Dark

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

EOD

Sep 14, 2026

3.55-12.990%(-0.53)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.5000	4.1000	3.5000	3.5500	-12.990%	78	1,827	0.000%
2026-09-11	4.0500	4.6000	3.9200	4.0800	+2.000%	115	1,796	-12.990%
2026-09-10	4.1500	4.8000	3.9400	4.0000	-9.297%	59	1,731	-11.250%
2026-09-09	5.7500	6.0000	4.4100	4.4100	-16.000%	52	1,727	-19.501%
2026-09-08	4.7300	5.8500	4.5000	5.2500	+17.978%	245	1,723	-32.381%
2026-09-04	4.2000	4.5500	4.2000	4.4500	+3.488%	109	1,714	-20.225%
2026-09-03	4.1500	4.7000	4.0500	4.3000	+3.614%	204	1,714	-17.442%
2026-09-02	3.9500	4.2900	3.7000	4.1500	+3.750%	1,773	1,707	-14.458%
2026-09-01	4.3500	4.3500	3.8500	4.0000	-10.515%	83	968	-11.250%
2026-08-31	4.5500	4.6000	4.3100	4.4700	-7.835%	86	981	-20.582%
2026-08-28	5.9400	5.9400	4.5000	4.8500	-20.492%	72	952	-26.804%
2026-08-27	6.0500	6.2000	5.7400	6.1000	-0.813%	65	943	-41.803%
2026-08-26	6.4000	6.5500	5.9000	6.1500	-4.503%	40	905	-42.276%
2026-08-25	7.5500	7.5500	6.2600	6.4400	-8.652%	112	894	-44.876%
2026-08-24	7.6200	8.2500	7.0000	7.0500	-24.599%	113	882	-49.645%
2026-08-21	9.9000	10.1000	9.0000	9.3500	-2.908%	29	856	-62.032%
2026-08-20	10.0000	10.0000	9.0000	9.6300	-13.555%	97	841	-63.136%
2026-08-19	10.7000	11.2800	10.4500	11.1400	-14.636%	62	868	-68.133%
2026-08-18	13.0300	13.8000	12.7000	13.0500	-11.224%	73	863	-72.797%
2026-08-17	14.7500	16.9800	14.6400	14.7000	+3.158%	117	857	-75.850%
2026-08-14	16.0000	16.0000	13.3500	14.2500	-2.062%	54	804	-75.088%
2026-08-13	15.8000	17.0500	14.5500	14.5500	-3.960%	212	813	-75.601%
2026-08-12	15.6000	15.6000	14.0000	15.1500	+1.000%	97	801	-76.568%
2026-08-11	14.2500	15.9000	13.2500	15.0000	-11.765%	65	803	-76.333%
2026-08-10	18.9000	19.8000	16.0000	17.0000	-5.556%	116	799	-79.118%
2026-08-07	16.0000	18.4000	15.7500	18.0000	+23.457%	137	754	-80.278%
2026-08-06	15.7400	17.0000	14.5800	14.5800	+4.143%	45	717	-75.652%
2026-08-05	14.4300	15.4000	13.9800	14.0000	-2.439%	11	722	-74.643%
2026-08-04	14.5000	14.5000	13.3200	14.3500	+23.707%	33	719	-75.261%
2026-08-03	10.0000	11.7500	10.0000	11.6000	+23.932%	126	714	-69.397%
2026-07-31	10.0000	10.0000	8.4500	9.3600	-1.474%	117	683	-62.073%
2026-07-30	8.8500	9.5000	8.8500	9.5000	+25.000%	13	626	-62.632%
2026-07-29	9.0000	9.0000	7.6000	7.6000	-15.743%	145	620	-53.289%
2026-07-28	8.9000	9.4600	7.7000	9.0200	-11.569%	369	699	-60.643%
2026-07-27	11.0000	11.0000	9.4600	10.2000	+10.870%	85	660	-65.196%
2026-07-24	10.5000	10.5000	9.1000	9.2000	-23.333%	35	649	-61.413%
