Dark

RKLB20261218P25
RKLB Dec 18 2026 25.00 Put (RKLB261218P00025000)
option OPRA

EOD

Jul 30, 2026

0.7200-4.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7200	0.7200	0.7200	0.7200	-4.000%	1	419	0.000%
2026-07-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	418	-4.000%
2026-07-24	0.7300	0.7500	0.7300	0.7500	0.000%	13	416	-4.000%
2026-07-16	0.6000	0.7800	0.5100	0.7500	+47.059%	46	417	-4.000%
2026-07-15	0.5100	0.5100	0.5100	0.5100	+15.909%	1	390	+41.176%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-20.000%	4	391	+63.636%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+34.146%	2	387	+30.909%
2026-06-24	0.4100	0.4100	0.4100	0.4100	+36.667%	1	385	+75.610%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-33.333%	2	385	+140.000%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+2.273%	1	384	+60.000%
2026-06-16	0.4000	0.4400	0.4000	0.4400	-6.383%	11	384	+63.636%
2026-06-15	0.4700	0.4700	0.4700	0.4700	+4.444%	2	391	+53.191%
2026-06-12	0.4500	0.4500	0.4500	0.4500	0.000%	1	391	+60.000%
2026-06-11	0.5000	0.5000	0.4500	0.4500	-6.250%	9	391	+60.000%
2026-06-10	0.5200	0.5200	0.4800	0.4800	0.000%	5	399	+50.000%
2026-06-09	0.6000	0.6000	0.4800	0.4800	+23.077%	3	403	+50.000%
2026-06-03	0.4000	0.4000	0.3900	0.3900	-4.878%	17	402	+84.615%
2026-06-02	0.4100	0.4100	0.4100	0.4100	+7.895%	1	391	+75.610%
2026-05-29	0.3700	0.3800	0.3700	0.3800	+22.581%	16	391	+89.474%
2026-05-28	0.3000	0.3100	0.3000	0.3100	-31.111%	11	390	+132.258%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+28.571%	1	401	+60.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-14.634%	1	401	+105.714%
2026-05-18	0.4100	0.4100	0.4100	0.4100	+2.500%	1	401	+75.610%
2026-05-13	0.3500	0.4000	0.3500	0.4000	0.000%	11	402	+80.000%
2026-05-12	0.4500	0.4500	0.4000	0.4000	-20.000%	2	414	+80.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-26.471%	6	414	+44.000%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+6.250%	20	412	+5.882%
2026-04-24	0.6400	0.6400	0.6400	0.6400	-14.667%	3	432	+12.500%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+17.188%	2	434	-4.000%
2026-04-20	0.6300	0.6500	0.6300	0.6400	-18.987%	8	436	+12.500%
2026-04-16	0.7900	0.7900	0.7900	0.7900	-22.549%	2	441	-8.861%
2026-04-15	0.9800	1.0200	0.9800	1.0200	+12.088%	8	443	-29.412%
2026-04-14	0.9100	0.9100	0.9100	0.9100	-24.167%	2	444	-20.879%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-7.692%	2	442	-40.000%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+2.362%	1	444	-44.615%
2026-04-01	1.3200	1.3200	1.2700	1.2700	-29.444%	2	444	-43.307%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+31.387%	3	443	-60.000%
2026-03-26	1.4300	1.4300	1.3700	1.3700	-4.196%	4	446	-47.445%
2026-03-24	1.3500	1.4400	1.3500	1.4300	+5.926%	11	444	-49.650%
2026-03-23	1.2700	1.3500	1.2700	1.3500	+4.651%	13	443	-46.667%
2026-03-20	1.2900	1.2900	1.2900	1.2900	+17.273%	1	443	-44.186%
