Dark

RKLB20261218P30
RKLB Dec 18 2026 30.00 Put (RKLB261218P00030000)
option OPRA

EOD

Jul 30, 2026

1.85+15.625%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8500	1.8500	1.8500	1.8500	+15.625%	10	976	0.000%
2026-07-29	1.5000	1.6000	1.5000	1.6000	+8.844%	6	976	+15.625%
2026-07-28	1.5000	1.6300	1.4700	1.4700	+6.522%	55	974	+25.850%
2026-07-27	1.3600	1.3800	1.3600	1.3800	0.000%	5	949	+34.058%
2026-07-24	1.2500	1.3800	1.2500	1.3800	-2.817%	2	944	+34.058%
2026-07-23	1.4200	1.4200	1.4200	1.4200	+23.478%	1	944	+30.282%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-19.014%	3	944	+60.870%
2026-07-21	1.3000	1.4200	1.2600	1.4200	-0.699%	3	943	+30.282%
2026-07-20	1.3000	1.4800	1.3000	1.4300	+10.000%	18	943	+29.371%
2026-07-17	1.4000	1.4000	1.3000	1.3000	-4.412%	14	939	+42.308%
2026-07-16	1.1100	1.4300	1.0500	1.3600	+58.140%	119	936	+36.029%
2026-07-15	0.8600	0.8600	0.8600	0.8600	-1.149%	2	859	+115.116%
2026-07-14	0.8500	0.8700	0.8500	0.8700	-8.421%	6	859	+112.644%
2026-07-13	0.9900	0.9900	0.9500	0.9500	+7.955%	11	863	+94.737%
2026-07-10	0.8800	0.8800	0.8800	0.8800	+1.149%	1	858	+110.227%
2026-07-09	0.8700	0.8700	0.8700	0.8700	-5.435%	1	859	+112.644%
2026-07-08	0.9200	0.9200	0.9200	0.9200	0.000%	5	858	+101.087%
2026-07-07	0.9300	0.9300	0.9200	0.9200	+31.429%	13	858	+101.087%
2026-07-02	0.5400	0.7000	0.5000	0.7000	0.000%	19	860	+164.286%
2026-06-29	0.7500	0.7500	0.7000	0.7000	-23.077%	3	860	+164.286%
2026-06-26	0.9100	0.9100	0.9100	0.9100	-15.741%	2	862	+103.297%
2026-06-25	0.7500	1.0800	0.7500	1.0800	+35.000%	25	862	+71.296%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-19.192%	1	856	+131.250%
2026-06-23	0.9900	0.9900	0.9900	0.9900	+32.000%	1	856	+86.869%
2026-06-22	0.7800	0.7800	0.7500	0.7500	+1.351%	2	857	+146.667%
2026-06-16	0.7500	0.7500	0.7400	0.7400	+10.448%	2	856	+150.000%
2026-06-09	0.7600	0.7600	0.6700	0.6700	-10.667%	11	856	+176.119%
2026-06-04	0.6900	0.7500	0.6900	0.7500	0.000%	4	857	+146.667%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+38.889%	2	859	+146.667%
2026-05-29	0.5300	0.5400	0.5300	0.5400	-35.714%	2	861	+242.593%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+68.000%	1	859	+120.238%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-15.254%	1	860	+270.000%
2026-05-22	0.6000	0.6100	0.5900	0.5900	-1.667%	22	861	+213.559%
2026-05-21	0.6400	0.6400	0.6000	0.6000	+1.695%	11	867	+208.333%
2026-05-14	0.5900	0.5900	0.5900	0.5900	-13.235%	3	867	+213.559%
2026-05-13	0.6200	0.6800	0.6200	0.6800	-2.857%	6	876	+172.059%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-1.408%	1	876	+164.286%
2026-05-11	0.9500	0.9500	0.7000	0.7100	-10.127%	4	876	+160.563%
2026-05-08	0.9000	0.9000	0.7900	0.7900	-32.479%	19	880	+134.177%
2026-05-07	1.0000	1.1700	1.0000	1.1700	+5.405%	11	895	+58.120%
2026-05-06	1.1900	1.1900	1.1100	1.1100	-7.500%	6	886	+66.667%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	882	+54.167%
2026-05-04	1.3000	1.3000	1.2500	1.2500	0.000%	3	881	+48.000%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-11.348%	2	884	+48.000%
2026-04-29	1.4100	1.4100	1.4100	1.4100	-4.082%	1	884	+31.206%
2026-04-27	1.3700	1.5500	1.3700	1.4700	+23.529%	837	885	+25.850%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+5.310%	10	1,130	+55.462%
2026-04-23	1.1400	1.1400	1.1300	1.1300	+13.000%	3	1,120	+63.717%
