Dark

RKLB20261218C90
RKLB Dec 18 2026 90.00 Call (RKLB261218C00090000)
option OPRA

EOD

Jul 30, 2026

8.43+35.968%(+2.23)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.0000	8.4300	6.8000	8.4300	+35.968%	148	1,499	0.000%
2026-07-29	7.7500	7.9400	5.9500	6.2000	-23.926%	109	1,555	+35.968%
2026-07-28	7.6000	8.3500	6.8800	8.1500	-11.892%	28	1,514	+3.436%
2026-07-27	8.7100	9.2500	8.4500	9.2500	+12.394%	192	1,516	-8.865%
2026-07-24	9.3000	9.3000	8.1500	8.2300	-23.796%	90	1,483	+2.430%
2026-07-23	11.2800	11.6000	9.6000	10.8000	-4.000%	87	1,452	-21.944%
2026-07-22	11.9000	12.7000	11.2500	11.2500	+2.740%	53	1,422	-25.067%
2026-07-21	10.2000	11.1000	9.5700	10.9500	+17.363%	99	1,443	-23.014%
2026-07-20	10.8100	10.8100	9.3300	9.3300	-13.451%	57	1,426	-9.646%
2026-07-17	9.4000	11.9500	9.3700	10.7800	+3.158%	239	1,412	-21.800%
2026-07-16	12.3000	12.3000	9.9000	10.4500	-29.392%	367	1,266	-19.330%
2026-07-15	15.7400	15.7400	13.3000	14.8000	-7.210%	41	1,136	-43.041%
2026-07-14	16.6500	17.4600	15.9500	15.9500	+7.047%	54	1,141	-47.147%
2026-07-13	16.0000	16.0000	14.3000	14.9000	-13.422%	80	1,122	-43.423%
2026-07-10	17.5600	17.5600	16.5000	17.2100	-8.797%	50	1,089	-51.017%
2026-07-09	19.9000	19.9000	18.8700	18.8700	+0.106%	60	1,092	-55.326%
2026-07-08	19.5000	20.0000	18.0000	18.8500	-3.333%	156	1,124	-55.279%
2026-07-07	25.0000	25.0000	19.1500	19.5000	-25.058%	314	1,058	-56.769%
2026-07-06	28.6000	28.6000	25.7000	26.0200	-13.093%	16	1,068	-67.602%
2026-07-02	34.7900	34.7900	29.9400	29.9400	-9.519%	25	1,078	-71.844%
2026-07-01	30.0000	35.2300	30.0000	33.0900	+5.382%	18	1,078	-74.524%
2026-06-30	28.1400	33.4500	27.2900	31.4000	+8.651%	48	1,078	-73.153%
2026-06-29	24.9000	28.9000	23.6600	28.9000	+47.600%	54	1,100	-70.830%
2026-06-26	18.5000	20.3500	18.5000	19.5800	+12.853%	95	1,094	-56.946%
2026-06-25	19.0000	19.0000	17.3500	17.3500	-16.986%	89	1,047	-51.412%
2026-06-24	23.6500	23.6500	20.3000	20.9000	-22.593%	49	1,009	-59.665%
2026-06-23	29.9000	29.9000	27.0000	27.0000	-11.475%	14	1,013	-68.778%
2026-06-22	31.6000	31.6000	29.8000	30.5000	-10.294%	38	1,004	-72.361%
2026-06-18	35.0000	35.0000	34.0000	34.0000	-11.343%	3	1,028	-75.206%
2026-06-17	38.0000	38.3500	36.7500	38.3500	+4.496%	7	1,028	-78.018%
2026-06-16	37.3500	37.3500	34.5000	36.7000	-7.206%	13	1,028	-77.030%
2026-06-15	37.0000	39.5500	37.0000	39.5500	+9.739%	20	1,047	-78.685%
2026-06-12	44.0000	44.0000	33.3500	36.0400	-14.859%	10	1,047	-76.609%
2026-06-11	40.0500	42.3300	40.0500	42.3300	+13.182%	10	1,047	-80.085%
2026-06-10	37.4000	37.4000	37.4000	37.4000	+8.406%	2	1,050	-77.460%
2026-06-09	43.5000	43.5000	33.7000	34.5000	-21.591%	109	1,050	-75.565%
2026-06-08	44.0000	44.0000	44.0000	44.0000	+8.669%	1	1,050	-80.841%
2026-06-05	40.4900	40.4900	40.4900	40.4900	-19.822%	1	1,050	-79.180%
