Dark

RKLB20261218P17
RKLB Dec 18 2026 17.00 Put (RKLB261218P00017000)
option OPRA

EOD

Jul 30, 2026

0.2200+15.789%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2200	0.2200	0.2200	0.2200	+15.789%	2	854	0.000%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+5.556%	2	854	+15.789%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+50.000%	2	854	+22.222%
2026-07-13	0.1200	0.1200	0.1200	0.1200	+9.091%	2	852	+83.333%
2026-07-07	0.1000	0.1100	0.1000	0.1100	+10.000%	445	850	+100.000%
2026-07-06	0.1000	0.1100	0.1000	0.1000	-44.444%	257	418	+120.000%
2026-07-01	0.2400	0.2400	0.1800	0.1800	+20.000%	2	163	+22.222%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-6.250%	1	164	+46.667%
2026-06-05	0.1600	0.1600	0.1600	0.1600	+45.455%	6	165	+37.500%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-47.619%	5	165	+100.000%
2026-05-29	0.2100	0.2100	0.2100	0.2100	-27.586%	5	165	+4.762%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+31.818%	10	165	-24.138%
2026-05-19	0.2200	0.2200	0.2200	0.2200	0.000%	36	165	0.000%
2026-05-04	0.2200	0.2200	0.2200	0.2200	+4.762%	1	201	0.000%
2026-05-01	0.2200	0.2200	0.2100	0.2100	-16.000%	3	205	+4.762%
2026-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	205	-12.000%
2026-04-28	0.3200	0.3200	0.2500	0.2500	-30.556%	16	205	-12.000%
2026-04-16	0.3600	0.3600	0.3600	0.3600	+157.143%	3	221	-38.889%
2026-04-15	0.4700	0.4700	0.1400	0.1400	-73.077%	2	224	+57.143%
2026-03-31	0.5200	0.5200	0.5200	0.5200	-16.129%	1	223	-57.692%
2026-03-30	0.5500	0.6700	0.5500	0.6200	+37.778%	6	223	-64.516%
2026-03-27	0.5800	0.5800	0.4500	0.4500	-30.769%	6	222	-51.111%
2026-03-19	0.6200	0.6500	0.6200	0.6500	+20.370%	4	225	-66.154%
2026-02-27	0.5400	0.5400	0.5400	0.5400	-8.475%	1	221	-59.259%
2026-02-24	0.5900	0.5900	0.5900	0.5900	-3.279%	10	221	-62.712%
2026-02-23	0.6100	0.6100	0.6100	0.6100	-4.688%	1	221	-63.934%
2026-02-10	0.6400	0.6400	0.6400	0.6400	-9.859%	1	222	-65.625%
2026-02-09	0.7200	0.7200	0.6700	0.7100	+2.899%	60	222	-69.014%
2026-02-04	0.6900	0.6900	0.6900	0.6900	+15.000%	5	200	-68.116%
2026-02-03	0.6000	0.6000	0.6000	0.6000	+42.857%	2	205	-63.333%
2026-01-26	0.4600	0.4600	0.4200	0.4200	-19.231%	2	203	-47.619%
2026-01-22	0.5200	0.5200	0.5200	0.5200	-28.767%	1	203	-57.692%
2026-01-02	0.7000	0.9000	0.6800	0.7300	+5.797%	7	202	-69.863%
2025-12-29	0.6200	0.6900	0.6200	0.6900	-8.000%	2	200	-68.116%
2025-12-26	0.7500	0.7500	0.7500	0.7500	+22.951%	4	199	-70.667%
2025-12-22	0.7000	0.7000	0.6100	0.6100	-29.885%	51	203	-63.934%
2025-12-19	0.8700	0.8700	0.8700	0.8700	-28.689%	1	211	-74.713%
2025-12-16	1.1800	1.2200	1.1800	1.2200	+5.172%	2	212	-81.967%
2025-12-15	1.0900	1.1600	1.0900	1.1600	+28.889%	18	211	-81.034%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-18.182%	10	197	-75.556%
2025-12-10	1.1500	1.1500	1.1000	1.1000	+10.000%	11	187	-80.000%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-28.571%	1	198	-78.000%
2025-12-04	1.3400	1.4200	1.3400	1.4000	-22.222%	18	198	-84.286%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+5.882%	1	198	-87.778%
2025-11-26	1.7000	1.7000	1.7000	1.7000	-7.609%	1	197	-87.059%
