Dark

RKLB20261218P15
RKLB Dec 18 2026 15.00 Put (RKLB261218P00015000)
option OPRA

EOD

Jul 24, 2026

0.0900-40.000%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1700	0.1700	0.0900	0.0900	-40.000%	10	634	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-28.571%	3	641	-40.000%
2026-07-21	0.2100	0.2100	0.2100	0.2100	+110.000%	11	638	-57.143%
2026-07-20	0.1000	0.1100	0.1000	0.1000	0.000%	132	628	-10.000%
2026-07-17	0.1000	0.1000	0.0900	0.1000	+66.667%	68	496	-10.000%
2026-07-16	0.1000	0.1000	0.0600	0.0600	-80.645%	30	432	+50.000%
2026-07-14	0.3100	0.3100	0.3100	0.3100	+342.857%	83	415	-70.968%
2026-07-02	0.0700	0.0700	0.0700	0.0700	-53.333%	20	312	+28.571%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+15.385%	5	312	-40.000%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-35.000%	1	314	-30.769%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+53.846%	1	313	-55.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+62.500%	8	312	-30.769%
2026-05-29	0.1000	0.1000	0.0800	0.0800	+14.286%	19	312	+12.500%
2026-05-26	0.0800	0.0800	0.0600	0.0700	-41.667%	8	310	+28.571%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-57.143%	4	310	-25.000%
2026-05-21	0.2800	0.2800	0.2800	0.2800	+100.000%	2	306	-67.857%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-44.000%	2	306	-35.714%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+47.059%	1	304	-64.000%
2026-05-11	0.1200	0.1700	0.1200	0.1700	+70.000%	7	305	-47.059%
2026-05-08	0.1800	0.1800	0.1000	0.1000	-44.444%	20	305	-10.000%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+20.000%	2	302	-50.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-37.500%	7	310	-40.000%
2026-04-30	0.1800	0.2400	0.1800	0.2400	-35.135%	59	310	-62.500%
2026-04-29	0.3700	0.3700	0.3700	0.3700	+68.182%	1	255	-75.676%
2026-04-27	0.2200	0.2200	0.2200	0.2200	+29.412%	1	255	-59.091%
2026-04-24	0.1700	0.1700	0.1700	0.1700	-55.263%	2	255	-47.059%
2026-04-21	0.3800	0.3800	0.3800	0.3800	+26.667%	1	255	-76.316%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+15.385%	3	255	-70.000%
2026-04-09	0.2600	0.2600	0.2600	0.2600	-25.714%	1	258	-65.385%
2026-03-31	0.3500	0.3500	0.3500	0.3500	0.000%	3	259	-74.286%
2026-03-27	0.4000	0.4000	0.3500	0.3500	+59.091%	2	257	-74.286%
2026-03-18	0.2200	0.2200	0.2200	0.2200	-4.348%	3	257	-59.091%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-32.353%	3	257	-60.870%
2026-03-12	0.3400	0.3400	0.3400	0.3400	-8.108%	1	257	-73.529%