2026-07-23	12.7200	12.7200	11.0700	12.0000	-4.762%	25	643	-70.417%
2026-07-22	13.8500	13.8500	12.6000	12.6000	+7.234%	4	642	-71.825%
2026-07-21	10.5000	12.0400	10.5000	11.7500	+10.640%	14	641	-69.787%
2026-07-20	12.1500	12.1800	10.6200	10.6200	-13.306%	63	645	-66.573%
2026-07-17	11.3000	13.1800	11.0000	12.2500	+6.153%	128	680	-71.020%
2026-07-16	13.3600	13.3600	11.0500	11.5400	-28.765%	181	669	-69.237%
2026-07-15	17.8000	17.8000	15.9000	16.2000	-8.111%	6	563	-78.086%
2026-07-14	19.1000	19.1000	17.6300	17.6300	+9.844%	16	563	-79.864%
2026-07-13	19.0000	19.0000	16.0200	16.0500	-14.354%	12	561	-77.882%
2026-07-10	19.0000	19.0000	18.0100	18.7400	-6.766%	24	560	-81.057%
2026-07-09	22.0000	22.0000	20.1000	20.1000	-2.852%	30	551	-82.338%
2026-07-08	22.2000	22.4700	19.8700	20.6900	-3.408%	39	525	-82.842%
2026-07-07	23.5000	23.5000	21.4000	21.4200	-22.137%	36	525	-83.427%
2026-07-06	29.7500	29.7500	27.5100	27.5100	-14.031%	3	504	-87.096%
2026-07-02	32.0000	32.0000	32.0000	32.0000	-14.667%	2	504	-88.906%
2026-07-01	37.5000	37.5000	37.5000	37.5000	+10.294%	1	504	-90.533%
2026-06-30	32.1200	34.0000	29.2500	34.0000	+9.677%	15	504	-89.559%
2026-06-29	26.8000	31.0000	25.6000	31.0000	+45.131%	29	508	-88.548%
2026-06-26	21.0000	22.1500	20.8200	21.3600	+12.126%	30	514	-83.380%
2026-06-25	21.5100	21.5100	18.7000	19.0500	-14.993%	31	508	-81.365%
2026-06-24	25.5000	25.5000	22.1700	22.4100	-29.969%	48	505	-84.159%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-13.677%	10	497	-88.906%
2026-06-18	38.7200	38.7200	36.5800	37.0700	-10.459%	18	496	-90.424%
2026-06-17	40.2100	41.4000	40.2100	41.4000	+6.290%	5	496	-91.425%
2026-06-16	38.4800	38.9500	38.1700	38.9500	-6.930%	16	496	-90.886%
2026-06-15	39.7000	41.8500	39.7000	41.8500	+17.887%	4	501	-91.517%
2026-06-12	39.0000	39.5500	35.5000	35.5000	-15.476%	10	501	-90.000%
2026-06-11	42.4000	42.4000	42.0000	42.0000	+2.439%	16	501	-91.548%
2026-06-09	39.6700	41.0000	39.6700	41.0000	-9.192%	22	501	-91.341%
2026-06-08	45.1500	45.1500	45.1500	45.1500	+8.534%	1	501	-92.137%
2026-06-05	43.1700	43.2200	41.6000	41.6000	-15.807%	7	501	-91.466%
2026-06-04	49.4100	49.4100	49.4100	49.4100	-9.572%	2	505	-92.815%
2026-06-01	55.0000	55.5000	54.6400	54.6400	-16.580%	15	506	-93.503%
2026-05-29	67.0000	68.5500	65.5000	65.5000	-12.853%	8	499	-94.580%
2026-05-28	74.4300	75.1600	74.0500	75.1600	+2.860%	5	499	-95.277%
2026-05-27	74.7000	74.7000	73.0700	73.0700	+5.137%	3	499	-95.142%
2026-05-26	69.5000	69.5000	69.5000	69.5000	+12.079%	17	500	-94.892%
2026-05-22	63.5000	65.5200	62.0100	62.0100	+12.134%	4	507	-94.275%