2026-03-17	1.3100	1.3100	1.1000	1.1000	-30.380%	9	442	-34.545%
2026-03-09	1.5000	1.5800	1.5000	1.5800	-4.242%	3	437	-54.430%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+3.774%	1	440	-56.364%
2026-02-25	1.5900	1.5900	1.5900	1.5900	-9.143%	1	440	-54.717%
2026-02-23	1.7400	1.7500	1.7400	1.7500	+15.894%	3	440	-58.857%
2026-02-20	1.5100	1.5100	1.5100	1.5100	-4.430%	1	441	-52.318%
2026-02-19	1.6500	1.6500	1.5800	1.5800	-1.250%	6	440	-54.430%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-14.894%	1	441	-55.000%
2026-02-12	1.7300	1.9200	1.7300	1.8800	+13.939%	4	441	-61.702%
2026-02-10	1.7500	1.7500	1.6500	1.6500	-6.780%	16	441	-56.364%
2026-02-09	1.7800	1.7800	1.7700	1.7700	-12.376%	25	457	-59.322%
2026-02-06	1.9100	2.0200	1.8500	2.0200	+2.538%	3	467	-64.356%
2026-02-05	1.9700	1.9700	1.9700	1.9700	-1.005%	1	468	-63.452%
2026-02-04	1.9200	2.1200	1.9200	1.9900	+28.387%	9	468	-63.819%
2026-02-03	1.5500	1.5500	1.5500	1.5500	0.000%	1	473	-53.548%
2026-01-26	1.3000	1.5500	1.3000	1.5500	+3.333%	14	474	-53.548%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+7.143%	1	464	-52.000%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+8.527%	1	464	-48.571%
2026-01-20	1.2900	1.2900	1.2900	1.2900	+11.207%	1	464	-44.186%
2026-01-16	1.1600	1.1600	1.1600	1.1600	+5.455%	1	465	-37.931%
2026-01-14	1.1000	1.1000	1.1000	1.1000	-23.077%	1	465	-34.545%
2026-01-09	1.4300	1.4300	1.4300	1.4300	-10.063%	5	465	-49.650%
2026-01-07	1.5900	1.5900	1.5900	1.5900	-0.625%	10	465	-54.717%
2026-01-06	1.6900	1.6900	1.6000	1.6000	-18.782%	13	466	-55.000%
2026-01-05	1.9700	1.9700	1.9700	1.9700	+7.650%	1	474	-63.452%
2026-01-02	1.9000	1.9000	1.8300	1.8300	0.000%	6	474	-60.656%
2025-12-31	1.9100	2.0200	1.8300	1.8300	+1.105%	109	454	-60.656%
2025-12-26	1.8100	1.8100	1.8100	1.8100	+6.471%	10	454	-60.221%
2025-12-24	1.7000	1.7000	1.7000	1.7000	+8.280%	1	444	-57.647%
2025-12-23	1.7000	1.7000	1.5700	1.5700	-7.101%	14	444	-54.140%
2025-12-22	1.8400	1.9100	1.6900	1.6900	-22.477%	41	450	-57.396%
2025-12-19	2.1700	2.1800	2.1100	2.1800	-34.731%	5	451	-66.972%
2025-12-17	3.3400	3.3400	3.3400	3.3400	+6.032%	4	448	-78.443%
2025-12-16	2.9700	3.2000	2.9700	3.1500	+8.621%	17	444	-77.143%
2025-12-15	2.7800	2.9000	2.7800	2.9000	+15.538%	12	458	-75.172%
2025-12-12	2.5100	2.5100	2.5100	2.5100	+0.400%	1	448	-71.315%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-15.254%	1	448	-71.200%
2025-12-10	3.0000	3.0500	2.8600	2.9500	-13.235%	7	449	-75.593%
2025-12-09	3.4000	3.4000	3.4000	3.4000	+6.250%	1	446	-78.824%
2025-12-08	3.3000	3.3000	3.2000	3.2000	-8.571%	6	445	-77.500%
2025-12-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	439	-79.429%
2025-12-04	3.7100	3.7100	3.5000	3.5000	-11.839%	11	438	-79.429%
2025-12-03	3.9700	3.9700	3.9700	3.9700	-10.384%	5	429	-81.864%
2025-12-01	4.4300	4.4300	4.4300	4.4300	+4.235%	1	424	-83.747%
