	-42.559%
2025-12-22	39.5000	43.7500	39.5000	42.6000	+17.033%	27	332	-43.099%
2025-12-19	31.5000	37.1500	31.5000	36.4000	+35.568%	27	324	-33.407%
2025-12-18	26.8500	26.8500	26.8500	26.8500	+12.484%	1	332	-9.721%
2025-12-17	25.0000	25.0000	23.5800	23.8700	-4.634%	9	331	+1.550%
2025-12-16	25.7500	25.7500	25.0300	25.0300	+4.728%	27	332	-3.156%
2025-12-15	27.5000	27.5000	23.9000	23.9000	-22.903%	13	335	+1.423%
2025-12-12	32.0700	32.6000	29.0000	31.0000	-2.208%	18	335	-21.806%
2025-12-11	27.7500	32.1000	26.9000	31.7000	+19.849%	61	342	-23.533%
2025-12-10	23.3500	27.5000	23.3500	26.4500	+15.000%	30	361	-8.355%
2025-12-09	22.4500	23.0000	21.9500	23.0000	+9.576%	55	388	+5.391%
2025-12-08	20.9900	20.9900	20.9900	20.9900	+7.641%	1	381	+15.484%
2025-12-05	19.3500	19.9500	19.3500	19.5000	-3.941%	3	382	+24.308%
2025-12-04	17.5000	20.3000	17.5000	20.3000	+21.922%	29	383	+19.409%
2025-12-03	14.9500	16.6500	14.9500	16.6500	+11.745%	14	411	+45.586%
2025-12-02	14.2500	15.6000	14.2500	14.9000	+6.050%	14	410	+62.685%
2025-12-01	14.5500	14.5500	13.6500	14.0500	-8.290%	12	406	+72.527%
2025-11-28	15.3100	15.5000	15.3100	15.3200	+2.133%	10	398	+58.225%
2025-11-26	15.8900	16.3500	14.7500	15.0000	-4.153%	90	324	+61.600%
2025-11-25	14.8400	16.4500	14.7500	15.6500	+0.903%	104	324	+54.888%
2025-11-24	14.6900	15.5500	13.2000	15.5100	+6.966%	14	276	+56.286%
2025-11-21	14.6000	14.7600	13.0000	14.5000	+3.571%	23	269	+67.172%
2025-11-20	17.6000	17.6000	13.7000	14.0000	-16.418%	10	255	+73.143%
2025-11-19	17.0000	17.0300	14.9600	16.7500	+2.446%	22	255	+44.716%
2025-11-18	16.4800	16.5100	15.3500	16.3500	-2.096%	85	269	+48.257%
2025-11-17	17.4000	17.4000	15.9100	16.7000	-9.632%	5	269	+45.150%
2025-11-14	17.3000	19.4000	17.3000	18.4800	+0.435%	16	265	+31.169%
2025-11-13	19.0000	19.0000	17.9000	18.4000	-14.019%	14	270	+31.739%
2025-11-12	21.4000	21.4000	21.4000	21.4000	+12.101%	2	256	+13.271%
2025-11-07	20.2500	20.2500	19.0900	19.0900	-23.853%	4	256	+26.977%
2025-11-06	25.0700	25.0700	25.0700	25.0700	-1.105%	4	258	-3.311%
2025-11-05	25.3500	25.3500	25.3500	25.3500	-10.265%	7	258	-4.379%
2025-11-04	28.0000	28.3000	28.0000	28.2500	-8.428%	9	265	-14.195%
2025-10-31	30.8500	30.8500	30.8500	30.8500	-6.515%	1	272	-21.426%
2025-10-29	35.0600	35.0600	33.0000	33.0000	-4.514%	2	272	-26.545%
2025-10-28	34.5600	34.5600	34.5600	34.5600	+0.029%	1	273	-29.861%
2025-10-27	34.4500	34.5500	34.4500	34.5500	+8.307%	2	272	-29.841%
2025-10-24	32.9000	32.9000	31.9000	31.9000	-2.446%	2	272	-24.013%
2025-10-23	32.7000	32.7000	32.7000	32.7000	+7.213%	3	274	-25.872%
2025-10-22	32.1000	32.1000	30.5000	30.5000	-18.011%	4	271	-20.525%
2025-10-20	37.9000	37.9000	36.6500	37.2000	+8.772%	5	269	-34.839%
2025-10-17	36.1200	36.7500	34.1500	34.2000	-9.308%	7	265	-29.123%
