Dark

RKLB20261218C85
RKLB Dec 18 2026 85.00 Call (RKLB261218C00085000)
option OPRA

EOD

Jul 30, 2026

9.50+25.000%(+1.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.8500	9.5000	8.8500	9.5000	+25.000%	13	626	0.000%
2026-07-29	9.0000	9.0000	7.6000	7.6000	-15.743%	145	620	+25.000%
2026-07-28	8.9000	9.4600	7.7000	9.0200	-11.569%	369	699	+5.322%
2026-07-27	11.0000	11.0000	9.4600	10.2000	+10.870%	85	660	-6.863%
2026-07-24	10.5000	10.5000	9.1000	9.2000	-23.333%	35	649	+3.261%
2026-07-23	12.7200	12.7200	11.0700	12.0000	-4.762%	25	643	-20.833%
2026-07-22	13.8500	13.8500	12.6000	12.6000	+7.234%	4	642	-24.603%
2026-07-21	10.5000	12.0400	10.5000	11.7500	+10.640%	14	641	-19.149%
2026-07-20	12.1500	12.1800	10.6200	10.6200	-13.306%	63	645	-10.546%
2026-07-17	11.3000	13.1800	11.0000	12.2500	+6.153%	128	680	-22.449%
2026-07-16	13.3600	13.3600	11.0500	11.5400	-28.765%	181	669	-17.678%
2026-07-15	17.8000	17.8000	15.9000	16.2000	-8.111%	6	563	-41.358%
2026-07-14	19.1000	19.1000	17.6300	17.6300	+9.844%	16	563	-46.115%
2026-07-13	19.0000	19.0000	16.0200	16.0500	-14.354%	12	561	-40.810%
2026-07-10	19.0000	19.0000	18.0100	18.7400	-6.766%	24	560	-49.306%
2026-07-09	22.0000	22.0000	20.1000	20.1000	-2.852%	30	551	-52.736%
2026-07-08	22.2000	22.4700	19.8700	20.6900	-3.408%	39	525	-54.084%
2026-07-07	23.5000	23.5000	21.4000	21.4200	-22.137%	36	525	-55.649%
2026-07-06	29.7500	29.7500	27.5100	27.5100	-14.031%	3	504	-65.467%
2026-07-02	32.0000	32.0000	32.0000	32.0000	-14.667%	2	504	-70.313%
2026-07-01	37.5000	37.5000	37.5000	37.5000	+10.294%	1	504	-74.667%
2026-06-30	32.1200	34.0000	29.2500	34.0000	+9.677%	15	504	-72.059%
2026-06-29	26.8000	31.0000	25.6000	31.0000	+45.131%	29	508	-69.355%
2026-06-26	21.0000	22.1500	20.8200	21.3600	+12.126%	30	514	-55.524%
2026-06-25	21.5100	21.5100	18.7000	19.0500	-14.993%	31	508	-50.131%
2026-06-24	25.5000	25.5000	22.1700	22.4100	-29.969%	48	505	-57.608%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-13.677%	10	497	-70.313%
2026-06-18	38.7200	38.7200	36.5800	37.0700	-10.459%	18	496	-74.373%
2026-06-17	40.2100	41.4000	40.2100	41.4000	+6.290%	5	496	-77.053%
2026-06-16	38.4800	38.9500	38.1700	38.9500	-6.930%	16	496	-75.610%
2026-06-15	39.7000	41.8500	39.7000	41.8500	+17.887%	4	501	-77.300%
2026-06-12	39.0000	39.5500	35.5000	35.5000	-15.476%	10	501	-73.239%
2026-06-11	42.4000	42.4000	42.0000	42.0000	+2.439%	16	501	-77.381%
2026-06-09	39.6700	41.0000	39.6700	41.0000	-9.192%	22	501	-76.829%
2026-06-08	45.1500	45.1500	45.1500	45.1500	+8.534%	1	501	-78.959%
2026-06-05	43.1700	43.2200	41.6000	41.6000	-15.807%	7	501	-77.163%
2026-06-04	49.4100	49.4100	49.4100	49.4100	-9.572%	2	505	-80.773%