2025-11-26	4.2500	4.2500	4.2500	4.2500	-4.494%	2	423	-83.059%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-1.111%	1	423	-83.820%
2025-11-24	4.5600	4.5800	4.5000	4.5000	-6.250%	12	424	-84.000%
2025-11-21	4.8500	5.0200	4.8000	4.8000	+9.339%	72	423	-85.000%
2025-11-20	5.0000	5.0000	4.3900	4.3900	-0.227%	5	420	-83.599%
2025-11-18	4.4900	4.4900	4.4000	4.4000	-2.222%	3	420	-83.636%
2025-11-17	4.5000	4.5000	4.5000	4.5000	+8.434%	7	418	-84.000%
2025-11-14	4.3000	4.3000	4.1000	4.1500	+7.513%	5	413	-82.651%
2025-11-13	4.0000	4.0000	3.8600	3.8600	+16.970%	2	413	-81.347%
2025-11-11	3.4500	3.5000	3.3000	3.3000	-8.333%	23	411	-78.182%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-11.111%	1	399	-80.000%
2025-11-07	4.0500	4.0500	4.0500	4.0500	+62.651%	25	399	-82.222%
2025-11-04	2.4900	2.4900	2.4900	2.4900	-13.240%	1	374	-71.084%
2025-11-03	2.8700	2.8700	2.8700	2.8700	+1.413%	1	374	-74.913%
2025-10-30	2.8400	2.8400	2.8300	2.8300	+6.792%	2	374	-74.558%
2025-10-27	2.6500	2.6500	2.6500	2.6500	-6.360%	1	374	-72.830%
2025-10-24	2.8500	2.8500	2.7000	2.8300	-5.351%	19	374	-74.558%
2025-10-20	2.5000	2.9900	2.4500	2.9900	+2.048%	4	374	-75.920%
2025-10-17	2.9300	2.9300	2.9300	2.9300	+15.810%	1	376	-75.427%
2025-10-15	2.5300	2.5300	2.5300	2.5300	-6.985%	10	376	-71.542%
2025-10-13	2.7200	2.7200	2.7200	2.7200	+7.937%	25	376	-73.529%
2025-10-09	2.5200	2.5200	2.5200	2.5200	+5.000%	2	393	-71.429%
2025-10-08	2.2300	2.5000	2.2300	2.4000	-7.692%	66	395	-70.000%
2025-10-07	2.6000	2.7000	2.6000	2.6000	-11.263%	3	420	-72.308%
2025-10-03	3.0400	3.0400	2.9300	2.9300	-20.811%	11	420	-75.427%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-2.632%	20	410	-80.541%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-7.317%	2	390	-81.053%
2025-09-25	4.0000	4.1000	4.0000	4.1000	+11.717%	4	388	-82.439%
2025-09-24	3.2500	3.6700	3.2500	3.6700	+5.460%	5	384	-80.381%
2025-09-19	3.4800	3.4800	3.4800	3.4800	-0.571%	15	381	-79.310%
2025-09-18	3.7000	3.7000	3.5000	3.5000	-6.667%	17	366	-79.429%
2025-09-16	3.6000	3.8000	3.6000	3.7500	+29.310%	47	350	-80.800%
2025-09-15	3.0500	3.0500	2.9000	2.9000	-4.918%	13	323	-75.172%
2025-09-12	3.4000	3.4500	3.0200	3.0500	-12.857%	25	321	-76.393%
2025-09-11	3.5500	3.5500	3.4500	3.5000	-7.895%	63	331	-79.429%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-3.797%	15	269	-81.053%
2025-09-09	3.9500	3.9500	3.9500	3.9500	0.000%	1	254	-81.772%
2025-09-08	4.1600	4.1600	3.9500	3.9500	-10.227%	15	255	-81.772%
2025-09-05	6.0500	6.0500	4.4000	4.4000	-2.870%	20	256	-83.636%
2025-09-03	4.3500	4.5500	4.3500	4.5300	+7.857%	20	264	-84.106%
2025-09-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	244	-82.857%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-3.614%	20	252	-82.000%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+7.792%	10	252	-82.651%
2025-08-26	3.8500	3.8500	3.8500	3.8500	-3.509%	1	243	-81.299%
2025-08-25	4.1500	4.1500	3.9900	3.9900	-3.855%	11	243	-81.955%