2026-03-09	0.3100	0.3700	0.3100	0.3700	+23.333%	2	257	-75.676%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-41.176%	1	258	-70.000%
2026-02-17	0.5100	0.5100	0.5100	0.5100	+2.000%	1	258	-82.353%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+11.111%	1	258	-82.000%
2026-02-06	0.4500	0.4500	0.4500	0.4500	+12.500%	6	258	-80.000%
2026-02-04	0.4000	0.4600	0.3800	0.4000	+8.108%	6	255	-77.500%
2026-02-03	0.3700	0.3700	0.3700	0.3700	-17.778%	1	254	-75.676%
2026-01-30	0.4500	0.4500	0.4500	0.4500	+25.000%	1	253	-80.000%
2026-01-28	0.3600	0.3600	0.3600	0.3600	-16.279%	4	253	-75.000%
2026-01-27	0.3800	0.4300	0.3800	0.4300	-14.000%	7	255	-79.070%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+100.000%	1	259	-82.000%
2026-01-23	0.3500	0.3500	0.2400	0.2500	-34.211%	7	259	-64.000%
2026-01-20	0.3800	0.3800	0.3800	0.3800	+35.714%	1	254	-76.316%
2026-01-16	0.3400	0.3400	0.2800	0.2800	-53.333%	7	259	-67.857%
2026-01-15	0.6000	0.6000	0.6000	0.6000	+36.364%	2	259	-85.000%
2026-01-14	0.4400	0.4400	0.4400	0.4400	-8.333%	10	259	-79.545%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-15.789%	4	249	-81.250%
2026-01-02	0.6000	0.7400	0.5300	0.5700	+16.327%	7	245	-84.211%
2025-12-31	0.5700	0.5700	0.4900	0.4900	+8.889%	2	243	-81.633%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-15.094%	10	243	-80.000%
2025-12-29	0.5000	0.5300	0.5000	0.5300	+15.217%	4	253	-83.019%
2025-12-26	0.4600	0.4600	0.4600	0.4600	-6.122%	1	255	-80.435%
2025-12-23	0.4900	0.4900	0.4900	0.4900	-24.615%	10	255	-81.633%
2025-12-22	0.6500	0.6500	0.6500	0.6500	+10.169%	2	265	-86.154%
2025-12-19	0.5900	0.5900	0.5900	0.5900	-21.333%	2	263	-84.746%
2025-12-15	0.7800	0.8400	0.7500	0.7500	+27.119%	4	263	-88.000%
2025-12-12	0.5900	0.5900	0.5900	0.5900	-34.444%	1	260	-84.746%
2025-12-09	0.9000	0.9000	0.9000	0.9000	0.000%	10	260	-90.000%
2025-12-05	0.9200	0.9200	0.9000	0.9000	-18.182%	12	260	-90.000%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-12.000%	2	258	-91.818%
2025-12-01	1.2500	1.2500	1.2500	1.2500	+2.459%	1	256	-92.800%
2025-11-26	1.2200	1.2200	1.2200	1.2200	-8.955%	4	254	-92.623%
2025-11-24	1.3400	1.3400	1.3400	1.3400	-11.258%	18	254	-93.284%
2025-11-21	1.4700	1.5100	1.4700	1.5100	+16.154%	12	237	-94.040%
2025-11-20	1.3000	1.3000	1.3000	1.3000	+20.370%	10	236	-93.077%
2025-11-19	0.9300	1.0900	0.9300	1.0800	-10.000%	10	236	-91.667%
2025-11-13	1.2000	1.2000	1.2000	1.2000	+1.695%	12	236	-92.500%
2025-11-10	1.1800	1.1800	1.1800	1.1800	+21.649%	10	224	-92.373%
2025-11-07	1.2000	1.2000	0.9700	0.9700	+10.227%	90	224	-90.722%
2025-11-04	0.9500	0.9500	0.8800	0.8800	+1.149%	5	224	-89.773%
