Dark

RKLB20261218P22
RKLB Dec 18 2026 22.00 Put (RKLB261218P00022000)
option OPRA

EOD

Jul 29, 2026

0.5500+25.000%(+0.1100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5000	0.5500	0.4800	0.5500	+25.000%	39	334	0.000%
2026-07-28	0.5500	0.5500	0.4400	0.4400	+7.317%	45	295	+25.000%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-14.583%	12	270	+34.146%
2026-07-17	0.4800	0.4800	0.4800	0.4800	+4.348%	1	280	+14.583%
2026-07-16	0.3400	0.4600	0.3400	0.4600	+31.429%	15	279	+19.565%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+16.667%	3	288	+57.143%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+15.385%	1	288	+83.333%
2026-07-06	0.2500	0.2700	0.2500	0.2600	-27.778%	13	289	+111.538%
2026-07-01	0.2800	0.3600	0.2800	0.3600	+20.000%	2	295	+52.778%
2026-06-29	0.3400	0.3400	0.3000	0.3000	-18.919%	3	294	+83.333%
2026-06-22	0.3700	0.3700	0.3700	0.3700	+19.355%	5	296	+48.649%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-22.500%	16	276	+77.419%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+8.108%	5	276	+37.500%
2026-06-03	0.3700	0.3700	0.3700	0.3700	+146.667%	46	281	+48.649%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-51.613%	2	240	+266.667%
2026-05-20	0.3100	0.3100	0.3100	0.3100	+55.000%	2	240	+77.419%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-25.926%	1	242	+175.000%
2026-05-08	0.2700	0.2700	0.2700	0.2700	-40.000%	5	242	+103.704%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	242	+22.222%
2026-04-16	0.5300	0.5300	0.5300	0.5300	-17.188%	2	242	+3.774%
2026-04-15	0.6400	0.6400	0.6400	0.6400	-14.667%	2	244	-14.063%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-9.639%	1	243	-26.667%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-7.778%	1	243	-33.735%
2026-04-07	1.0000	1.0000	0.9000	0.9000	-7.216%	3	243	-38.889%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-5.825%	1	244	-43.299%
2026-03-31	1.1000	1.1000	1.0300	1.0300	+21.176%	7	244	-46.602%
2026-03-25	0.6700	1.0100	0.6700	0.8500	+26.866%	6	240	-35.294%
2026-03-23	0.6800	0.6800	0.6700	0.6700	-27.174%	2	239	-17.910%
2026-03-18	0.9200	0.9200	0.9200	0.9200	-17.857%	1	241	-40.217%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+14.286%	2	240	-50.893%
2026-02-26	0.9800	0.9800	0.9800	0.9800	-14.783%	10	238	-43.878%
2026-02-19	1.1400	1.1500	1.1400	1.1500	0.000%	2	238	-52.174%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-8.730%	1	237	-52.174%
2026-02-11	1.2300	1.2600	1.2300	1.2600	-6.667%	2	237	-56.349%
2026-02-04	1.2200	1.3500	1.2200	1.3500	+107.692%	34	237	-59.259%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-32.990%	1	242	-15.385%
2026-01-15	0.9700	0.9700	0.9700	0.9700	+6.593%	2	242	-43.299%
2026-01-13	0.9600	0.9800	0.9100	0.9100	0.000%	12	243	-39.560%
2026-01-07	0.9100	0.9100	0.9100	0.9100	-24.167%	2	253	-39.560%
2026-01-06	1.2600	1.2600	1.2000	1.2000	-14.286%	101	253	-54.167%
2026-01-05	1.4000	1.4000	1.4000	1.4000	+2.190%	50	266	-60.714%
2026-01-02	1.3500	1.5100	1.3500	1.3700	-9.868%	6	266	-59.854%
2025-12-31	1.7600	1.7600	1.4900	1.5200	+18.750%	4	266	-63.816%
2025-12-30	1.2600	1.2800	1.2600	1.2800	+3.226%	60	266	-57.031%