2026-05-21	56.1500	57.4500	54.6700	55.3000	-11.957%	42	508	-93.580%
2026-05-20	61.9400	62.8100	61.9400	62.8100	+8.856%	10	508	-94.348%
2026-05-19	56.0500	57.7000	48.7600	57.7000	+0.698%	12	512	-93.847%
2026-05-18	65.0000	65.0000	57.3000	57.3000	+1.776%	10	512	-93.805%
2026-05-15	55.0000	56.3000	54.1500	56.3000	-6.942%	33	512	-93.694%
2026-05-14	55.0000	60.9400	55.0000	60.5000	+8.676%	7	518	-94.132%
2026-05-13	52.6900	55.6700	52.6900	55.6700	+11.229%	21	517	-93.623%
2026-05-12	50.3700	50.3700	45.8000	50.0500	+2.352%	35	517	-92.907%
2026-05-11	38.0000	52.4000	38.0000	48.9000	+35.083%	38	517	-92.740%
2026-05-08	23.6500	36.2000	23.6500	36.2000	+91.839%	158	537	-90.193%
2026-05-07	22.0000	22.0000	18.4300	18.8700	-15.000%	17	612	-81.187%
2026-05-06	20.1300	22.2000	20.1300	22.2000	+26.136%	14	598	-84.009%
2026-05-05	20.6000	20.6000	17.6000	17.6000	-12.525%	10	595	-79.830%
2026-05-04	19.1500	20.6000	17.5500	20.1200	+5.895%	22	591	-82.356%
2026-05-01	20.5100	20.5100	19.0000	19.0000	-10.165%	10	578	-81.316%
2026-04-30	21.1500	21.1500	21.1500	21.1500	+17.500%	5	578	-83.215%
2026-04-29	17.8100	18.0000	17.3800	18.0000	-7.740%	29	578	-80.278%
2026-04-28	20.4000	20.4000	19.5100	19.5100	-6.202%	4	573	-81.804%
2026-04-27	20.0800	20.8000	18.6900	20.8000	+0.435%	19	572	-82.933%
2026-04-24	23.2600	23.2600	20.5000	20.7100	-9.760%	21	571	-82.859%
2026-04-23	25.1300	25.1500	22.0000	22.9500	-13.722%	19	559	-84.532%
2026-04-22	28.2500	28.9800	26.6000	26.6000	+7.823%	18	550	-86.654%
2026-04-21	27.1500	28.1500	24.6700	24.6700	-4.194%	48	572	-85.610%
2026-04-20	24.0200	26.2600	24.0200	25.7500	+9.435%	20	572	-86.214%
2026-04-17	23.1500	24.4000	23.1200	23.5300	+5.045%	41	571	-84.913%
2026-04-16	19.1300	22.5700	19.1300	22.4000	+53.425%	55	584	-84.152%
2026-04-15	16.3000	16.3000	14.6000	14.6000	-6.410%	3	559	-75.685%
2026-04-14	16.5000	16.5000	15.5500	15.6000	+0.322%	9	560	-77.244%
2026-04-13	15.1900	15.5500	15.1900	15.5500	+7.986%	4	560	-77.170%
2026-04-10	13.6200	14.4000	13.6200	14.4000	-6.189%	17	560	-75.347%
2026-04-09	15.3500	15.3500	15.3500	15.3500	+9.643%	1	559	-76.873%
2026-04-08	16.0000	16.0000	14.0000	14.0000	+2.941%	4	560	-74.643%
2026-04-07	12.9000	13.6000	12.9000	13.6000	-5.947%	65	557	-73.897%
2026-04-06	14.5400	14.5400	14.4600	14.4600	+1.831%	19	515	-75.450%
2026-04-02	14.2000	14.2000	14.2000	14.2000	+2.527%	1	514	-75.000%
2026-04-01	13.8500	13.8500	13.8500	13.8500	+19.913%	1	514	-74.368%
2026-03-31	11.2000	11.5500	10.3500	11.5500	+18.950%	9	514	-69.264%
2026-03-30	10.8200	10.8200	9.3500	9.7100	-15.785%	17	516	-63.440%