2025-10-14	37.7100	37.7100	37.7100	37.7100	+14.620%	5	267	-35.720%
2025-10-13	32.9000	32.9000	32.9000	32.9000	-9.241%	25	269	-26.322%
2025-10-10	34.5900	36.2500	34.5900	36.2500	+1.826%	3	294	-33.131%
2025-10-09	35.6000	35.6000	35.6000	35.6000	+4.154%	1	297	-31.910%
2025-10-08	33.3200	34.1800	33.3200	34.1800	+13.179%	3	297	-29.081%
2025-10-07	28.8000	30.4000	28.8000	30.2000	+7.359%	5	297	-19.735%
2025-10-06	26.1800	28.1300	26.1800	28.1300	+6.958%	4	297	-13.829%
2025-10-03	23.6000	26.3000	23.6000	26.3000	+19.545%	5	297	-7.833%
2025-10-02	21.6600	22.0000	21.6600	22.0000	+17.647%	3	298	+10.182%
2025-09-30	18.7700	18.7700	18.7000	18.7000	+0.484%	6	301	+29.626%
2025-09-29	19.4000	19.4000	18.6100	18.6100	+1.141%	4	306	+30.253%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-12.381%	1	309	+31.739%
2025-09-24	21.4500	21.4500	21.0000	21.0000	-12.609%	2	308	+15.429%
2025-09-23	24.0300	24.0300	24.0300	24.0300	+18.960%	5	307	+0.874%
2025-09-22	19.3100	20.2000	19.3100	20.2000	+7.447%	6	312	+20.000%
2025-09-18	20.3000	20.3000	18.8000	18.8000	-3.590%	5	317	+28.936%
2025-09-17	19.8000	19.8000	19.5000	19.5000	-0.510%	6	317	+24.308%
2025-09-16	20.8000	20.8000	19.0500	19.6000	-19.836%	10	312	+23.673%
2025-09-15	24.8000	24.8000	24.0500	24.4500	+5.479%	5	311	-0.859%
2025-09-12	20.3000	23.1800	20.3000	23.1800	+14.019%	9	314	+4.573%
2025-09-11	19.3000	20.3300	19.3000	20.3300	+14.342%	8	315	+19.233%
2025-09-10	17.7800	17.7800	17.7800	17.7800	+10.779%	1	316	+36.333%
2025-09-05	16.0500	16.0500	16.0500	16.0500	-1.231%	3	316	+51.028%
2025-09-04	17.0800	17.2100	16.2500	16.2500	-9.722%	3	316	+49.169%
2025-09-03	18.0000	18.0000	18.0000	18.0000	-6.494%	1	314	+34.667%
2025-09-02	19.2500	19.2500	19.2500	19.2500	+3.495%	1	313	+25.922%
2025-08-27	20.6500	20.6500	18.6000	18.6000	-11.429%	4	314	+30.323%
2025-08-26	19.5000	21.0000	19.5000	21.0000	+8.921%	2	314	+15.429%
2025-08-25	18.7700	20.8500	18.7700	19.2800	+20.878%	20	314	+25.726%
2025-08-22	14.8000	16.7000	14.8000	15.9500	+6.262%	4	319	+51.975%
2025-08-21	15.1000	15.1000	14.7000	15.0100	+3.517%	8	321	+61.492%
2025-08-20	13.8500	14.5000	13.4100	14.5000	-4.605%	7	318	+67.172%
2025-08-19	17.8000	17.8000	15.0000	15.2000	-17.927%	23	317	+59.474%
2025-08-18	17.4600	19.1000	17.4600	18.5200	+6.744%	10	301	+30.886%
2025-08-15	15.6200	17.3500	15.6200	17.3500	+8.641%	11	304	+39.712%
2025-08-14	16.0000	16.0000	15.9700	15.9700	+0.440%	8	300	+51.785%
2025-08-13	16.3300	16.4000	15.7000	15.9000	-6.471%	14	300	+52.453%
2025-08-12	17.0300	17.3000	16.8900	17.0000	-2.857%	17	297	+42.588%
2025-08-11	16.3100	17.5000	16.1500	17.5000	+4.790%	20	287	+38.514%
2025-08-08	19.8800	19.8800	16.7000	16.7000	-1.938%	39	288	+45.150%
2025-08-07	17.5000	17.5000	16.9200	17.0300	-0.700%	43	314	+42.337%