2025-11-24	1.8300	1.8400	1.8300	1.8400	-14.419%	25	197	-88.043%
2025-11-21	2.1500	2.1500	2.1500	2.1500	+14.362%	20	209	-89.767%
2025-11-20	2.4900	2.4900	1.8800	1.8800	+9.302%	2	209	-88.298%
2025-11-13	1.7200	1.7200	1.7200	1.7200	+26.471%	1	209	-87.209%
2025-11-12	1.4000	1.4000	1.3600	1.3600	+1.493%	32	209	-83.824%
2025-11-11	0.8300	1.3400	0.8300	1.3400	-14.103%	5	195	-83.582%
2025-11-07	1.6500	1.6500	1.5600	1.5600	+26.829%	36	192	-85.897%
2025-11-04	1.4400	1.4400	1.2300	1.2300	+75.714%	3	207	-82.114%
2025-10-21	0.6600	0.7000	0.6600	0.7000	-30.000%	5	209	-68.571%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-3.846%	1	209	-78.000%
2025-10-08	0.9900	1.0400	0.9900	1.0400	-29.252%	21	209	-78.846%
2025-09-24	1.4700	1.4700	1.4700	1.4700	-5.161%	5	210	-85.034%
2025-09-16	1.2900	1.5900	1.2900	1.5500	+26.016%	65	210	-85.806%
2025-09-15	1.2300	1.2300	1.2300	1.2300	-15.172%	2	155	-82.114%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-17.143%	1	157	-84.828%
2025-08-25	1.7500	1.7500	1.7500	1.7500	-1.685%	1	158	-87.429%
2025-08-08	1.7800	1.7800	1.7800	1.7800	-1.111%	1	158	-87.640%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-5.263%	20	158	-87.778%
2025-07-28	2.0000	2.0000	1.9000	1.9000	+5.556%	2	158	-88.421%
2025-07-25	1.8000	1.8000	1.8000	1.8000	-5.263%	1	157	-87.778%
2025-07-18	1.8200	1.9000	1.8200	1.9000	+15.152%	2	157	-88.421%
2025-07-17	1.7400	1.7400	1.5700	1.6500	-20.290%	14	156	-86.667%
2025-07-15	2.0700	2.0700	2.0700	2.0700	-10.390%	9	167	-89.372%
2025-07-14	2.3100	2.3100	2.3100	2.3100	-11.154%	9	176	-90.476%
2025-07-01	2.6000	2.6000	2.6000	2.6000	-2.622%	1	167	-91.538%
2025-06-27	2.6700	2.6700	2.6700	2.6700	-2.555%	4	168	-91.760%
2025-06-26	2.7500	4.8000	2.7400	2.7400	+0.366%	7	164	-91.971%
2025-06-25	2.9000	2.9000	2.7300	2.7300	-4.211%	24	170	-91.941%
2025-06-24	2.8300	2.8500	2.8300	2.8500	-3.390%	6	171	-92.281%
2025-06-23	2.9500	2.9500	2.9500	2.9500	-11.940%	1	169	-92.542%
2025-06-20	3.3500	3.3500	3.3500	3.3500	-11.842%	2	170	-93.433%
2025-06-13	3.8000	3.8000	3.8000	3.8000	+3.542%	2	171	-94.211%
2025-06-12	3.6700	3.6700	3.6700	3.6700	+4.857%	2	171	-94.005%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	169	-93.714%
2025-06-06	3.3000	3.3000	3.3000	3.3000	-7.042%	10	169	-93.333%
2025-06-03	3.5500	3.5500	3.5500	3.5500	-1.389%	70	174	-93.803%
2025-05-30	3.6000	3.6000	3.6000	3.6000	+4.956%	10	199	-93.889%
2025-05-27	3.4300	3.4300	3.4300	3.4300	-21.149%	4	194	-93.586%
2025-05-22	4.3500	4.3500	4.3500	4.3500	+10.127%	1	194	-94.943%
2025-05-21	3.9500	3.9500	3.9500	3.9500	+3.947%	1	195	-94.430%
2025-05-20	4.0500	4.0500	3.7700	3.8000	-6.404%	10	195	-94.211%
2025-05-15	4.3000	4.3000	4.0600	4.0600	-3.333%	13	201	-94.581%
2025-05-14	4.1000	4.2000	3.2200	4.2000	-13.402%	23	200	-94.762%
2025-05-06	4.8500	4.8500	4.8500	4.8500	+1.042%	1	183	-95.464%
2025-05-01	4.9000	4.9000	4.8000	4.8000	-4.000%	21	183	-95.417%
2025-04-30	5.1800	5.1800	5.0000	5.0000	+1.626%	51	166	-95.600%
2025-04-25	4.9200	4.9200	4.9200	4.9200	-8.889%	10	140	-95.528%
2025-04-23	5.4000	5.4000	5.4000	5.4000	-20.236%	1	145	-95.926%
2025-04-07	7.5000	7.5000	6.7700	6.7700	-7.260%	2	145	-96.750%