2026-06-04	46.4800	50.5000	46.3500	50.5000	+15.376%	5	1,049	-83.307%
2026-06-03	48.1100	48.1100	43.4600	43.7700	-14.761%	11	1,050	-80.740%
2026-06-02	53.3300	53.3300	51.3500	51.3500	+0.391%	8	1,051	-83.583%
2026-06-01	55.0500	55.0500	50.0300	51.1500	-19.512%	115	1,056	-83.519%
2026-05-29	59.9500	66.2900	59.9500	63.5500	-9.871%	8	1,112	-86.735%
2026-05-28	70.5700	70.5700	70.5100	70.5100	-3.212%	11	1,114	-88.044%
2026-05-27	73.1800	73.1800	71.5500	72.8500	+8.780%	37	1,114	-88.428%
2026-05-26	65.9000	68.3100	63.5500	66.9700	+9.107%	53	1,121	-87.412%
2026-05-22	60.0000	62.3300	58.3100	61.3800	+18.494%	14	1,142	-86.266%
2026-05-21	54.0000	55.2000	51.7000	51.8000	-13.305%	24	1,143	-83.726%
2026-05-20	58.1300	60.0000	58.1300	59.7500	+12.587%	18	1,143	-85.891%
2026-05-19	51.1000	53.0700	45.1000	53.0700	-7.463%	36	1,151	-84.115%
2026-05-18	60.0000	61.4000	54.2400	57.3500	+9.614%	84	1,151	-85.301%
2026-05-15	52.7000	55.0300	49.8200	52.3200	-11.020%	42	1,151	-83.888%
2026-05-14	50.1300	58.8000	50.1300	58.8000	+13.099%	147	1,134	-85.663%
2026-05-13	52.0000	53.0000	49.5000	51.9900	+9.223%	60	1,240	-83.785%
2026-05-12	47.7500	47.7500	43.5000	47.6000	+3.839%	58	1,240	-82.290%
2026-05-11	35.2500	49.5700	35.2500	45.8400	+32.562%	257	1,240	-81.610%
2026-05-08	21.3200	34.9000	21.3200	34.5800	+101.047%	246	1,289	-75.622%
2026-05-07	18.9500	19.0000	16.8500	17.2000	-15.892%	31	1,286	-50.988%
2026-05-06	18.5200	20.4500	18.5000	20.4500	+21.365%	26	1,290	-58.778%
2026-05-05	18.7400	18.7400	16.0500	16.8500	-7.923%	48	1,284	-49.970%
2026-05-04	17.2500	18.6000	17.2500	18.3000	+4.274%	39	1,313	-53.934%
2026-05-01	19.2600	19.2600	17.5500	17.5500	-13.547%	14	1,321	-51.966%
2026-04-30	17.4500	20.3000	17.4500	20.3000	+24.464%	6	1,321	-58.473%
2026-04-29	15.7000	16.3100	15.5800	16.3100	-9.389%	19	1,321	-48.314%
2026-04-28	19.0000	19.0000	17.8000	18.0000	-8.861%	45	1,313	-53.167%
2026-04-27	18.6000	19.7500	17.4000	19.7500	+6.183%	42	1,310	-57.316%
2026-04-24	22.2300	22.2300	18.4500	18.6000	-13.488%	86	1,310	-54.677%
2026-04-23	25.0000	25.0000	20.0000	21.5000	-12.065%	31	1,361	-60.791%
2026-04-22	26.1300	27.0500	24.2000	24.4500	+3.165%	47	1,353	-65.521%
2026-04-21	25.4000	26.1900	22.9100	23.7000	-3.854%	101	1,348	-64.430%
2026-04-20	22.0000	25.1500	22.0000	24.6500	+13.229%	57	1,348	-65.801%
2026-04-17	23.0000	23.0000	21.4300	21.7700	+4.113%	95	1,341	-61.277%
2026-04-16	17.0000	20.9700	17.0000	20.9100	+40.336%	188	1,343	-59.684%
2026-04-15	14.7100	15.0000	13.4600	14.9000	+4.930%	21	1,298	-43.423%
2026-04-14	15.7400	15.7400	13.8000	14.2000	+1.429%	57	1,297	-40.634%
2026-04-13	13.2000	14.0000	13.0000	14.0000	+10.847%	22	1,292	-39.786%
2026-04-10	12.1800	13.5000	11.9500	12.6300	+5.250%	46	1,285	-33.254%
2026-04-09	13.2200	13.2200	12.0000	12.0000	-6.250%	24	1,261	-29.750%
2026-04-08	15.8000	15.8000	12.8000	12.8000	+5.785%	24	1,259	-34.141%
