Dark

RKLB20261218P10
RKLB Dec 18 2026 10.00 Put (RKLB261218P00010000)
option OPRA

EOD

Jul 30, 2026

0.0400-33.333%(-0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0300	0.0400	0.0300	0.0400	-33.333%	55	1,062	0.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	+50.000%	5	1,008	-33.333%
2026-07-28	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,008	0.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-50.000%	100	1,009	+100.000%
2026-07-02	0.0300	0.0400	0.0300	0.0400	-42.857%	7	1,040	0.000%
2026-06-16	0.0700	0.0700	0.0700	0.0700	0.000%	4	1,040	-42.857%
2026-06-11	0.0700	0.0700	0.0700	0.0700	+75.000%	11	1,038	-42.857%
2026-06-05	0.0400	0.0400	0.0400	0.0400	+100.000%	6	1,027	0.000%
2026-06-02	0.0700	0.0700	0.0200	0.0200	-50.000%	2	1,027	+100.000%
2026-05-28	0.0700	0.0700	0.0400	0.0400	+33.333%	5	1,028	0.000%
2026-05-26	0.0300	0.0300	0.0300	0.0300	+200.000%	3	1,027	+33.333%
2026-05-22	0.0600	0.0600	0.0100	0.0100	-80.000%	20	1,030	+300.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	+400.000%	100	1,020	-20.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,020	+300.000%
2026-05-13	0.0400	0.0400	0.0400	0.0400	-33.333%	18	986	0.000%
2026-05-12	0.0600	0.0600	0.0600	0.0600	+20.000%	1	968	-33.333%
2026-05-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	968	-20.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-58.333%	4	968	-20.000%
2026-04-29	0.1200	0.1200	0.1200	0.1200	+140.000%	1	972	-66.667%
2026-04-28	0.0500	0.0500	0.0500	0.0500	0.000%	6	972	-20.000%
2026-04-24	0.0500	0.0500	0.0500	0.0500	-37.500%	4	978	-20.000%
2026-04-21	0.0800	0.0800	0.0800	0.0800	0.000%	6	976	-50.000%
2026-04-20	0.0800	0.0800	0.0800	0.0800	+14.286%	1	976	-50.000%
2026-04-16	0.0800	0.0900	0.0600	0.0700	-22.222%	514	977	-42.857%
2026-04-15	0.0800	0.0900	0.0800	0.0900	+12.500%	33	500	-55.556%
2026-04-13	0.0800	0.0800	0.0800	0.0800	-46.667%	8	472	-50.000%
2026-03-31	0.1600	0.1600	0.1000	0.1500	+25.000%	66	480	-73.333%
2026-03-30	0.1200	0.1500	0.1200	0.1200	-7.692%	19	444	-66.667%
2026-03-27	0.1100	0.1300	0.1100	0.1300	+18.182%	2	437	-69.231%
2026-03-25	0.1200	0.1200	0.1100	0.1100	0.000%	3	439	-63.636%
2026-03-20	0.1100	0.1100	0.1100	0.1100	+22.222%	9	437	-63.636%
2026-03-19	0.1300	0.1300	0.0800	0.0900	-25.000%	29	437	-55.556%
2026-03-18	0.1300	0.1300	0.1200	0.1200	-20.000%	2	417	-66.667%
2026-03-09	0.1600	0.1800	0.1500	0.1500	-11.765%	6	418	-73.333%
2026-03-06	0.1700	0.1700	0.1700	0.1700	+13.333%	1	423	-76.471%
2026-03-05	0.1500	0.1500	0.1500	0.1500	-34.783%	4	422	-73.333%