2026-03-27	12.4500	12.4500	11.5300	11.5300	-36.544%	6	518	-69.211%
2026-03-25	17.6300	18.2500	17.6300	18.1700	+30.719%	9	513	-80.462%
2026-03-24	13.6000	14.0000	13.1700	13.9000	-8.852%	54	511	-74.460%
2026-03-23	15.1000	15.3300	14.6300	15.2500	+3.390%	6	507	-76.721%
2026-03-20	17.7000	17.9000	14.7500	14.7500	-14.986%	12	509	-75.932%
2026-03-19	15.9500	17.5000	15.9500	17.3500	+6.572%	17	517	-79.539%
2026-03-18	18.0000	18.0000	16.2800	16.2800	-22.476%	3	513	-78.194%
2026-03-17	18.3800	21.0000	18.3800	21.0000	+14.130%	12	516	-83.095%
2026-03-11	18.2700	18.4000	18.2700	18.4000	-0.648%	2	514	-80.707%
2026-03-10	18.5200	18.5200	18.5200	18.5200	+6.744%	1	515	-80.832%
2026-03-09	17.1500	17.3500	17.1000	17.3500	-13.250%	8	515	-79.539%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+25.000%	2	515	-82.250%
2026-03-05	17.0000	17.0000	16.0000	16.0000	-17.184%	10	513	-77.813%
2026-03-04	19.3200	19.3200	19.3200	19.3200	+0.104%	2	503	-81.625%
2026-03-03	16.4700	19.3000	16.4700	19.3000	+8.732%	2	501	-81.606%
2026-03-02	17.7500	17.7500	17.7500	17.7500	+23.008%	1	500	-80.000%
2026-02-27	14.8100	15.1800	14.3000	14.4300	-19.340%	33	501	-75.398%
2026-02-26	18.8600	18.8600	17.8900	17.8900	-1.865%	29	511	-80.157%
2026-02-25	18.7000	18.7000	18.0400	18.2300	+5.072%	15	519	-80.527%
2026-02-24	17.3600	17.3600	17.3500	17.3500	-5.191%	5	519	-79.539%
2026-02-23	18.3000	18.3000	18.3000	18.3000	-7.107%	5	515	-80.601%
2026-02-20	19.6000	19.7000	19.6000	19.7000	-8.457%	21	513	-81.980%
2026-02-19	21.5200	21.5200	21.5200	21.5200	+2.476%	1	508	-83.504%
2026-02-18	21.5000	21.5000	21.0000	21.0000	+14.007%	2	508	-83.095%
2026-02-17	16.4700	18.4200	16.4700	18.4200	+2.333%	5	510	-80.727%
2026-02-13	17.8700	18.0000	17.8700	18.0000	+7.784%	11	514	-80.278%
2026-02-12	16.4500	16.9000	16.4500	16.7000	-9.239%	4	514	-78.743%
2026-02-11	19.8100	19.8100	16.5000	18.4000	-12.172%	15	513	-80.707%
2026-02-10	21.4300	21.4300	20.8500	20.9500	-8.595%	11	503	-83.055%
2026-02-09	22.0000	23.3100	20.8500	22.9200	+17.538%	35	501	-84.511%
2026-02-06	19.0200	19.5000	19.0200	19.5000	+11.429%	3	494	-81.795%
2026-02-05	19.6000	19.8500	17.0500	17.5000	-20.814%	61	493	-79.714%
2026-02-04	22.8000	22.8000	19.2000	22.1000	-14.008%	20	468	-83.937%
2026-02-03	25.9400	25.9400	25.7000	25.7000	+11.255%	6	478	-86.187%
2026-02-02	24.9200	25.0000	22.9500	23.1000	-12.334%	143	475	-84.632%
2026-01-30	32.1400	32.1400	25.7000	26.3500	-5.893%	46	467	-86.528%
2026-01-29	30.5000	30.6500	28.0000	28.0000	-12.854%	20	452	-87.321%