2025-08-22	4.1500	4.1500	4.1500	4.1500	-17.000%	1	254	-82.651%
2025-08-20	4.8000	5.1000	4.8000	5.0000	+5.263%	8	253	-85.600%
2025-08-19	4.7500	4.7500	4.7500	4.7500	+12.293%	4	247	-84.842%
2025-08-18	4.2300	4.2300	4.2300	4.2300	-1.168%	10	243	-82.979%
2025-08-15	4.4500	4.4500	4.2800	4.2800	-3.820%	9	253	-83.178%
2025-08-13	4.4500	4.4500	4.4500	4.4500	+2.299%	1	244	-83.820%
2025-08-12	4.3100	4.3500	4.3100	4.3500	+7.407%	8	243	-83.448%
2025-08-08	4.0500	4.0500	4.0500	4.0500	-10.000%	1	239	-82.222%
2025-08-07	4.5000	4.5000	4.5000	4.5000	0.000%	28	238	-84.000%
2025-08-06	4.4600	4.5000	4.4000	4.5000	+1.351%	8	237	-84.000%
2025-08-05	4.4400	4.4400	4.4400	4.4400	-4.516%	25	229	-83.784%
2025-08-01	4.6500	4.6500	4.6500	4.6500	+15.385%	10	254	-84.516%
2025-07-31	4.0300	4.0300	4.0300	4.0300	-13.333%	1	244	-82.134%
2025-07-29	4.6500	4.6500	4.6500	4.6500	+7.390%	1	245	-84.516%
2025-07-25	3.9000	4.4000	3.9000	4.3300	+1.882%	4	244	-83.372%
2025-07-24	4.2500	4.2500	4.2500	4.2500	-5.556%	25	242	-83.059%
2025-07-22	4.5500	4.6000	4.5000	4.5000	+6.635%	10	217	-84.000%
2025-07-21	4.0500	4.2200	4.0500	4.2200	+5.500%	5	207	-82.938%
2025-07-18	4.2000	4.2000	4.0000	4.0000	0.000%	9	208	-82.000%
2025-07-17	4.0000	4.0400	4.0000	4.0000	-9.091%	46	207	-82.000%
2025-07-16	4.4100	4.5000	4.4000	4.4000	-4.555%	18	163	-83.636%
2025-07-15	4.6500	4.6500	4.6100	4.6100	-6.301%	7	147	-84.382%
2025-07-14	5.2000	5.2000	4.9200	4.9200	-8.889%	2	144	-85.366%
2025-07-10	5.3800	5.4000	5.3000	5.4000	0.000%	4	142	-86.667%
2025-07-09	5.4000	5.4000	5.4000	5.4000	-0.917%	1	141	-86.667%
2025-07-08	5.4500	5.4500	5.4500	5.4500	-0.909%	2	140	-86.789%
2025-07-07	5.5000	5.5900	5.5000	5.5000	-8.333%	7	141	-86.909%
2025-07-03	6.0000	6.0000	6.0000	6.0000	-1.639%	1	141	-88.000%
2025-07-02	6.1000	6.1000	6.1000	6.1000	-2.087%	1	141	-88.197%
2025-07-01	5.2000	6.2300	5.2000	6.2300	+5.593%	6	140	-88.443%
2025-06-27	5.9000	5.9000	5.9000	5.9000	-1.667%	1	134	-87.797%
2025-06-26	6.0000	6.0000	6.0000	6.0000	-4.762%	5	135	-88.000%
2025-06-24	6.3000	6.3000	6.3000	6.3000	-16.000%	2	131	-88.571%
2025-06-20	7.5000	7.5000	7.5000	7.5000	-1.186%	2	132	-90.400%
2025-06-18	7.6500	7.6500	7.5800	7.5900	-2.692%	3	134	-90.514%
2025-06-17	7.8000	7.8000	7.8000	7.8000	-5.455%	1	134	-90.769%
2025-06-16	8.2500	8.2500	8.2500	8.2500	+0.610%	1	134	-91.273%
2025-06-13	8.0100	8.2000	8.0000	8.2000	+3.797%	92	134	-91.220%
2025-06-12	7.3200	7.9000	7.3200	7.9000	+2.731%	7	88	-90.886%
2025-06-10	7.6900	7.6900	7.6900	7.6900	+14.776%	1	83	-90.637%
2025-06-09	6.7000	6.7000	6.7000	6.7000	-6.944%	1	82	-89.254%
2025-06-06	7.2000	7.2000	7.2000	7.2000	-8.861%	6	82	-90.000%
2025-06-05	7.9000	7.9000	7.9000	7.9000	+6.183%	2	79	-90.886%
2025-06-03	7.4400	7.4400	7.4400	7.4400	-3.627%	1	79	-90.323%
2025-05-30	8.0500	8.0500	7.4000	7.7200	+4.043%	6	79	-90.674%
2025-05-29	7.4200	7.4200	7.4200	7.4200	+0.678%	1	79	-90.296%
2025-05-27	7.3700	7.3700	7.3700	7.3700	-5.270%	1	78	-90.231%