2026-04-07	12.7500	12.7500	12.0000	12.1000	-9.363%	19	1,253	-30.331%
2026-04-06	13.5000	13.5000	12.8000	13.3500	+7.229%	113	1,251	-36.854%
2026-04-02	11.3000	13.8100	11.2500	12.4500	+3.750%	253	1,216	-32.289%
2026-04-01	12.7500	13.3700	12.0000	12.0000	+4.439%	20	1,216	-29.750%
2026-03-31	10.2200	11.5800	9.4000	11.4900	+34.386%	47	1,209	-26.632%
2026-03-30	9.5500	9.5900	8.5500	8.5500	-18.726%	34	1,200	-1.404%
2026-03-27	12.3600	12.3600	10.2200	10.5200	-19.077%	120	1,208	-19.867%
2026-03-26	15.3700	15.3700	13.0000	13.0000	-18.136%	97	1,223	-35.154%
2026-03-25	14.2900	17.2200	14.2900	15.8800	+26.032%	81	1,224	-46.914%
2026-03-24	13.0000	13.0300	12.0500	12.6000	-7.353%	237	1,184	-33.095%
2026-03-23	13.5000	13.9300	13.0000	13.6000	+1.493%	50	1,185	-38.015%
2026-03-20	16.1800	16.1800	13.4000	13.4000	-14.921%	9	1,181	-37.090%
2026-03-19	14.5500	16.0000	14.0000	15.7500	+6.061%	44	1,184	-46.476%
2026-03-18	17.0200	17.3700	14.8500	14.8500	-17.500%	34	1,161	-43.232%
2026-03-17	16.4500	19.8000	16.4500	18.0000	+8.761%	17	1,162	-53.167%
2026-03-16	15.6500	16.5500	15.6500	16.5500	+10.333%	9	1,161	-49.063%
2026-03-13	16.5800	16.5800	14.9800	15.0000	-7.407%	20	1,161	-43.800%
2026-03-12	17.3900	17.3900	16.0000	16.2000	-5.263%	13	1,164	-47.963%
2026-03-11	15.4300	17.1000	15.4300	17.1000	+5.296%	44	1,170	-50.702%
2026-03-10	15.9000	17.2600	15.9000	16.2400	-1.576%	17	1,194	-48.091%
2026-03-09	17.0000	17.0000	15.5000	16.5000	-5.063%	31	1,195	-48.909%
2026-03-06	16.0000	18.6500	16.0000	17.3800	+15.482%	52	1,193	-51.496%
2026-03-05	15.0000	15.0500	15.0000	15.0500	-12.347%	14	1,190	-43.987%
2026-03-04	16.4000	17.9200	16.4000	17.1700	+1.000%	21	1,191	-50.903%
2026-03-03	15.7100	18.0000	14.8800	17.0000	+3.659%	13	1,186	-50.412%
2026-03-02	15.1500	16.7900	14.7500	16.4000	+19.273%	19	1,187	-48.598%
2026-02-27	15.0000	15.4000	13.0500	13.7500	-22.753%	97	1,193	-38.691%
2026-02-26	17.7000	17.8000	16.8000	17.8000	+4.706%	26	1,141	-52.640%
2026-02-25	16.4000	17.4000	16.4000	17.0000	+4.487%	16	1,146	-50.412%
2026-02-24	16.3500	16.5700	15.8000	16.2700	-7.819%	65	1,146	-48.187%
2026-02-23	16.5000	17.6500	16.5000	17.6500	+2.616%	17	1,153	-52.238%
2026-02-20	20.4800	21.8300	17.2000	17.2000	-16.057%	86	1,141	-50.988%
2026-02-19	21.0300	21.5500	20.2900	20.4900	+2.450%	10	1,076	-58.858%
2026-02-18	19.9400	20.5000	19.9400	20.0000	+15.942%	23	1,076	-57.850%
2026-02-17	15.8000	17.7700	14.9000	17.2500	+6.154%	20	1,083	-51.130%
2026-02-13	15.6000	16.9300	15.6000	16.2500	+4.974%	17	1,080	-48.123%
2026-02-12	18.0000	18.0000	13.9000	15.4800	-11.391%	79	1,080	-45.543%
2026-02-11	18.7500	19.0000	16.0000	17.4700	-8.963%	13	1,060	-51.746%
2026-02-10	20.4500	20.4500	19.0000	19.1900	-16.746%	22	1,060	-56.071%
2026-02-09	21.5400	23.0500	20.8500	23.0500	+17.903%	16	1,062	-63.427%