2026-01-28	31.0500	32.9000	31.0500	32.1300	+7.171%	19	444	-88.951%
2026-01-27	28.0000	30.5000	28.0000	29.9800	+11.699%	20	444	-88.159%
2026-01-26	29.6000	30.4000	26.8400	26.8400	-24.902%	83	445	-86.773%
2026-01-23	33.4600	35.7400	33.4600	35.7400	+12.744%	51	433	-90.067%
2026-01-22	29.4300	32.0800	27.0000	31.7000	+1.929%	65	434	-88.801%
2026-01-21	30.7000	32.5500	28.3000	31.1000	-2.873%	135	400	-88.585%
2026-01-20	38.5000	38.5000	29.8000	32.0200	-13.809%	16	282	-88.913%
2026-01-16	36.0000	39.3000	36.0000	37.1500	+9.297%	29	299	-90.444%
2026-01-15	32.2500	33.9900	31.4000	33.9900	+0.295%	22	299	-89.556%
2026-01-14	29.5000	33.8900	29.5000	33.8900	+7.930%	33	296	-89.525%
2026-01-13	31.0000	32.3500	30.9000	31.4000	+2.147%	12	294	-88.694%
2026-01-12	30.2800	31.6400	29.0000	30.7400	+4.915%	55	290	-88.452%
2026-01-09	31.0000	31.4000	29.3000	29.3000	+3.024%	18	286	-87.884%
2026-01-08	32.6700	32.6700	28.0000	28.4400	-5.200%	31	279	-87.518%
2026-01-07	30.4500	30.4500	28.5000	30.0000	-1.153%	20	258	-88.167%
2026-01-06	24.3600	30.5500	24.3600	30.3500	+28.656%	71	252	-88.303%
2026-01-05	22.3500	24.3000	22.2600	23.5900	-2.922%	21	211	-84.951%
2026-01-02	18.5600	24.3000	18.5600	24.3000	+22.172%	11	211	-85.391%
2025-12-31	19.3300	20.1200	19.3300	19.8900	-5.286%	3	207	-82.152%
2025-12-30	20.4500	21.0000	20.4500	21.0000	+4.115%	14	207	-83.095%
2025-12-29	20.9000	21.0300	20.0000	20.1700	+0.099%	19	201	-82.400%
2025-12-26	20.8800	21.0700	20.1500	20.1500	-17.755%	12	209	-82.382%
2025-12-24	23.7800	24.6000	22.6000	24.5000	+1.031%	7	203	-85.510%
2025-12-23	24.1400	24.5300	24.1000	24.2500	-3.194%	32	203	-85.361%
2025-12-22	22.9000	25.6200	22.9000	25.0500	+21.839%	116	203	-85.828%
2025-12-19	20.0000	21.1500	20.0000	20.5600	+38.919%	10	187	-82.733%
2025-12-18	13.8600	14.8000	13.8600	14.8000	+17.647%	2	187	-76.014%
2025-12-17	12.5800	12.5800	12.5800	12.5800	+1.044%	1	185	-71.781%
2025-12-16	12.4500	12.4500	12.4500	12.4500	-3.638%	2	184	-71.486%
2025-12-15	17.2300	17.2300	12.9200	12.9200	-21.839%	16	185	-72.523%
2025-12-12	16.0600	16.8800	15.8000	16.5300	-2.765%	36	190	-78.524%
2025-12-11	13.8000	17.2800	13.8000	17.0000	+27.916%	17	175	-79.118%
2025-12-10	11.5000	13.2900	11.5000	13.2900	+20.708%	2	177	-73.288%
2025-12-09	11.0000	11.0100	11.0000	11.0100	+4.857%	2	176	-67.757%
2025-12-08	10.0000	10.5000	10.0000	10.5000	+24.260%	11	176	-66.190%
2025-12-04	8.0400	8.4500	8.0400	8.4500	+12.667%	3	176	-57.988%
2025-12-03	6.9400	7.5000	6.9400	7.5000	+18.859%	2	174	-52.667%