2026-06-01	55.0000	55.5000	54.6400	54.6400	-16.580%	15	506	-82.613%
2026-05-29	67.0000	68.5500	65.5000	65.5000	-12.853%	8	499	-85.496%
2026-05-28	74.4300	75.1600	74.0500	75.1600	+2.860%	5	499	-87.360%
2026-05-27	74.7000	74.7000	73.0700	73.0700	+5.137%	3	499	-86.999%
2026-05-26	69.5000	69.5000	69.5000	69.5000	+12.079%	17	500	-86.331%
2026-05-22	63.5000	65.5200	62.0100	62.0100	+12.134%	4	507	-84.680%
2026-05-21	56.1500	57.4500	54.6700	55.3000	-11.957%	42	508	-82.821%
2026-05-20	61.9400	62.8100	61.9400	62.8100	+8.856%	10	508	-84.875%
2026-05-19	56.0500	57.7000	48.7600	57.7000	+0.698%	12	512	-83.536%
2026-05-18	65.0000	65.0000	57.3000	57.3000	+1.776%	10	512	-83.421%
2026-05-15	55.0000	56.3000	54.1500	56.3000	-6.942%	33	512	-83.126%
2026-05-14	55.0000	60.9400	55.0000	60.5000	+8.676%	7	518	-84.298%
2026-05-13	52.6900	55.6700	52.6900	55.6700	+11.229%	21	517	-82.935%
2026-05-12	50.3700	50.3700	45.8000	50.0500	+2.352%	35	517	-81.019%
2026-05-11	38.0000	52.4000	38.0000	48.9000	+35.083%	38	517	-80.573%
2026-05-08	23.6500	36.2000	23.6500	36.2000	+91.839%	158	537	-73.757%
2026-05-07	22.0000	22.0000	18.4300	18.8700	-15.000%	17	612	-49.656%
2026-05-06	20.1300	22.2000	20.1300	22.2000	+26.136%	14	598	-57.207%
2026-05-05	20.6000	20.6000	17.6000	17.6000	-12.525%	10	595	-46.023%
2026-05-04	19.1500	20.6000	17.5500	20.1200	+5.895%	22	591	-52.783%
2026-05-01	20.5100	20.5100	19.0000	19.0000	-10.165%	10	578	-50.000%
2026-04-30	21.1500	21.1500	21.1500	21.1500	+17.500%	5	578	-55.083%
2026-04-29	17.8100	18.0000	17.3800	18.0000	-7.740%	29	578	-47.222%
2026-04-28	20.4000	20.4000	19.5100	19.5100	-6.202%	4	573	-51.307%
2026-04-27	20.0800	20.8000	18.6900	20.8000	+0.435%	19	572	-54.327%
2026-04-24	23.2600	23.2600	20.5000	20.7100	-9.760%	21	571	-54.128%
2026-04-23	25.1300	25.1500	22.0000	22.9500	-13.722%	19	559	-58.606%
2026-04-22	28.2500	28.9800	26.6000	26.6000	+7.823%	18	550	-64.286%
2026-04-21	27.1500	28.1500	24.6700	24.6700	-4.194%	48	572	-61.492%
2026-04-20	24.0200	26.2600	24.0200	25.7500	+9.435%	20	572	-63.107%
2026-04-17	23.1500	24.4000	23.1200	23.5300	+5.045%	41	571	-59.626%
2026-04-16	19.1300	22.5700	19.1300	22.4000	+53.425%	55	584	-57.589%
2026-04-15	16.3000	16.3000	14.6000	14.6000	-6.410%	3	559	-34.932%
2026-04-14	16.5000	16.5000	15.5500	15.6000	+0.322%	9	560	-39.103%
2026-04-13	15.1900	15.5500	15.1900	15.5500	+7.986%	4	560	-38.907%
2026-04-10	13.6200	14.4000	13.6200	14.4000	-6.189%	17	560	-34.028%
2026-04-09	15.3500	15.3500	15.3500	15.3500	+9.643%	1	559	-38.111%
2026-04-08	16.0000	16.0000	14.0000	14.0000	+2.941%	4	560	-32.143%
2026-04-07	12.9000	13.6000	12.9000	13.6000	-5.947%	65	557	-30.147%
2026-04-06	14.5400	14.5400	14.4600	14.4600	+1.831%	19	515	-34.302%