2026-02-06	17.0000	19.5500	17.0000	19.5500	+19.207%	196	1,070	-56.880%
2026-02-05	19.2100	19.2100	15.5000	16.4000	-19.844%	122	1,097	-48.598%
2026-02-04	24.1500	24.1500	17.8000	20.4600	-15.594%	134	1,118	-58.798%
2026-02-03	22.7000	24.2400	22.2000	24.2400	+15.429%	17	1,083	-65.223%
2026-02-02	23.8500	23.8500	21.0000	21.0000	-14.807%	69	1,081	-59.857%
2026-01-30	30.0000	31.0000	23.6000	24.6500	-7.678%	121	1,081	-65.801%
2026-01-29	29.9800	29.9800	26.7000	26.7000	-14.696%	25	1,111	-68.427%
2026-01-28	29.5300	31.3000	29.5300	31.3000	+6.826%	56	1,126	-73.067%
2026-01-27	27.0000	29.3000	26.4500	29.3000	+17.200%	32	1,109	-71.229%
2026-01-26	29.6000	29.6000	24.8500	25.0000	-17.355%	42	1,122	-66.280%
2026-01-23	30.7200	33.7600	30.0000	30.2500	+2.891%	41	1,102	-72.132%
2026-01-22	28.6000	30.3000	26.0000	29.4000	-0.810%	247	1,097	-71.327%
2026-01-21	31.6900	31.6900	26.2000	29.6400	-2.820%	650	932	-71.559%
2026-01-20	34.2700	34.2700	29.7300	30.5000	-14.994%	152	619	-72.361%
2026-01-16	34.2600	37.2300	34.2600	35.8800	+10.197%	110	623	-76.505%
2026-01-15	30.9000	32.5900	29.2500	32.5600	+2.101%	87	623	-74.109%
2026-01-14	28.2200	32.5000	28.1000	31.8900	+13.771%	49	631	-73.565%
2026-01-13	30.6400	30.6400	28.0300	28.0300	-4.660%	34	633	-69.925%
2026-01-12	28.1800	30.0000	27.1300	29.4000	+5.376%	43	628	-71.327%
2026-01-09	28.5100	29.8000	27.6300	27.9000	-2.105%	67	637	-69.785%
2026-01-08	29.8000	30.7500	26.6500	28.5000	+1.136%	91	677	-70.421%
2026-01-07	28.2000	28.2000	26.1500	28.1800	-5.436%	60	645	-70.085%
2026-01-06	23.7100	29.8000	21.3800	29.8000	+22.281%	62	641	-71.711%
2026-01-05	21.4000	24.3800	21.4000	24.3700	+8.795%	10	618	-65.408%
2026-01-02	19.9400	22.4000	19.9400	22.4000	+16.243%	8	612	-62.366%
2025-12-31	19.7500	19.8400	19.2000	19.2700	-2.677%	157	617	-56.253%
2025-12-30	19.8000	19.8000	19.8000	19.8000	+5.769%	4	617	-57.424%
2025-12-29	19.4500	19.4500	18.7200	18.7200	-4.441%	3	621	-54.968%
2025-12-26	21.5500	21.5500	19.4500	19.5900	-14.826%	9	619	-56.968%
2025-12-24	22.9200	23.2000	22.9200	23.0000	-1.583%	4	616	-63.348%
2025-12-23	22.6200	23.6500	21.9200	23.3700	-0.086%	54	616	-63.928%
2025-12-22	20.7500	24.3000	20.7500	23.3900	+23.105%	132	646	-63.959%
2025-12-19	15.3000	19.8000	15.3000	19.0000	+35.521%	194	617	-55.632%
2025-12-18	13.0000	14.0200	13.0000	14.0200	+18.613%	5	492	-39.872%
2025-12-17	11.8200	11.8200	11.8200	11.8200	0.000%	1	492	-28.680%
2025-12-16	11.5000	11.8200	11.1400	11.8200	-3.352%	6	491	-28.680%
2025-12-15	14.9000	14.9000	12.2300	12.2300	-21.350%	10	487	-31.071%
2025-12-12	16.0000	16.1500	14.8000	15.5500	-2.934%	18	482	-45.788%
2025-12-11	12.9000	16.0200	12.9000	16.0200	+22.759%	10	468	-47.378%
2025-12-10	11.7400	13.4500	11.7400	13.0500	+27.069%	63	470	-35.402%
2025-12-09	9.8100	10.2700	9.5000	10.2700	+2.700%	13	465	-17.916%
2025-12-08	9.9000	10.0000	9.6000	10.0000	+30.548%	6	473	-15.700%