2025-08-06	17.1200	17.1500	17.1200	17.1500	-2.446%	4	279	+41.341%
2025-08-05	17.4600	17.5800	16.8000	17.5800	-3.934%	14	278	+37.884%
2025-08-01	16.5500	18.7600	16.5500	18.3000	-4.289%	6	272	+32.459%
2025-07-31	19.0000	19.1200	19.0000	19.1200	+11.487%	4	270	+26.778%
2025-07-29	18.3000	18.3000	17.0000	17.1500	-4.722%	16	270	+41.341%
2025-07-28	18.6800	18.6800	17.8500	18.0000	-10.670%	10	271	+34.667%
2025-07-25	20.1500	20.1500	20.1500	20.1500	+0.549%	4	274	+20.298%
2025-07-23	20.0400	20.0400	20.0400	20.0400	+1.468%	1	274	+20.958%
2025-07-22	19.6500	19.7500	19.5400	19.7500	-2.034%	7	273	+22.734%
2025-07-21	20.1700	20.1700	20.1600	20.1600	-10.717%	4	273	+20.238%
2025-07-18	21.0000	22.5800	21.0000	22.5800	-5.126%	17	273	+7.352%
2025-07-17	23.4000	24.6000	23.4000	23.8000	+18.114%	22	275	+1.849%
2025-07-16	19.2000	20.3000	18.5000	20.1500	+25.545%	40	281	+20.298%
2025-07-15	17.3000	18.1500	16.0500	16.0500	-4.748%	40	295	+51.028%
2025-07-14	15.1300	16.8500	15.1300	16.8500	+15.411%	51	266	+43.858%
2025-07-11	14.5400	14.6000	14.0000	14.6000	+5.874%	15	254	+66.027%
2025-07-10	14.2500	14.2500	13.7900	13.7900	+2.528%	3	244	+75.780%
2025-07-09	13.4500	13.4500	13.4500	13.4500	-2.536%	1	242	+80.223%
2025-07-08	13.8000	14.1700	13.7500	13.8000	+1.471%	22	242	+75.652%
2025-07-07	13.4000	13.6000	13.4000	13.6000	+16.438%	10	221	+78.235%
2025-07-02	11.6900	11.8100	11.6700	11.6800	-5.118%	9	212	+107.534%
2025-07-01	12.3100	12.3100	12.3100	12.3100	-1.990%	1	254	+96.913%
2025-06-30	11.9500	12.5600	11.9500	12.5600	+3.374%	50	254	+92.994%
2025-06-27	12.2000	12.2000	12.1500	12.1500	-2.410%	6	254	+99.506%
2025-06-26	12.4500	12.8200	12.1000	12.4500	+27.561%	6	253	+94.699%
2025-06-25	10.8300	10.8300	9.7600	9.7600	+5.972%	11	250	+148.361%
2025-06-24	9.2100	9.2100	9.2100	9.2100	-8.812%	5	248	+163.192%
2025-06-23	10.1800	10.1800	9.6200	10.1000	+62.379%	7	248	+140.000%
2025-06-16	6.2200	6.2200	6.2200	6.2200	-31.042%	1	246	+289.711%
2025-06-09	9.0200	9.0200	9.0200	9.0200	+49.091%	1	245	+168.736%
2025-06-05	6.0500	6.0500	6.0500	6.0500	-3.968%	1	245	+300.661%
2025-06-02	6.3000	6.3000	6.3000	6.3000	-22.222%	1	245	+284.762%
2025-05-28	10.0500	10.0500	7.8500	8.1000	+9.459%	11	245	+199.259%
2025-05-27	7.4000	7.4000	7.4000	7.4000	+30.973%	5	237	+227.568%
2025-05-23	5.6500	5.6500	5.6500	5.6500	-5.518%	2	238	+329.027%
2025-05-20	5.9800	5.9800	5.9800	5.9800	+3.460%	72	238	+305.351%
2025-05-16	6.2800	6.3100	5.5500	5.7800	+5.667%	66	238	+319.377%
2025-05-15	5.4700	5.4700	5.4700	5.4700	+4.990%	1	250	+343.144%
2025-05-14	4.7500	5.2100	4.7500	5.2100	+30.250%	14	250	+365.259%
2025-05-12	4.0000	4.0000	4.0000	4.0000	-16.667%	1	249	+506.000%
2025-05-08	4.8000	4.8000	4.8000	4.8000	+8.108%	1	249	+405.000%
2025-05-06	4.4400	4.4400	4.4400	4.4400	-8.454%	1	250	+445.946%