2026-04-21	0.9700	1.0000	0.9700	1.0000	0.000%	17	1,140	+85.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-5.660%	2	1,140	+85.000%
2026-04-17	1.3900	1.3900	1.0600	1.0600	-26.897%	6	1,138	+74.528%
2026-04-16	1.4200	1.4500	1.4200	1.4500	-13.174%	3	1,143	+27.586%
2026-04-15	1.6700	1.6700	1.6700	1.6700	-28.326%	1	1,146	+10.778%
2026-04-07	2.3300	2.3300	2.3300	2.3300	+5.909%	1	1,147	-20.601%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-10.569%	10	1,146	-15.909%
2026-04-02	2.4600	2.4600	2.4600	2.4600	+6.957%	1	1,155	-24.797%
2026-04-01	2.3000	2.3000	2.3000	2.3000	-28.125%	4	1,155	-19.565%
2026-03-30	2.9300	3.2000	2.9300	3.2000	+12.281%	5	1,151	-42.188%
2026-03-27	2.8500	2.8500	2.8500	2.8500	+17.769%	3	1,150	-35.088%
2026-03-26	2.3800	2.4500	2.3600	2.4200	+10.000%	6	1,150	-23.554%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-9.836%	10	1,150	-15.909%
2026-03-20	2.4000	2.4400	2.4000	2.4400	+11.927%	3	1,140	-24.180%
2026-03-18	1.8900	2.2300	1.8900	2.1800	+12.371%	3	1,141	-15.138%
2026-03-17	2.0000	2.0000	1.9400	1.9400	-25.670%	3	1,142	-4.639%
2026-03-16	2.6100	2.6100	2.6100	2.6100	+4.400%	1	1,145	-29.119%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-2.344%	1	1,146	-26.000%
2026-03-12	2.5600	2.5600	2.5600	2.5600	+0.392%	10	1,145	-27.734%
2026-03-09	2.5800	2.5800	2.5500	2.5500	-7.273%	3	1,155	-27.451%
2026-03-03	2.7000	2.7500	2.7000	2.7500	+10.000%	8	1,158	-32.727%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-11.032%	12	1,159	-26.000%
2026-02-27	2.5000	2.8100	2.5000	2.8100	+12.400%	3	1,171	-34.164%
2026-02-25	2.5000	2.5100	2.5000	2.5000	0.000%	333	835	-26.000%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-4.943%	1	835	-26.000%
2026-02-18	2.7200	2.7200	2.6200	2.6300	-17.813%	6	836	-29.658%
2026-02-17	3.1900	3.2000	3.1900	3.2000	-1.538%	20	836	-42.188%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-2.402%	3	859	-43.077%
2026-02-12	3.2000	3.3300	3.0100	3.3300	+12.121%	42	859	-44.444%
2026-02-11	2.9800	3.0200	2.9700	2.9700	+6.835%	9	856	-37.710%
2026-02-10	2.6800	2.7800	2.6800	2.7800	+2.583%	3	847	-33.453%
2026-02-09	2.7100	2.7100	2.7100	2.7100	-15.313%	1	846	-31.734%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+6.667%	2	847	-42.188%
2026-02-05	3.1500	3.3200	3.0000	3.0000	+6.007%	14	845	-38.333%
2026-02-04	2.7000	3.2000	2.6700	2.8300	+10.547%	62	834	-34.629%
2026-02-03	2.5100	2.6000	2.5100	2.5600	+1.587%	34	824	-27.734%
2026-01-30	2.2500	2.5200	2.2500	2.5200	+19.431%	70	852	-26.587%
2026-01-29	2.1600	2.1600	2.1000	2.1100	-4.091%	30	833	-12.322%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-5.579%	2	833	-15.909%
2026-01-26	2.2200	2.3300	2.1700	2.3300	+21.990%	15	831	-20.601%
2026-01-23	2.0300	2.0300	1.9100	1.9100	-12.385%	3	830	-3.141%
2026-01-22	2.1100	2.1800	2.1100	2.1800	+2.347%	3	831	-15.138%
2026-01-21	2.1000	2.1500	2.0800	2.1300	+6.500%	15	834	-13.146%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+19.760%	3	821	-7.500%
2026-01-16	1.7500	1.9900	1.6700	1.6700	-21.596%	12	815	+10.778%
2026-01-14	2.4200	2.4200	2.0000	2.1300	+7.576%	11	815	-13.146%
2026-01-13	1.9800	1.9800	1.9800	1.9800	-12.000%	1	818	-6.566%
2026-01-09	2.5000	2.5000	2.1700	2.2500	-0.442%	21	818	-17.778%
2026-01-08	2.4800	2.5800	2.2300	2.2600	-6.612%	53	839	-18.142%
2026-01-06	2.6200	2.6200	2.4200	2.4200	-15.385%	7	890	-23.554%
2026-01-05	2.7700	3.0000	2.7700	2.8600	-3.051%	346	897	-35.315%
2025-12-31	3.0000	3.2500	2.9500	2.9500	+7.273%	92	557	-37.288%