2025-12-05	8.2800	8.2800	7.6600	7.6600	-5.432%	7	475	+10.052%
2025-12-04	7.4300	8.1000	7.4300	8.1000	+15.714%	16	472	+4.074%
2025-12-03	6.1800	7.0000	6.1800	7.0000	+14.754%	17	467	+20.429%
2025-12-02	6.0000	6.1000	6.0000	6.1000	+10.507%	3	451	+38.197%
2025-12-01	5.6000	5.7300	5.5200	5.5200	-13.071%	12	453	+52.717%
2025-11-28	6.3000	6.4000	6.3000	6.3500	-1.703%	7	447	+32.756%
2025-11-26	6.7000	6.7000	6.4600	6.4600	-0.615%	3	439	+30.495%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+22.642%	5	439	+29.692%
2025-11-21	6.1500	6.2500	5.3000	5.3000	-9.864%	17	434	+59.057%
2025-11-20	8.6900	8.6900	5.8800	5.8800	-18.333%	14	444	+43.367%
2025-11-17	7.9000	8.2000	7.2000	7.2000	-17.336%	29	434	+17.083%
2025-11-14	8.9800	9.2900	8.2300	8.7100	+5.961%	65	427	-3.215%
2025-11-13	9.6500	9.6500	8.2200	8.2200	-20.349%	40	402	+2.555%
2025-11-12	10.3800	10.4100	10.3200	10.3200	-9.553%	5	388	-18.314%
2025-11-11	13.4000	13.4000	11.3500	11.4100	-1.892%	62	387	-26.117%
2025-11-10	12.0100	12.3000	10.6000	11.6300	+13.574%	73	399	-27.515%
2025-11-07	9.0000	10.2400	8.6500	10.2400	-4.299%	7	367	-17.676%
2025-11-06	12.3000	12.3000	10.6600	10.7000	-24.912%	17	367	-21.215%
2025-11-04	14.5000	14.9500	14.0000	14.2500	-12.037%	23	367	-40.842%
2025-11-03	15.7100	16.2000	15.6500	16.2000	-1.159%	12	373	-47.963%
2025-10-31	16.7100	16.7100	16.3900	16.3900	-1.265%	16	373	-48.566%
2025-10-30	18.1500	18.1500	16.1800	16.6000	-7.211%	12	372	-49.217%
2025-10-29	17.8800	17.8900	17.8800	17.8900	-1.541%	10	368	-52.879%
2025-10-28	18.1700	18.1700	18.1700	18.1700	+0.110%	5	368	-53.605%
2025-10-27	18.3700	18.6700	18.1500	18.1500	+0.610%	23	358	-53.554%
2025-10-24	18.6000	18.6000	18.0400	18.0400	+3.086%	8	358	-53.271%
2025-10-23	17.3500	17.5000	17.3500	17.5000	+8.763%	2	359	-51.829%
2025-10-22	17.4000	17.4000	16.0000	16.0900	-13.634%	7	359	-47.607%
2025-10-21	19.3000	19.3000	18.6300	18.6300	-11.873%	6	354	-54.750%
2025-10-20	22.3200	22.3200	21.1400	21.1400	+12.988%	39	358	-60.123%
2025-10-17	19.6500	20.0800	18.0000	18.7100	-7.146%	89	358	-54.944%
2025-10-16	23.4000	23.4000	20.1500	20.1500	-6.279%	27	282	-58.164%
2025-10-15	20.0000	21.5000	20.0000	21.5000	+2.381%	7	267	-60.791%
2025-10-14	17.8800	21.0000	17.8800	21.0000	+15.575%	27	270	-59.857%
2025-10-13	21.0000	21.0000	18.1500	18.1700	-2.049%	77	262	-53.605%
2025-10-10	22.2500	22.2500	18.0000	18.5500	-6.076%	51	210	-54.555%
2025-10-09	19.1400	19.7500	18.6400	19.7500	+10.831%	211	0	-57.316%
2025-10-08	18.6000	19.2000	17.1000	17.8200	0.000%	282	0	-52.694%

.dark-mode .ljVmsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljVmsV{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218C90RKLB Dec 18 2026 90.00 Call (RKLB261218C00090000)option OPRA

RKLB20261218C90
RKLB Dec 18 2026 90.00 Call (RKLB261218C00090000)
option OPRA