2026-04-02	14.2000	14.2000	14.2000	14.2000	+2.527%	1	514	-33.099%
2026-04-01	13.8500	13.8500	13.8500	13.8500	+19.913%	1	514	-31.408%
2026-03-31	11.2000	11.5500	10.3500	11.5500	+18.950%	9	514	-17.749%
2026-03-30	10.8200	10.8200	9.3500	9.7100	-15.785%	17	516	-2.163%
2026-03-27	12.4500	12.4500	11.5300	11.5300	-36.544%	6	518	-17.606%
2026-03-25	17.6300	18.2500	17.6300	18.1700	+30.719%	9	513	-47.716%
2026-03-24	13.6000	14.0000	13.1700	13.9000	-8.852%	54	511	-31.655%
2026-03-23	15.1000	15.3300	14.6300	15.2500	+3.390%	6	507	-37.705%
2026-03-20	17.7000	17.9000	14.7500	14.7500	-14.986%	12	509	-35.593%
2026-03-19	15.9500	17.5000	15.9500	17.3500	+6.572%	17	517	-45.245%
2026-03-18	18.0000	18.0000	16.2800	16.2800	-22.476%	3	513	-41.646%
2026-03-17	18.3800	21.0000	18.3800	21.0000	+14.130%	12	516	-54.762%
2026-03-11	18.2700	18.4000	18.2700	18.4000	-0.648%	2	514	-48.370%
2026-03-10	18.5200	18.5200	18.5200	18.5200	+6.744%	1	515	-48.704%
2026-03-09	17.1500	17.3500	17.1000	17.3500	-13.250%	8	515	-45.245%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+25.000%	2	515	-52.500%
2026-03-05	17.0000	17.0000	16.0000	16.0000	-17.184%	10	513	-40.625%
2026-03-04	19.3200	19.3200	19.3200	19.3200	+0.104%	2	503	-50.828%
2026-03-03	16.4700	19.3000	16.4700	19.3000	+8.732%	2	501	-50.777%
2026-03-02	17.7500	17.7500	17.7500	17.7500	+23.008%	1	500	-46.479%
2026-02-27	14.8100	15.1800	14.3000	14.4300	-19.340%	33	501	-34.165%
2026-02-26	18.8600	18.8600	17.8900	17.8900	-1.865%	29	511	-46.898%
2026-02-25	18.7000	18.7000	18.0400	18.2300	+5.072%	15	519	-47.888%
2026-02-24	17.3600	17.3600	17.3500	17.3500	-5.191%	5	519	-45.245%
2026-02-23	18.3000	18.3000	18.3000	18.3000	-7.107%	5	515	-48.087%
2026-02-20	19.6000	19.7000	19.6000	19.7000	-8.457%	21	513	-51.777%
2026-02-19	21.5200	21.5200	21.5200	21.5200	+2.476%	1	508	-55.855%
2026-02-18	21.5000	21.5000	21.0000	21.0000	+14.007%	2	508	-54.762%
2026-02-17	16.4700	18.4200	16.4700	18.4200	+2.333%	5	510	-48.426%
2026-02-13	17.8700	18.0000	17.8700	18.0000	+7.784%	11	514	-47.222%
2026-02-12	16.4500	16.9000	16.4500	16.7000	-9.239%	4	514	-43.114%
2026-02-11	19.8100	19.8100	16.5000	18.4000	-12.172%	15	513	-48.370%
2026-02-10	21.4300	21.4300	20.8500	20.9500	-8.595%	11	503	-54.654%
2026-02-09	22.0000	23.3100	20.8500	22.9200	+17.538%	35	501	-58.551%
2026-02-06	19.0200	19.5000	19.0200	19.5000	+11.429%	3	494	-51.282%
2026-02-05	19.6000	19.8500	17.0500	17.5000	-20.814%	61	493	-45.714%
2026-02-04	22.8000	22.8000	19.2000	22.1000	-14.008%	20	468	-57.014%
2026-02-03	25.9400	25.9400	25.7000	25.7000	+11.255%	6	478	-63.035%
2026-02-02	24.9200	25.0000	22.9500	23.1000	-12.334%	143	475	-58.874%
2026-01-30	32.1400	32.1400	25.7000	26.3500	-5.893%	46	467	-63.947%