2026-03-03	0.2300	0.2300	0.2300	0.2300	+53.333%	1	419	-82.609%
2026-02-27	0.1200	0.1700	0.1200	0.1500	0.000%	16	419	-73.333%
2026-02-26	0.1500	0.1500	0.1500	0.1500	-11.765%	3	405	-73.333%
2026-02-24	0.1700	0.1700	0.1700	0.1700	-10.526%	2	402	-76.471%
2026-02-11	0.1900	0.1900	0.1900	0.1900	+26.667%	1	402	-78.947%
2026-02-10	0.2100	0.2100	0.1500	0.1500	-28.571%	6	401	-73.333%
2026-02-09	0.2100	0.2100	0.2100	0.2100	-8.696%	2	401	-80.952%
2026-02-05	0.2300	0.2300	0.2300	0.2300	+109.091%	11	399	-82.609%
2026-01-28	0.1400	0.1400	0.1100	0.1100	-8.333%	4	405	-63.636%
2026-01-27	0.1400	0.1400	0.1200	0.1200	-42.857%	3	401	-66.667%
2026-01-23	0.1400	0.2100	0.1300	0.2100	+23.529%	6	398	-80.952%
2026-01-20	0.1100	0.1700	0.1100	0.1700	+30.769%	10	397	-76.471%
2026-01-16	0.2300	0.2300	0.1300	0.1300	-7.143%	11	405	-69.231%
2026-01-15	0.1400	0.1400	0.1400	0.1400	-30.000%	10	405	-71.429%
2026-01-09	0.2000	0.2000	0.2000	0.2000	0.000%	2	399	-80.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	399	-80.000%
2026-01-05	0.2500	0.2500	0.2500	0.2500	+13.636%	10	403	-84.000%
2025-12-31	0.2600	0.2600	0.2200	0.2200	0.000%	2	403	-81.818%
2025-12-30	0.2500	0.2500	0.2100	0.2200	+22.222%	46	403	-81.818%
2025-12-29	0.2200	0.2200	0.1800	0.1800	0.000%	57	419	-77.778%
2025-12-26	0.2000	0.2000	0.1800	0.1800	-10.000%	5	432	-77.778%
2025-12-24	0.2000	0.2000	0.2000	0.2000	+11.111%	2	430	-80.000%
2025-12-22	0.1800	0.1800	0.1800	0.1800	-33.333%	1	430	-77.778%
2025-12-19	0.2700	0.2700	0.2700	0.2700	-41.304%	1	431	-85.185%
2025-11-20	0.4600	0.4600	0.4600	0.4600	-4.167%	2	430	-91.304%
2025-11-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	428	-91.667%
2025-11-18	0.5000	0.5000	0.4500	0.4500	0.000%	15	428	-91.111%
2025-11-17	0.4500	0.4500	0.4500	0.4500	+12.500%	2	425	-91.111%
2025-11-11	0.4000	0.4000	0.4000	0.4000	0.000%	30	423	-90.000%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+21.212%	1	449	-90.000%
2025-11-04	0.3300	0.3300	0.3300	0.3300	-10.811%	10	448	-87.879%
2025-10-30	0.2400	0.3700	0.2400	0.3700	+54.167%	2	438	-89.189%
2025-10-13	0.2400	0.2400	0.2400	0.2400	-46.667%	10	438	-83.333%
2025-10-08	0.4500	0.4500	0.4500	0.4500	+36.364%	10	438	-91.111%
2025-09-12	0.3300	0.3300	0.3300	0.3300	-17.500%	5	428	-87.879%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-23.077%	16	433	-90.000%
2025-09-08	0.5200	0.5200	0.5200	0.5200	+1.961%	5	433	-92.308%
2025-08-27	0.5100	0.5100	0.5100	0.5100	-3.774%	1	438	-92.157%
2025-08-26	0.5300	0.5300	0.5300	0.5300	+12.766%	10	447	-92.453%