2025-04-15	4.8500	4.8500	4.8500	4.8500	+46.970%	200	250	+399.794%
2025-04-04	3.2700	3.4000	3.2700	3.3000	-20.482%	14	450	+634.545%
2025-04-03	3.5500	4.1500	3.5500	4.1500	+0.728%	3	450	+484.096%
2025-04-02	4.0800	4.1200	4.0800	4.1200	0.000%	201	249	+488.350%
2025-03-28	4.1200	4.1200	4.1200	4.1200	-9.649%	4	249	+488.350%
2025-03-14	4.5600	4.5600	4.5600	4.5600	+4.828%	2	249	+431.579%
2025-03-12	4.3500	4.3500	4.3500	4.3500	+2.353%	2	250	+457.241%
2025-03-11	4.3800	4.3800	4.2500	4.2500	-31.452%	2	250	+470.353%
2025-02-27	6.2000	6.2000	6.2000	6.2000	+7.826%	1	251	+290.968%
2025-02-25	6.5000	6.7400	5.4800	5.7500	-29.448%	14	251	+321.565%
2025-02-20	8.1500	8.1500	8.1500	8.1500	-17.175%	1	255	+197.423%
2025-02-14	10.2600	10.2600	9.8400	9.8400	+2.500%	142	301	+146.341%
2025-02-13	9.8000	9.8000	9.6000	9.6000	-3.518%	72	303	+152.500%
2025-02-12	9.9500	9.9500	9.9500	9.9500	-4.967%	80	303	+143.618%
2025-02-11	10.4700	10.4700	10.4700	10.4700	+1.159%	1	247	+131.519%
2025-02-10	10.3500	10.3500	10.3500	10.3500	+1.471%	5	247	+134.203%
2025-02-07	9.5900	10.2000	9.5900	10.2000	-1.923%	20	252	+137.647%
2025-02-04	10.4900	10.4900	10.4000	10.4000	+1.463%	10	262	+133.077%
2025-02-03	10.3700	10.3700	10.0400	10.2500	-8.727%	30	272	+136.488%
2025-01-31	11.2300	11.2300	11.2300	11.2300	+12.638%	2	302	+115.850%
2025-01-30	9.9700	9.9700	9.9700	9.9700	+2.047%	2	301	+143.129%
2025-01-29	9.7700	9.7700	9.7700	9.7700	+0.618%	4	301	+148.106%
2025-01-28	9.7100	9.7100	9.7100	9.7100	-7.962%	1	301	+149.640%
2025-01-27	10.4000	10.5500	10.4000	10.5500	-7.048%	6	301	+129.763%
2025-01-24	11.3700	11.3700	11.3500	11.3500	-2.575%	50	302	+113.568%
2025-01-23	10.2500	11.6500	10.2500	11.6500	+9.390%	4	302	+108.069%
2025-01-22	10.6500	10.6500	10.6500	10.6500	+14.516%	7	301	+127.606%
2025-01-21	8.6500	9.3000	8.3700	9.3000	+19.384%	52	286	+160.645%
2025-01-17	7.7500	7.9000	7.7500	7.7900	-4.417%	12	286	+211.168%
2025-01-15	8.4500	8.4500	7.4500	8.1500	+2.645%	341	286	+197.423%
2025-01-13	8.4000	8.4300	7.9100	7.9400	-23.359%	16	115	+205.290%
2025-01-10	10.2000	10.5000	10.0900	10.3600	+7.917%	394	116	+133.977%
2025-01-08	9.6700	9.6700	9.5700	9.6000	-18.367%	4	20	+152.500%
2025-01-06	11.5300	11.7600	10.7500	11.7600	+7.006%	4	20	+106.122%
2025-01-03	9.8500	10.9900	9.8500	10.9900	+28.991%	24	16	+120.564%
2025-01-02	8.5200	8.5200	8.5200	8.5200	-6.987%	2	4	+184.507%
2024-12-31	9.1000	9.1600	9.1000	9.1600	-0.651%	4	1	+164.629%
2024-12-30	9.2200	9.2200	9.2200	9.2200	0.000%	1	1	+162.907%

.dark-mode .WZ36gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZ36gq{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C42RKLB Dec 18 2026 42.00 Call (RKLB261218C00042000)option OPRA

RKLB20261218C42
RKLB Dec 18 2026 42.00 Call (RKLB261218C00042000)
option OPRA