2025-12-02	6.3100	6.3100	6.3100	6.3100	+3.443%	1	175	-43.740%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-10.949%	1	175	-41.803%
2025-11-28	6.8500	6.8500	6.8500	6.8500	+0.735%	10	174	-48.175%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+1.493%	10	174	-47.794%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-7.074%	2	174	-47.015%
2025-11-24	6.7600	7.3300	6.7600	7.2100	+12.480%	7	174	-50.763%
2025-11-21	6.4100	6.4100	6.4100	6.4100	-0.620%	1	180	-44.618%
2025-11-20	6.9500	6.9500	6.4500	6.4500	-16.234%	12	180	-44.961%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+0.785%	1	190	-53.896%
2025-11-17	8.1000	8.1000	6.6000	7.6400	-22.437%	35	190	-53.534%
2025-11-14	9.3000	9.8500	9.3000	9.8500	+6.717%	7	190	-63.959%
2025-11-13	9.5000	9.6000	8.5000	9.2300	-15.009%	13	185	-61.538%
2025-11-12	10.8600	10.8600	10.8600	10.8600	-7.966%	4	175	-67.311%
2025-11-11	14.0000	14.0000	11.6900	11.8000	-1.667%	8	171	-69.915%
2025-11-10	13.2000	13.2000	12.0000	12.0000	-1.639%	7	168	-70.417%
2025-11-07	9.6200	12.2000	9.6200	12.2000	+8.929%	3	163	-70.902%
2025-11-06	13.2500	13.2500	11.2000	11.2000	-21.897%	12	160	-68.304%
2025-11-05	14.0000	14.3400	14.0000	14.3400	-6.580%	3	159	-75.244%
2025-11-04	15.8000	15.8000	15.3500	15.3500	-14.580%	6	157	-76.873%
2025-10-31	17.9700	17.9700	17.9700	17.9700	+5.088%	5	153	-80.245%
2025-10-30	18.4800	19.0000	17.1000	17.1000	-16.381%	4	148	-79.240%
2025-10-29	18.4500	20.4500	18.4500	20.4500	+8.201%	9	147	-82.641%
2025-10-28	18.9600	18.9600	18.9000	18.9000	-2.678%	7	151	-81.217%
2025-10-27	19.2500	19.4500	19.2500	19.4200	+3.739%	7	142	-81.720%
2025-10-24	19.1500	19.1500	18.7200	18.7200	+4.000%	3	142	-81.036%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+4.956%	1	142	-80.278%
2025-10-22	17.0500	17.1500	17.0500	17.1500	-18.177%	8	143	-79.300%
2025-10-21	20.3000	21.7500	20.3000	20.9600	-0.664%	8	135	-83.063%
2025-10-20	22.0200	22.0200	21.1000	21.1000	+5.500%	19	128	-83.175%
2025-10-17	19.7100	20.2000	18.2000	20.0000	-7.020%	9	112	-82.250%
2025-10-16	23.2200	23.2200	21.5100	21.5100	-12.915%	19	106	-83.496%
2025-10-15	24.4900	24.7000	24.4900	24.7000	+6.926%	2	107	-85.628%
2025-10-14	20.1000	23.1000	20.0700	23.1000	+16.785%	22	106	-84.632%
2025-10-13	21.1800	21.1800	19.7000	19.7800	-1.592%	51	90	-82.053%
2025-10-10	24.4000	24.4000	20.1000	20.1000	-1.519%	38	91	-82.338%
2025-10-09	19.3100	20.4100	19.3100	20.4100	+11.348%	17	0	-82.607%
2025-10-08	19.6800	19.7000	18.3300	18.3300	0.000%	46	0	-80.633%

.dark-mode .f2RGq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2RGq5{ 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