2025-08-25	0.5000	0.5000	0.4700	0.4700	-33.803%	11	447	-91.489%
2025-08-20	0.6300	0.7100	0.6300	0.7100	+29.091%	5	437	-94.366%
2025-08-18	0.5500	0.5500	0.5500	0.5500	-12.698%	1	440	-92.727%
2025-08-15	0.6300	0.6300	0.6300	0.6300	+1.613%	4	440	-93.651%
2025-08-05	0.6200	0.6200	0.6200	0.6200	+5.085%	2	440	-93.548%
2025-07-29	0.5900	0.5900	0.5900	0.5900	-3.279%	7	442	-93.220%
2025-07-28	0.6100	0.6100	0.6100	0.6100	+5.172%	1	449	-93.443%
2025-07-25	0.5800	0.5800	0.5800	0.5800	-1.695%	2	449	-93.103%
2025-07-24	0.6500	0.6500	0.5900	0.5900	-9.231%	20	451	-93.220%
2025-07-22	0.6500	0.6500	0.6500	0.6500	+20.370%	3	470	-93.846%
2025-07-17	0.5000	0.5400	0.5000	0.5400	-28.947%	2	473	-92.593%
2025-07-14	0.7600	0.7600	0.7600	0.7600	+1.333%	2	472	-94.737%
2025-07-10	0.7500	0.7500	0.7500	0.7500	-5.063%	1	472	-94.667%
2025-07-09	0.7900	0.7900	0.7900	0.7900	-4.819%	6	473	-94.937%
2025-07-07	0.8300	0.8300	0.8300	0.8300	-7.778%	1	473	-95.181%
2025-06-27	0.9000	0.9000	0.9000	0.9000	-4.255%	1	474	-95.556%
2025-06-26	0.9400	0.9400	0.9400	0.9400	-36.054%	1	475	-95.745%
2025-06-25	1.4700	1.4700	1.4700	1.4700	+17.600%	1	476	-97.279%
2025-06-13	1.2000	1.2500	1.2000	1.2500	+13.636%	6	476	-96.800%
2025-06-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	474	-96.364%
2025-06-10	1.0500	1.0500	1.0500	1.0500	-0.943%	2	473	-96.190%
2025-06-09	1.0700	1.0700	1.0500	1.0600	-3.636%	9	471	-96.226%
2025-06-03	1.0700	1.1000	1.0700	1.1000	-0.901%	2	478	-96.364%
2025-06-02	1.1600	1.1800	1.1100	1.1100	+5.714%	7	476	-96.396%
2025-05-28	1.0000	1.0500	1.0000	1.0500	-12.500%	53	476	-96.190%
2025-05-27	1.2000	1.2000	1.2000	1.2000	-4.000%	10	465	-96.667%
2025-05-21	1.1500	1.2500	1.1500	1.2500	-6.716%	5	475	-96.800%
2025-05-20	1.3400	1.3400	1.3400	1.3400	-4.286%	1	470	-97.015%
2025-05-15	1.4000	1.4000	1.4000	1.4000	-2.098%	1	469	-97.143%
2025-05-14	1.4300	1.4300	1.4300	1.4300	-11.728%	1	470	-97.203%
2025-05-12	1.6200	1.6200	1.6200	1.6200	0.000%	1	471	-97.531%
2025-05-08	1.6200	1.6200	1.6200	1.6200	-4.142%	4	470	-97.531%
2025-05-05	1.6900	1.6900	1.6900	1.6900	+2.424%	1	466	-97.633%
2025-05-02	1.6500	1.6500	1.6500	1.6500	-5.714%	2	466	-97.576%
2025-04-29	1.7500	1.7500	1.7500	1.7500	-37.500%	1	466	-97.714%
2025-04-09	2.6600	2.8000	2.5800	2.8000	0.000%	90	465	-98.571%
2025-04-07	2.8000	2.8000	2.8000	2.8000	+23.894%	1	456	-98.571%
2025-03-31	2.3000	2.3000	2.2600	2.2600	+18.947%	11	455	-98.230%
2025-03-24	1.9000	1.9000	1.9000	1.9000	-15.556%	11	444	-97.895%