2025-10-23	0.8700	0.8700	0.8700	0.8700	+12.987%	1	226	-89.655%
2025-10-13	0.8000	0.8000	0.7700	0.7700	-2.532%	9	227	-88.312%
2025-10-07	0.7900	0.7900	0.7900	0.7900	-25.472%	1	233	-88.608%
2025-09-29	1.0600	1.0600	1.0600	1.0600	+3.922%	5	233	-91.509%
2025-09-24	0.8400	1.0200	0.8400	1.0200	-2.857%	8	228	-91.176%
2025-09-18	1.0500	1.0500	1.0500	1.0500	-7.895%	2	234	-91.429%
2025-09-16	0.9100	1.1400	0.9100	1.1400	+7.547%	21	232	-92.105%
2025-09-11	1.0600	1.0600	1.0600	1.0600	-15.200%	1	251	-91.509%
2025-08-28	1.2500	1.2500	1.2500	1.2500	-3.846%	1	252	-92.800%
2025-08-22	1.4100	1.4100	1.3000	1.3000	-17.197%	11	253	-93.077%
2025-08-20	1.5700	1.5700	1.5700	1.5700	+4.667%	2	244	-94.268%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+19.048%	19	246	-94.000%
2025-08-12	1.2600	1.2600	1.2600	1.2600	-13.103%	2	227	-92.857%
2025-08-11	1.4500	1.4500	1.4500	1.4500	+14.173%	1	225	-93.793%
2025-07-31	1.2700	1.2700	1.2700	1.2700	-4.511%	2	225	-92.913%
2025-07-30	1.3300	1.3300	1.3300	1.3300	-8.276%	5	223	-93.233%
2025-07-29	1.5000	1.5000	1.4500	1.4500	+40.777%	28	228	-93.793%
2025-07-28	1.4700	1.4700	1.0300	1.0300	-59.922%	17	215	-91.262%
2025-07-25	1.4200	2.5700	1.4200	2.5700	+90.370%	11	208	-96.498%
2025-07-23	1.3500	1.3500	1.3500	1.3500	+0.746%	1	218	-93.333%
2025-07-22	1.3400	1.3400	1.3400	1.3400	-12.987%	1	218	-93.284%
2025-07-21	1.5400	1.5400	1.5400	1.5400	+19.380%	1	218	-94.156%
2025-07-17	1.3700	1.5500	1.1400	1.2900	-18.868%	62	217	-93.023%
2025-07-15	1.6400	1.6400	1.5900	1.5900	-0.625%	3	241	-94.340%
2025-07-14	1.6000	1.6000	1.6000	1.6000	-11.111%	3	242	-94.375%
2025-07-08	1.8000	1.8000	1.8000	1.8000	-10.000%	16	239	-95.000%
2025-07-07	2.0000	2.0000	2.0000	2.0000	-2.439%	2	255	-95.500%
2025-07-01	2.0300	2.0500	2.0300	2.0500	+0.490%	3	258	-95.610%
2025-06-30	2.0400	2.0400	2.0400	2.0400	-0.488%	6	255	-95.588%
2025-06-27	2.0000	2.1200	2.0000	2.0500	+5.128%	4	249	-95.610%
2025-06-26	1.9500	1.9500	1.9500	1.9500	-22.000%	36	249	-95.385%
2025-06-25	2.7200	2.7200	2.5000	2.5000	+16.279%	3	270	-96.400%
2025-06-24	2.2700	2.2700	2.1500	2.1500	-10.042%	44	273	-95.814%
2025-06-23	2.5300	2.5600	2.1700	2.3900	-7.364%	23	279	-96.234%
2025-06-20	2.6300	2.6400	2.5700	2.5800	-3.371%	38	287	-96.512%
2025-06-18	2.6700	2.6700	2.6700	2.6700	-7.931%	5	288	-96.629%
2025-06-17	2.9500	3.0100	2.9000	2.9000	-1.695%	4	288	-96.897%
2025-06-16	3.0300	3.0300	2.9500	2.9500	-1.667%	2	287	-96.949%
2025-06-13	2.9800	3.0000	2.9200	3.0000	+7.143%	10	286	-97.000%