2026-01-29	30.5000	30.6500	28.0000	28.0000	-12.854%	20	452	-66.071%
2026-01-28	31.0500	32.9000	31.0500	32.1300	+7.171%	19	444	-70.433%
2026-01-27	28.0000	30.5000	28.0000	29.9800	+11.699%	20	444	-68.312%
2026-01-26	29.6000	30.4000	26.8400	26.8400	-24.902%	83	445	-64.605%
2026-01-23	33.4600	35.7400	33.4600	35.7400	+12.744%	51	433	-73.419%
2026-01-22	29.4300	32.0800	27.0000	31.7000	+1.929%	65	434	-70.032%
2026-01-21	30.7000	32.5500	28.3000	31.1000	-2.873%	135	400	-69.453%
2026-01-20	38.5000	38.5000	29.8000	32.0200	-13.809%	16	282	-70.331%
2026-01-16	36.0000	39.3000	36.0000	37.1500	+9.297%	29	299	-74.428%
2026-01-15	32.2500	33.9900	31.4000	33.9900	+0.295%	22	299	-72.051%
2026-01-14	29.5000	33.8900	29.5000	33.8900	+7.930%	33	296	-71.968%
2026-01-13	31.0000	32.3500	30.9000	31.4000	+2.147%	12	294	-69.745%
2026-01-12	30.2800	31.6400	29.0000	30.7400	+4.915%	55	290	-69.096%
2026-01-09	31.0000	31.4000	29.3000	29.3000	+3.024%	18	286	-67.577%
2026-01-08	32.6700	32.6700	28.0000	28.4400	-5.200%	31	279	-66.596%
2026-01-07	30.4500	30.4500	28.5000	30.0000	-1.153%	20	258	-68.333%
2026-01-06	24.3600	30.5500	24.3600	30.3500	+28.656%	71	252	-68.699%
2026-01-05	22.3500	24.3000	22.2600	23.5900	-2.922%	21	211	-59.729%
2026-01-02	18.5600	24.3000	18.5600	24.3000	+22.172%	11	211	-60.905%
2025-12-31	19.3300	20.1200	19.3300	19.8900	-5.286%	3	207	-52.237%
2025-12-30	20.4500	21.0000	20.4500	21.0000	+4.115%	14	207	-54.762%
2025-12-29	20.9000	21.0300	20.0000	20.1700	+0.099%	19	201	-52.900%
2025-12-26	20.8800	21.0700	20.1500	20.1500	-17.755%	12	209	-52.854%
2025-12-24	23.7800	24.6000	22.6000	24.5000	+1.031%	7	203	-61.224%
2025-12-23	24.1400	24.5300	24.1000	24.2500	-3.194%	32	203	-60.825%
2025-12-22	22.9000	25.6200	22.9000	25.0500	+21.839%	116	203	-62.076%
2025-12-19	20.0000	21.1500	20.0000	20.5600	+38.919%	10	187	-53.794%
2025-12-18	13.8600	14.8000	13.8600	14.8000	+17.647%	2	187	-35.811%
2025-12-17	12.5800	12.5800	12.5800	12.5800	+1.044%	1	185	-24.483%
2025-12-16	12.4500	12.4500	12.4500	12.4500	-3.638%	2	184	-23.695%
2025-12-15	17.2300	17.2300	12.9200	12.9200	-21.839%	16	185	-26.471%
2025-12-12	16.0600	16.8800	15.8000	16.5300	-2.765%	36	190	-42.529%
2025-12-11	13.8000	17.2800	13.8000	17.0000	+27.916%	17	175	-44.118%
2025-12-10	11.5000	13.2900	11.5000	13.2900	+20.708%	2	177	-28.518%
2025-12-09	11.0000	11.0100	11.0000	11.0100	+4.857%	2	176	-13.715%
2025-12-08	10.0000	10.5000	10.0000	10.5000	+24.260%	11	176	-9.524%
2025-12-04	8.0400	8.4500	8.0400	8.4500	+12.667%	3	176	+12.426%
2025-12-03	6.9400	7.5000	6.9400	7.5000	+18.859%	2	174	+26.667%
2025-12-02	6.3100	6.3100	6.3100	6.3100	+3.443%	1	175	+50.555%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-10.949%	1	175	+55.738%