2025-12-26	1.2700	1.2700	1.2400	1.2400	-4.615%	20	264	-55.645%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+3.175%	1	245	-57.692%
2025-12-22	1.2600	1.2600	1.2600	1.2600	-38.537%	2	245	-56.349%
2025-12-18	2.0500	2.0500	2.0500	2.0500	+7.895%	1	247	-73.171%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-5.000%	2	246	-71.053%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-20.319%	1	244	-72.500%
2025-12-04	2.6200	2.6900	2.5100	2.5100	-23.242%	18	243	-78.088%
2025-11-18	3.3100	3.3100	3.2700	3.2700	+3.810%	2	228	-83.180%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+22.568%	7	227	-82.540%
2025-11-12	2.5700	2.5700	2.5700	2.5700	+6.639%	2	221	-78.599%
2025-11-11	2.5300	2.5300	2.4100	2.4100	-14.235%	19	219	-77.178%
2025-11-07	2.8100	2.8100	2.8100	2.8100	+5.243%	10	209	-80.427%
2025-11-06	2.6500	2.6700	2.6500	2.6700	+18.667%	4	209	-79.401%
2025-11-04	2.2500	2.2500	2.2500	2.2500	+4.651%	2	207	-75.556%
2025-11-03	2.1500	2.1500	2.1500	2.1500	+34.375%	8	198	-74.419%
2025-10-21	1.6600	1.6600	1.6000	1.6000	-27.273%	5	198	-65.625%
2025-10-17	2.2000	2.2000	2.2000	2.2000	+17.021%	3	198	-75.000%
2025-10-15	1.8800	1.8800	1.8800	1.8800	+5.028%	1	198	-70.745%
2025-10-10	1.7900	1.7900	1.7900	1.7900	-10.500%	5	198	-69.274%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-4.762%	2	198	-72.500%
2025-10-07	1.9000	2.1000	1.9000	2.1000	+2.941%	2	198	-73.810%
2025-10-06	2.0600	2.0600	2.0400	2.0400	-10.917%	5	198	-73.039%
2025-10-03	2.2900	2.2900	2.2900	2.2900	-10.547%	1	193	-75.983%
2025-10-02	2.5600	2.5600	2.5600	2.5600	-14.667%	10	193	-78.516%
2025-09-26	3.0000	3.0000	3.0000	3.0000	-0.662%	2	193	-81.667%
2025-09-24	3.0200	3.0200	3.0200	3.0200	+23.265%	1	195	-81.788%
2025-09-23	2.4500	2.4500	2.4500	2.4500	-3.922%	1	195	-77.551%
2025-09-18	2.5500	2.5500	2.5500	2.5500	-6.250%	15	196	-78.431%
2025-09-17	2.7200	2.7200	2.7200	2.7200	+16.239%	2	196	-79.779%
2025-09-16	2.3400	2.3400	2.3400	2.3400	+7.834%	2	194	-76.496%
2025-09-15	2.2200	2.2200	2.1400	2.1700	-8.439%	23	192	-74.654%
2025-09-12	2.4200	2.4200	2.3400	2.3700	-17.993%	6	173	-76.793%
2025-09-09	2.9000	2.9000	2.8900	2.8900	-15.988%	13	172	-80.969%
2025-09-04	3.4400	3.4400	3.4400	3.4400	+2.687%	5	175	-84.012%
2025-09-03	3.3500	3.3500	3.3500	3.3500	+1.515%	1	170	-83.582%
2025-08-12	3.3000	3.3000	3.3000	3.3000	-1.493%	5	169	-83.333%
2025-08-08	3.2700	3.3500	3.2400	3.3500	-1.471%	20	164	-83.582%
2025-08-07	3.3200	3.4000	3.3200	3.4000	+1.493%	3	144	-83.824%
2025-08-06	3.3500	3.3500	3.3500	3.3500	+3.077%	1	141	-83.582%
2025-08-04	3.3500	3.3500	3.2500	3.2500	+0.932%	11	140	-83.077%
2025-07-31	3.2200	3.2200	3.2200	3.2200	+3.537%	4	144	-82.919%
2025-07-30	3.2000	3.2000	3.1100	3.1100	-4.893%	8	148	-82.315%
2025-07-28	3.4100	3.4100	3.2700	3.2700	-0.909%	2	156	-83.180%
2025-07-25	3.3000	3.3000	3.3000	3.3000	+1.227%	1	155	-83.333%
2025-07-24	3.2600	3.2600	3.2600	3.2600	-2.687%	5	154	-83.129%
2025-07-21	3.1000	3.3500	3.1000	3.3500	+4.688%	6	159	-83.582%
2025-07-18	3.2000	3.2000	3.2000	3.2000	+8.108%	5	155	-82.813%
2025-07-17	2.9500	2.9600	2.8900	2.9600	-10.574%	3	160	-81.419%
2025-07-16	3.3100	3.3100	3.3100	3.3100	-8.056%	6	159	-83.384%