2025-06-12	2.8700	2.8900	2.8000	2.8000	+1.083%	10	284	-96.786%
2025-06-11	2.8100	2.8100	2.7000	2.7700	+2.593%	13	283	-96.751%
2025-06-10	2.7000	2.8000	2.6100	2.7000	+8.000%	6	283	-96.667%
2025-06-09	2.4000	2.5500	2.3000	2.5000	-7.407%	15	283	-96.400%
2025-06-06	2.7000	2.7000	2.7000	2.7000	-5.263%	2	282	-96.667%
2025-06-05	2.8500	2.8500	2.8500	2.8500	+7.143%	1	283	-96.842%
2025-06-03	2.6700	2.7500	2.6000	2.6600	-3.273%	7	282	-96.617%
2025-06-02	2.8500	2.8500	2.7000	2.7500	0.000%	14	281	-96.727%
2025-05-30	2.8000	2.8500	2.7400	2.7500	+2.612%	8	280	-96.727%
2025-05-29	2.7400	2.7400	2.6800	2.6800	+6.349%	2	280	-96.642%
2025-05-27	2.8000	2.8000	2.4900	2.5200	-11.268%	66	280	-96.429%
2025-05-23	2.8400	2.8400	2.8400	2.8400	-0.351%	12	301	-96.831%
2025-05-22	2.8500	2.8500	2.8500	2.8500	-5.000%	25	301	-96.842%
2025-05-21	2.9000	3.0000	2.9000	3.0000	+2.389%	7	276	-97.000%
2025-05-20	2.9800	2.9800	2.9300	2.9300	-5.484%	9	271	-96.928%
2025-05-16	3.1000	3.1000	3.1000	3.1000	-1.587%	4	270	-97.097%
2025-05-14	3.1500	3.1500	3.1500	3.1500	-8.696%	5	268	-97.143%
2025-05-13	3.4500	3.4500	3.4500	3.4500	-9.211%	5	265	-97.391%
2025-05-09	3.8500	3.8500	3.7700	3.8000	+4.110%	56	270	-97.632%
2025-05-08	3.6500	3.6500	3.6500	3.6500	-6.170%	3	242	-97.534%
2025-05-06	3.7800	3.8900	3.7800	3.8900	-4.187%	23	242	-97.686%
2025-04-25	3.9500	4.0600	3.9400	4.0600	+2.785%	180	225	-97.783%
2025-04-24	3.9500	3.9500	3.9500	3.9500	-21.000%	1	149	-97.722%
2025-04-21	5.0000	5.0000	5.0000	5.0000	+11.111%	1	150	-98.200%
2025-04-16	4.5000	4.5000	4.5000	4.5000	-2.174%	1	149	-98.000%
2025-04-09	4.5600	4.6000	4.5600	4.6000	-14.019%	23	148	-98.043%
2025-04-08	5.3900	5.3900	5.3500	5.3500	-8.076%	4	148	-98.318%
2025-04-07	5.7700	5.8200	5.7700	5.8200	+3.009%	25	146	-98.454%
2025-04-04	5.6500	5.6500	5.6500	5.6500	+13.000%	20	136	-98.407%
2025-04-03	4.8900	5.0500	4.8900	5.0000	+16.009%	6	136	-98.200%
2025-04-02	4.3100	4.3100	4.3100	4.3100	-10.208%	1	136	-97.912%
2025-04-01	4.8000	4.8000	4.8000	4.8000	0.000%	5	135	-98.125%
2025-03-31	4.8000	4.8000	4.8000	4.8000	+12.150%	2	135	-98.125%
2025-03-25	4.3000	4.3000	4.2800	4.2800	-14.741%	4	134	-97.897%
2025-03-18	4.8500	5.2000	4.8500	5.0200	+1.414%	102	137	-98.207%
2025-03-14	4.9500	4.9500	4.9500	4.9500	-6.780%	4	131	-98.182%
2025-03-13	5.3000	5.3100	5.3000	5.3100	+2.115%	3	129	-98.305%
2025-03-11	5.3600	5.3600	5.2000	5.2000	-6.306%	16	129	-98.269%
2025-03-10	5.5300	5.5500	5.5300	5.5500	+17.089%	15	133	-98.378%
2025-03-07	5.3000	5.3000	4.7400	4.7400	-7.241%	18	126	-98.101%