2025-03-20	2.2600	2.2600	2.2500	2.2500	-3.846%	62	433	-98.222%
2025-03-19	2.3400	2.3400	2.3400	2.3400	0.000%	1	372	-98.291%
2025-03-14	2.2800	2.3400	2.2800	2.3400	-2.092%	4	371	-98.291%
2025-03-11	1.9900	2.3900	1.9900	2.3900	-12.454%	2	369	-98.326%
2025-03-10	2.7400	2.7400	2.7300	2.7300	-3.191%	8	369	-98.535%
2025-03-07	2.8200	2.8200	2.8200	2.8200	+11.024%	2	368	-98.582%
2025-03-04	2.5400	2.5400	2.5400	2.5400	+10.435%	1	368	-98.425%
2025-02-28	2.3000	2.3000	2.3000	2.3000	0.000%	2	368	-98.261%
2025-02-25	2.3000	2.3000	2.3000	2.3000	+15.578%	5	368	-98.261%
2025-02-21	1.9900	1.9900	1.9900	1.9900	+19.162%	20	368	-97.990%
2025-02-11	1.6300	1.6700	1.6300	1.6700	-6.180%	2	358	-97.605%
2025-02-07	1.7800	1.7800	1.7800	1.7800	+1.714%	8	356	-97.753%
2025-02-06	1.7500	1.7500	1.7500	1.7500	+0.575%	2	360	-97.714%
2025-01-22	1.7400	1.7400	1.7400	1.7400	-17.143%	1	362	-97.701%
2025-01-13	2.1000	2.1000	2.1000	2.1000	+10.526%	1	363	-98.095%
2025-01-07	2.1000	2.1000	1.9000	1.9000	+2.703%	2	362	-97.895%
2025-01-06	1.8500	1.8500	1.8500	1.8500	0.000%	1	363	-97.838%
2024-12-27	1.8500	1.8500	1.8500	1.8500	+2.778%	12	363	-97.838%
2024-12-26	1.8000	1.8000	1.8000	1.8000	-9.091%	2	362	-97.778%
2024-12-23	2.2000	2.2000	1.9800	1.9800	-24.715%	13	363	-97.980%
2024-12-18	2.6300	2.6300	2.6300	2.6300	+25.238%	10	360	-98.479%
2024-12-17	2.2800	2.2800	2.1000	2.1000	+16.667%	74	370	-98.095%
2024-11-29	1.7600	1.8000	1.7600	1.8000	-5.263%	4	371	-97.778%
2024-11-27	1.9000	1.9000	1.9000	1.9000	-9.524%	10	361	-97.895%
2024-11-26	2.1000	2.1000	2.1000	2.1000	-2.326%	10	361	-98.095%
2024-11-22	2.1500	2.1500	2.1500	2.1500	-10.417%	8	371	-98.140%
2024-11-20	2.4000	2.4000	2.4000	2.4000	0.000%	4	375	-98.333%
2024-11-19	2.4000	2.4000	2.4000	2.4000	+3.004%	5	371	-98.333%
2024-11-13	2.4000	2.4000	2.3300	2.3300	-19.655%	14	376	-98.283%
2024-11-11	2.9000	2.9000	2.9000	2.9000	-5.229%	1	390	-98.621%
2024-11-07	3.0400	3.1000	3.0400	3.0600	-4.375%	10	389	-98.693%
2024-11-06	3.5000	3.5000	3.2000	3.2000	-11.111%	6	379	-98.750%
2024-11-05	3.6000	3.6000	3.6000	3.6000	-1.099%	20	383	-98.889%
2024-11-04	3.6400	3.6400	3.6400	3.6400	+1.111%	1	403	-98.901%
2024-11-01	3.8000	3.8000	3.6000	3.6000	-2.703%	36	402	-98.889%
2024-10-29	3.7000	3.7000	3.7000	3.7000	0.000%	10	404	-98.919%
2024-10-24	3.7000	3.7000	3.7000	3.7000	-2.632%	1	414	-98.919%
2024-10-18	3.8000	3.8000	3.8000	3.8000	0.000%	10	415	-98.947%
2024-10-16	4.0000	4.4000	3.8000	3.8000	-5.000%	22	410	-98.947%
2024-10-15	4.1200	4.1200	4.0000	4.0000	-0.744%	2	392	-99.000%