2025-11-28	6.8500	6.8500	6.8500	6.8500	+0.735%	10	174	+38.686%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+1.493%	10	174	+39.706%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-7.074%	2	174	+41.791%
2025-11-24	6.7600	7.3300	6.7600	7.2100	+12.480%	7	174	+31.761%
2025-11-21	6.4100	6.4100	6.4100	6.4100	-0.620%	1	180	+48.206%
2025-11-20	6.9500	6.9500	6.4500	6.4500	-16.234%	12	180	+47.287%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+0.785%	1	190	+23.377%
2025-11-17	8.1000	8.1000	6.6000	7.6400	-22.437%	35	190	+24.346%
2025-11-14	9.3000	9.8500	9.3000	9.8500	+6.717%	7	190	-3.553%
2025-11-13	9.5000	9.6000	8.5000	9.2300	-15.009%	13	185	+2.925%
2025-11-12	10.8600	10.8600	10.8600	10.8600	-7.966%	4	175	-12.523%
2025-11-11	14.0000	14.0000	11.6900	11.8000	-1.667%	8	171	-19.492%
2025-11-10	13.2000	13.2000	12.0000	12.0000	-1.639%	7	168	-20.833%
2025-11-07	9.6200	12.2000	9.6200	12.2000	+8.929%	3	163	-22.131%
2025-11-06	13.2500	13.2500	11.2000	11.2000	-21.897%	12	160	-15.179%
2025-11-05	14.0000	14.3400	14.0000	14.3400	-6.580%	3	159	-33.752%
2025-11-04	15.8000	15.8000	15.3500	15.3500	-14.580%	6	157	-38.111%
2025-10-31	17.9700	17.9700	17.9700	17.9700	+5.088%	5	153	-47.134%
2025-10-30	18.4800	19.0000	17.1000	17.1000	-16.381%	4	148	-44.444%
2025-10-29	18.4500	20.4500	18.4500	20.4500	+8.201%	9	147	-53.545%
2025-10-28	18.9600	18.9600	18.9000	18.9000	-2.678%	7	151	-49.735%
2025-10-27	19.2500	19.4500	19.2500	19.4200	+3.739%	7	142	-51.081%
2025-10-24	19.1500	19.1500	18.7200	18.7200	+4.000%	3	142	-49.252%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+4.956%	1	142	-47.222%
2025-10-22	17.0500	17.1500	17.0500	17.1500	-18.177%	8	143	-44.606%
2025-10-21	20.3000	21.7500	20.3000	20.9600	-0.664%	8	135	-54.676%
2025-10-20	22.0200	22.0200	21.1000	21.1000	+5.500%	19	128	-54.976%
2025-10-17	19.7100	20.2000	18.2000	20.0000	-7.020%	9	112	-52.500%
2025-10-16	23.2200	23.2200	21.5100	21.5100	-12.915%	19	106	-55.834%
2025-10-15	24.4900	24.7000	24.4900	24.7000	+6.926%	2	107	-61.538%
2025-10-14	20.1000	23.1000	20.0700	23.1000	+16.785%	22	106	-58.874%
2025-10-13	21.1800	21.1800	19.7000	19.7800	-1.592%	51	90	-51.972%
2025-10-10	24.4000	24.4000	20.1000	20.1000	-1.519%	38	91	-52.736%
2025-10-09	19.3100	20.4100	19.3100	20.4100	+11.348%	17	0	-53.454%
2025-10-08	19.6800	19.7000	18.3300	18.3300	0.000%	46	0	-48.172%

.dark-mode .nz3qlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nz3qlW{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C85RKLB Dec 18 2026 85.00 Call (RKLB261218C00085000)option OPRA

RKLB20261218C85
RKLB Dec 18 2026 85.00 Call (RKLB261218C00085000)
option OPRA