2025-03-06	5.1100	5.1100	5.1100	5.1100	-2.481%	1	119	-98.239%
2025-03-04	5.2000	5.2400	5.2000	5.2400	+2.344%	2	118	-98.282%
2025-03-03	5.1200	5.1200	5.1200	5.1200	+4.918%	1	119	-98.242%
2025-02-28	5.5000	5.6600	4.8800	4.8800	-1.811%	22	119	-98.156%
2025-02-27	4.9700	4.9700	4.9700	4.9700	+0.607%	3	111	-98.189%
2025-02-25	4.9400	4.9400	4.9400	4.9400	+9.778%	2	104	-98.178%
2025-02-24	4.5000	4.5000	4.5000	4.5000	+12.500%	1	104	-98.000%
2025-02-20	4.0000	4.0000	4.0000	4.0000	+15.274%	1	104	-97.750%
2025-02-10	3.4700	3.4700	3.4700	3.4700	-3.611%	3	104	-97.406%
2025-02-06	3.6000	3.6000	3.6000	3.6000	+2.857%	1	107	-97.500%
2025-02-03	3.5000	3.5000	3.5000	3.5000	0.000%	1	106	-97.429%
2025-01-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	105	-97.429%
2025-01-21	3.5800	3.5800	3.5000	3.5000	-12.500%	3	108	-97.429%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-5.882%	10	108	-97.750%
2025-01-13	4.2500	4.2500	4.2500	4.2500	+15.176%	1	108	-97.882%
2025-01-06	3.6900	3.6900	3.6900	3.6900	-11.084%	8	107	-97.561%
2024-12-30	4.1500	4.1500	4.1500	4.1500	+0.973%	10	99	-97.831%
2024-12-27	4.1100	4.1100	4.1100	4.1100	-6.591%	10	99	-97.810%
2024-12-23	4.2000	4.4000	4.2000	4.4000	-1.124%	20	104	-97.955%
2024-12-20	4.4500	4.4500	4.4500	4.4500	-4.301%	10	116	-97.978%
2024-12-19	4.6500	4.6500	4.6500	4.6500	+13.415%	20	106	-98.065%
2024-12-17	4.1000	4.1000	4.1000	4.1000	-5.747%	2	126	-97.805%
2024-12-16	4.4200	4.4200	4.3500	4.3500	-7.447%	70	126	-97.931%
2024-12-04	4.7000	4.7000	4.7000	4.7000	-3.093%	50	126	-98.085%
2024-12-03	4.8500	4.8500	4.8500	4.8500	+25.323%	20	175	-98.144%
2024-12-02	3.8700	3.8700	3.8700	3.8700	-26.981%	50	175	-97.674%
2024-11-15	5.5000	5.5000	5.2000	5.3000	0.000%	30	125	-98.302%
2024-11-14	5.3000	6.0000	5.2000	5.3000	+10.417%	24	125	-98.302%
2024-11-13	5.3000	5.3000	4.5000	4.8000	-21.951%	74	115	-98.125%
2024-11-12	6.1000	6.1500	6.0000	6.1500	-0.806%	13	47	-98.537%
2024-11-08	6.2000	6.2000	6.2000	6.2000	0.000%	2	34	-98.548%
2024-11-07	6.2000	6.3000	6.2000	6.2000	-12.676%	8	33	-98.548%
2024-10-30	7.0000	7.1000	7.0000	7.1000	-1.526%	3	25	-98.732%
2024-10-21	7.2100	7.2100	7.2100	7.2100	-4.630%	1	22	-98.752%
2024-10-16	7.5600	7.5600	7.5600	7.5600	-7.805%	1	21	-98.810%
2024-09-25	8.2000	8.2000	8.2000	8.2000	0.000%	20	20	-98.902%

.dark-mode .kWCvTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWCvTW{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P15RKLB Dec 18 2026 15.00 Put (RKLB261218P00015000)option OPRA

RKLB20261218P15
RKLB Dec 18 2026 15.00 Put (RKLB261218P00015000)
option OPRA