2025-04-04	6.8000	7.3000	6.8000	7.3000	+17.742%	54	146	-96.986%
2025-04-03	6.2000	6.2000	6.2000	6.2000	+6.897%	20	146	-96.452%
2025-04-02	5.8000	5.8000	5.8000	5.8000	-3.333%	5	149	-96.207%
2025-03-31	6.0000	6.0000	6.0000	6.0000	+4.348%	1	149	-96.333%
2025-03-28	5.7000	5.7500	5.7000	5.7500	-4.959%	16	148	-96.174%
2025-03-21	6.0500	6.0500	6.0500	6.0500	-2.419%	2	146	-96.364%
2025-03-18	6.1800	6.2000	6.1800	6.2000	-4.173%	8	146	-96.452%
2025-03-11	6.5400	6.6700	6.4700	6.4700	-4.572%	3	138	-96.600%
2025-03-10	6.6600	6.7800	6.6200	6.7800	+3.511%	4	138	-96.755%
2025-03-07	6.2600	6.5500	6.2600	6.5500	+4.800%	4	136	-96.641%
2025-03-06	6.2500	6.2500	6.2500	6.2500	+0.806%	1	136	-96.480%
2025-03-05	6.3500	6.3500	6.2000	6.2000	+6.897%	10	135	-96.452%
2025-03-04	6.6000	6.6000	5.8000	5.8000	+0.870%	5	130	-96.207%
2025-03-03	5.7500	5.7500	5.7500	5.7500	-13.142%	5	129	-96.174%
2025-02-28	6.6200	6.6200	6.6200	6.6200	+9.967%	2	129	-96.677%
2025-02-27	5.7500	6.0200	5.7500	6.0200	+2.034%	11	129	-96.346%
2025-02-26	5.4000	6.0000	5.4000	5.9000	-4.065%	16	119	-96.271%
2025-02-25	6.1600	6.1600	6.1500	6.1500	+36.971%	31	104	-96.423%
2025-02-05	4.4900	4.4900	4.4900	4.4900	+0.447%	1	79	-95.100%
2025-02-04	4.5000	4.5000	4.4700	4.4700	+0.903%	5	78	-95.078%
2025-01-30	4.4300	4.4300	4.4300	4.4300	+0.454%	1	82	-95.034%
2025-01-29	4.4100	4.4100	4.4100	4.4100	+2.558%	2	82	-95.011%
2025-01-28	4.3000	4.3000	4.3000	4.3000	-0.463%	10	81	-94.884%
2025-01-27	4.2600	4.3200	4.2600	4.3200	-1.818%	2	91	-94.907%
2025-01-22	4.4000	4.4000	4.4000	4.4000	+2.804%	1	90	-95.000%
2025-01-21	4.7500	4.7500	4.2800	4.2800	-16.243%	9	90	-94.860%
2025-01-15	5.1100	5.1100	5.1100	5.1100	-8.750%	1	90	-95.695%
2025-01-14	5.5500	5.6000	5.5500	5.6000	+11.554%	31	89	-96.071%
2025-01-10	4.9400	5.0200	4.9400	5.0200	+4.149%	4	95	-95.618%
2025-01-06	4.8200	4.8200	4.8200	4.8200	-9.057%	1	94	-95.436%
2025-01-03	5.3000	5.3000	5.3000	5.3000	-4.847%	40	93	-95.849%
2025-01-02	5.5700	5.5700	5.5700	5.5700	+3.532%	1	113	-96.050%
2024-12-31	5.3800	5.3800	5.3800	5.3800	+4.466%	3	115	-95.911%
2024-12-27	5.1500	5.1500	5.1500	5.1500	+5.533%	2	115	-95.728%
2024-12-26	4.9800	4.9800	4.8700	4.8800	-18.395%	4	114	-95.492%
2024-12-19	5.9800	5.9800	5.9800	5.9800	+9.725%	1	114	-96.321%
2024-12-16	5.4500	5.4500	5.4500	5.4500	-6.034%	50	143	-95.963%
2024-12-04	5.8000	5.8000	5.8000	5.8000	+6.422%	50	143	-96.207%
2024-12-02	5.4500	5.4500	5.4500	5.4500	+6.031%	50	93	-95.963%
2024-11-26	5.1000	5.2800	5.1000	5.1400	-15.599%	5	43	-95.720%
2024-11-20	6.0900	6.0900	6.0900	6.0900	-9.104%	1	40	-96.388%
2024-11-14	6.5800	6.7000	6.5800	6.7000	-18.788%	18	39	-96.716%
2024-11-06	8.2500	8.2500	8.2500	8.2500	-2.367%	10	21	-97.333%
2024-11-05	8.3000	8.4500	8.3000	8.4500	-10.582%	191	31	-97.396%
2024-09-27	9.4500	9.4500	9.4500	9.4500	0.000%	400	200	-97.672%

.dark-mode .krvhSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krvhSy{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P17RKLB Dec 18 2026 17.00 Put (RKLB261218P00017000)option OPRA

RKLB20261218P17
RKLB Dec 18 2026 17.00 Put (RKLB261218P00017000)
option OPRA