2025-07-15	3.5500	3.6000	3.5500	3.6000	-5.759%	11	153	-84.722%
2025-07-14	3.8200	3.8200	3.8200	3.8200	-7.056%	1	164	-85.602%
2025-07-11	4.1100	4.1100	4.1100	4.1100	-10.652%	3	164	-86.618%
2025-06-30	4.6000	4.6000	4.6000	4.6000	-1.075%	1	167	-88.043%
2025-06-27	4.5900	4.6500	4.5900	4.6500	+5.682%	23	168	-88.172%
2025-06-26	5.0800	5.0800	4.4000	4.4000	-13.386%	4	149	-87.500%
2025-06-25	4.8100	5.0800	4.5300	5.0800	+0.594%	76	151	-89.173%
2025-06-23	5.0300	5.1000	4.7300	5.0500	-18.548%	62	172	-89.109%
2025-06-17	6.2000	6.2000	6.2000	6.2000	+3.333%	10	110	-91.129%
2025-06-11	6.0000	6.0000	6.0000	6.0000	+12.150%	10	120	-90.833%
2025-06-09	5.3000	5.3500	5.3000	5.3500	-10.982%	12	110	-89.720%
2025-06-02	6.0100	6.0100	6.0100	6.0100	+9.074%	1	109	-90.849%
2025-05-28	5.5500	5.5500	5.5100	5.5100	-13.228%	51	110	-90.018%
2025-05-21	6.3500	6.3500	6.3500	6.3500	0.000%	2	61	-91.339%
2025-05-20	6.3500	6.3500	6.3500	6.3500	-5.646%	15	59	-91.339%
2025-05-14	6.7300	6.7300	6.7300	6.7300	-9.543%	1	66	-91.828%
2025-05-02	7.4400	7.4400	7.4400	7.4400	-3.251%	2	65	-92.608%
2025-04-28	7.6900	7.6900	7.6900	7.6900	+4.626%	1	64	-92.848%
2025-04-25	8.0500	8.0500	7.3500	7.3500	-21.390%	8	65	-92.517%
2025-04-21	9.3000	9.3500	9.3000	9.3500	+2.634%	2	65	-94.118%
2025-04-16	9.1000	9.1100	9.1000	9.1100	+4.233%	2	63	-93.963%
2025-04-15	8.7400	8.7400	8.7400	8.7400	-5.920%	1	61	-93.707%
2025-04-14	9.2900	9.2900	9.2900	9.2900	-17.642%	1	60	-94.080%
2025-04-08	11.2800	11.2800	11.2800	11.2800	+12.913%	1	59	-95.124%
2025-04-07	9.9900	9.9900	9.9900	9.9900	+5.269%	1	60	-94.494%
2025-04-03	9.4900	9.4900	9.4900	9.4900	+0.423%	1	61	-94.204%
2025-03-31	9.6000	9.6000	9.4500	9.4500	+4.190%	16	60	-94.180%
2025-03-27	9.0700	9.0700	9.0700	9.0700	+4.133%	1	46	-93.936%
2025-03-24	8.7100	8.7100	8.7100	8.7100	-6.745%	1	45	-93.685%
2025-03-21	9.3400	9.3400	9.3400	9.3400	+0.430%	2	46	-94.111%
2025-03-20	9.3000	9.3000	9.3000	9.3000	0.000%	1	45	-94.086%
2025-03-17	9.3000	9.3000	9.3000	9.3000	-8.374%	2	44	-94.086%
2025-03-11	10.1500	10.1500	10.1500	10.1500	+12.778%	15	46	-94.581%
2025-03-05	9.0000	9.0000	9.0000	9.0000	-0.111%	10	31	-93.889%
2025-03-03	9.0100	9.0100	9.0100	9.0100	-0.989%	2	21	-93.896%
2025-02-27	9.1000	9.1000	9.1000	9.1000	+0.220%	4	19	-93.956%
2025-02-26	9.0800	9.0800	9.0800	9.0800	-2.575%	1	19	-93.943%
2025-02-25	9.3200	9.3200	9.3200	9.3200	+10.296%	1	18	-94.099%
2025-02-24	8.4500	8.4500	8.4500	8.4500	+2.424%	1	17	-93.491%
2025-02-21	7.5100	8.2500	7.5000	8.2500	+26.923%	8	17	-93.333%
2025-01-23	6.5000	6.5000	6.5000	6.5000	-0.612%	1	13	-91.538%
2025-01-21	6.5400	6.5400	6.5400	6.5400	-18.250%	7	5	-91.590%
2025-01-10	8.0000	8.0000	7.9100	8.0000	-14.347%	10	5	-93.125%
2024-11-19	9.3400	9.3400	9.3400	9.3400	-0.638%	1	2	-94.111%
2024-11-14	9.4000	9.4000	9.4000	9.4000	+0.967%	1	3	-94.149%
2024-11-13	9.3100	9.3100	9.3100	9.3100	0.000%	4	0	-94.092%

.dark-mode .Y30Mxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y30Mxj{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P22RKLB Dec 18 2026 22.00 Put (RKLB261218P00022000)option OPRA

RKLB20261218P22
RKLB Dec 18 2026 22.00 Put (RKLB261218P00022000)
option OPRA