2024-10-14	4.0300	4.0300	4.0300	4.0300	-5.841%	1	393	-99.007%
2024-10-10	4.3000	4.3000	4.2000	4.2800	+1.905%	12	392	-99.065%
2024-10-09	4.3000	4.3000	4.2000	4.2000	0.000%	6	400	-99.048%
2024-10-07	4.1000	4.2000	4.1000	4.2000	0.000%	4	394	-99.048%
2024-10-04	4.1400	4.2000	4.1400	4.2000	0.000%	30	392	-99.048%
2024-10-02	4.2000	4.2000	4.2000	4.2000	-6.667%	2	377	-99.048%
2024-10-01	4.3500	4.5000	4.3500	4.5000	+7.143%	4	375	-99.111%
2024-09-27	4.1000	4.2000	4.1000	4.2000	-3.448%	40	373	-99.048%
2024-09-26	4.3600	4.3600	4.1700	4.3500	-2.685%	9	363	-99.080%
2024-09-25	4.4000	4.4700	4.4000	4.4700	-5.297%	205	354	-99.105%
2024-09-20	4.7800	4.7800	4.7200	4.7200	-3.673%	10	149	-99.153%
2024-09-19	4.9000	4.9000	4.9000	4.9000	+2.083%	1	145	-99.184%
2024-09-18	4.8400	4.8400	4.8000	4.8000	0.000%	4	144	-99.167%
2024-09-16	4.8000	4.8000	4.8000	4.8000	+1.266%	10	141	-99.167%
2024-09-13	4.7400	4.7400	4.7400	4.7400	-8.846%	2	131	-99.156%
2024-09-11	5.2000	5.2000	5.2000	5.2000	-3.704%	101	130	-99.231%
2024-09-09	5.4000	5.4000	5.4000	5.4000	+3.846%	5	229	-99.259%
2024-09-04	5.2000	5.2000	5.2000	5.2000	+6.122%	5	234	-99.231%
2024-09-03	4.9000	4.9000	4.9000	4.9000	-7.547%	1	229	-99.184%
2024-08-30	5.3000	5.3000	5.3000	5.3000	+1.145%	6	231	-99.245%
2024-08-27	5.2600	5.2600	5.2400	5.2400	-0.190%	101	231	-99.237%
2024-08-26	5.3000	5.3000	5.2000	5.2500	+2.941%	23	146	-99.238%
2024-08-21	5.1100	5.1100	5.1000	5.1000	0.000%	11	139	-99.216%
2024-08-20	5.1000	5.1000	5.1000	5.1000	+0.990%	15	129	-99.216%
2024-08-19	5.0500	5.0500	5.0500	5.0500	-2.885%	5	114	-99.208%
2024-08-16	5.0000	5.2000	5.0000	5.2000	+7.216%	36	109	-99.231%
2024-08-15	4.8500	4.8500	4.8500	4.8500	-10.185%	1	96	-99.175%
2024-08-14	5.3600	5.4000	5.3400	5.4000	-5.429%	17	95	-99.259%
2024-08-08	5.7100	5.7100	5.7100	5.7100	-4.515%	2	78	-99.299%
2024-08-07	5.9800	5.9800	5.9800	5.9800	+11.776%	1	76	-99.331%
2024-07-26	5.3500	5.3500	5.3500	5.3500	+4.288%	4	77	-99.252%
2024-07-25	5.1300	5.1300	5.1300	5.1300	-2.657%	1	77	-99.220%
2024-07-24	5.2700	5.2700	5.2700	5.2700	+1.541%	1	76	-99.241%
2024-07-23	5.2400	5.2400	4.9000	5.1900	-2.809%	71	75	-99.229%
2024-07-22	5.3400	5.3400	5.3400	5.3400	+0.755%	1	4	-99.251%
2024-07-17	5.3400	5.3400	5.3000	5.3000	0.000%	3	3	-99.245%

.dark-mode .CRJP7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRJP7s{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P10RKLB Dec 18 2026 10.00 Put (RKLB261218P00010000)option OPRA

RKLB20261218P10
RKLB Dec 18 2026 10.00 Put (RKLB261218P00010000)
option OPRA