2025-05-21	8.0500	8.0500	7.7800	7.7800	-2.138%	3	78	-90.746%
2025-05-20	7.9200	7.9500	7.9200	7.9500	-3.049%	2	75	-90.943%
2025-05-16	8.2000	8.2000	8.2000	8.2000	-9.592%	2	75	-91.220%
2025-05-13	9.0700	9.0700	9.0700	9.0700	-8.936%	25	75	-92.062%
2025-04-30	9.9600	9.9600	9.9600	9.9600	+3.642%	3	50	-92.771%
2025-04-29	9.6100	9.6100	9.6100	9.6100	-5.784%	5	47	-92.508%
2025-04-24	9.8900	10.2000	9.8900	10.2000	-8.108%	3	42	-92.941%
2025-04-09	11.1000	11.1000	11.1000	11.1000	-12.667%	1	44	-93.514%
2025-04-04	13.0900	13.0900	12.7000	12.7100	+6.449%	16	45	-94.335%
2025-04-03	11.9600	11.9600	11.9300	11.9400	+1.704%	5	49	-93.970%
2025-03-31	11.7000	11.7400	11.7000	11.7400	+8.704%	2	44	-93.867%
2025-03-26	10.8000	10.8000	10.8000	10.8000	-7.296%	3	44	-93.333%
2025-03-21	11.6500	11.6500	11.6500	11.6500	-0.851%	2	47	-93.820%
2025-03-14	11.7500	11.7500	11.7500	11.7500	-3.292%	4	46	-93.872%
2025-03-13	12.0200	12.1500	12.0200	12.1500	+0.413%	2	46	-94.074%
2025-03-12	12.1000	12.1000	12.1000	12.1000	-2.576%	2	46	-94.050%
2025-03-10	12.4200	12.4200	12.4200	12.4200	+0.894%	2	46	-94.203%
2025-03-07	12.0900	12.3100	12.0900	12.3100	+2.840%	10	44	-94.151%
2025-03-06	11.9700	11.9700	11.9700	11.9700	+2.747%	5	34	-93.985%
2025-03-05	11.6500	11.6500	11.6500	11.6500	-1.271%	1	34	-93.820%
2025-03-03	11.2000	11.8000	11.2000	11.8000	+1.724%	4	34	-93.898%
2025-02-28	11.5500	11.6000	11.5100	11.6000	+0.870%	6	32	-93.793%
2025-02-27	11.4200	11.5000	11.4200	11.5000	+1.770%	2	31	-93.739%
2025-02-26	11.3000	11.3000	11.3000	11.3000	-3.004%	1	31	-93.628%
2025-02-25	11.6500	11.6500	11.6500	11.6500	+23.673%	1	29	-93.820%
2025-02-19	9.4200	9.4200	9.4200	9.4200	-0.842%	3	29	-92.357%
2025-02-13	9.5000	9.5000	9.5000	9.5000	+3.261%	1	26	-92.421%
2025-02-03	9.2000	9.2000	9.2000	9.2000	+3.955%	1	26	-92.174%
2025-01-27	8.8500	8.8500	8.8500	8.8500	-1.667%	1	25	-91.864%
2025-01-21	9.0000	9.0000	9.0000	9.0000	-8.163%	1	27	-92.000%
2025-01-17	9.6800	9.8000	9.6800	9.8000	-9.511%	14	27	-92.653%
2025-01-13	10.4000	10.8300	10.4000	10.8300	+12.930%	11	27	-93.352%
2025-01-10	9.5900	9.5900	9.5900	9.5900	-5.980%	2	27	-92.492%
2025-01-08	10.1500	10.2000	10.1500	10.2000	+4.082%	2	26	-92.941%
2025-01-03	10.0000	10.0000	9.8000	9.8000	-7.547%	4	26	-92.653%
2024-12-31	10.6000	10.6000	10.6000	10.6000	+2.913%	15	31	-93.208%
2024-12-18	10.3000	10.3000	10.3000	10.3000	0.000%	1	31	-93.010%
2024-12-17	10.3000	10.3000	10.3000	10.3000	-1.718%	10	30	-93.010%
2024-12-16	10.4800	10.4800	10.4800	10.4800	-2.056%	10	27	-93.130%
2024-12-03	11.0000	11.0000	10.7000	10.7000	+10.881%	25	27	-93.271%
2024-11-29	9.6200	9.6500	9.6200	9.6500	0.000%	4	2	-92.539%

.dark-mode .JtQKnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtQKnl{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P25RKLB Dec 18 2026 25.00 Put (RKLB261218P00025000)option OPRA

RKLB20261218P25
RKLB Dec 18 2026 25.00 Put (RKLB261218P00025000)
option OPRA