2025-12-30	2.7200	3.0000	2.7100	2.7500	-2.135%	68	557	-32.727%
2025-12-29	2.8800	2.9500	2.6400	2.8100	-3.103%	64	569	-34.164%
2025-12-26	2.8500	2.9000	2.8100	2.9000	+12.403%	15	586	-36.207%
2025-12-24	2.5000	2.5800	2.5000	2.5800	-0.386%	16	595	-28.295%
2025-12-23	2.6000	2.6500	2.5900	2.5900	-4.074%	23	595	-28.571%
2025-12-22	2.7000	2.8700	2.7000	2.7000	-17.178%	5	616	-31.481%
2025-12-19	3.8900	3.8900	3.2600	3.2600	-22.381%	6	615	-43.252%
2025-12-18	4.4000	4.4000	4.2000	4.2000	-15.152%	13	619	-55.952%
2025-12-17	4.6000	4.9500	4.6000	4.9500	+6.223%	3	618	-62.626%
2025-12-16	4.6000	4.6600	4.6000	4.6600	+2.418%	20	619	-60.300%
2025-12-15	3.9700	4.5700	3.9700	4.5500	+7.059%	46	599	-59.341%
2025-12-12	3.7000	4.2500	3.7000	4.2500	+8.974%	2	632	-56.471%
2025-12-11	4.0300	4.0300	3.9000	3.9000	-14.286%	6	634	-52.564%
2025-12-10	3.9800	4.5500	3.9800	4.5500	-6.186%	6	632	-59.341%
2025-12-09	5.0000	5.1000	4.8500	4.8500	-5.825%	31	636	-61.856%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-2.277%	5	666	-64.078%
2025-12-05	5.2700	5.2700	5.2700	5.2700	+1.152%	1	661	-64.896%
2025-12-04	5.8000	5.8000	5.2100	5.2100	-11.695%	12	660	-64.491%
2025-12-03	6.4200	6.4200	5.9000	5.9000	-10.470%	14	658	-68.644%
2025-12-01	6.6500	6.8500	6.4000	6.5900	+1.385%	34	660	-71.927%
2025-11-28	6.4000	6.5000	6.4000	6.5000	-0.915%	15	636	-71.538%
2025-11-26	6.5600	6.5600	6.5600	6.5600	-2.090%	5	617	-71.799%
2025-11-25	7.0000	7.0000	6.7000	6.7000	-2.332%	29	617	-72.388%
2025-11-24	7.2000	7.4000	6.8600	6.8600	-4.722%	50	628	-73.032%
2025-11-21	7.2500	7.2500	7.0200	7.2000	-1.370%	7	583	-74.306%
2025-11-20	6.2000	7.3000	6.0000	7.3000	+10.106%	30	583	-74.658%
2025-11-18	6.8500	6.8500	6.5700	6.6300	+2.791%	18	557	-72.097%
2025-11-17	6.3000	6.6600	5.5500	6.4500	+1.097%	21	549	-71.318%
2025-11-14	6.0500	6.3800	6.0500	6.3800	0.000%	2	533	-71.003%
2025-11-13	6.0300	6.3800	6.0000	6.3800	+12.127%	70	532	-71.003%
2025-11-10	5.5000	5.7000	5.5000	5.6900	-1.043%	8	464	-67.487%
2025-11-07	6.0500	6.1500	5.7500	5.7500	+10.577%	5	462	-67.826%
2025-11-06	5.2000	5.2000	5.2000	5.2000	+8.333%	1	462	-64.423%
2025-11-05	4.4500	4.8000	4.4500	4.8000	+1.053%	2	462	-61.458%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+11.765%	1	461	-61.053%
2025-10-31	4.2200	4.2500	4.2200	4.2500	+2.657%	3	461	-56.471%
2025-10-28	4.1400	4.1400	4.1400	4.1400	-6.966%	1	459	-55.314%
2025-10-23	4.2500	4.5000	4.2500	4.4500	-7.292%	9	459	-58.427%
2025-10-22	4.5000	4.8000	4.5000	4.8000	+15.942%	41	463	-61.458%
2025-10-20	4.1400	4.1400	4.1400	4.1400	-4.608%	1	482	-55.314%
2025-10-17	4.5000	4.5000	4.0500	4.3400	+3.088%	5	482	-57.373%
2025-10-16	4.2200	4.2200	4.2100	4.2100	+6.582%	2	484	-56.057%
2025-10-13	3.9300	3.9500	3.9300	3.9500	+1.804%	13	483	-53.165%
2025-10-10	3.8800	3.8800	3.8800	3.8800	+3.467%	2	483	-52.320%
2025-10-09	3.8100	3.8100	3.7500	3.7500	-17.219%	25	482	-50.667%
2025-10-08	3.8000	4.5300	3.8000	4.5300	+3.899%	6	481	-59.161%
2025-10-07	4.1500	4.3600	4.0500	4.3600	-7.431%	27	482	-57.569%
2025-10-03	4.8500	4.8500	4.7100	4.7100	-24.032%	2	482	-60.722%
2025-09-25	5.8000	6.3000	5.8000	6.2000	+13.553%	6	481	-70.161%
2025-09-24	5.7000	6.2500	5.4600	5.4600	+8.119%	22	479	-66.117%
2025-09-23	5.0500	5.0500	5.0500	5.0500	-3.626%	1	457	-63.366%
2025-09-22	5.7000	5.7500	5.2400	5.2400	-4.554%	24	456	-64.695%
2025-09-19	5.4900	5.4900	5.4900	5.4900	-4.522%	1	433	-66.302%
2025-09-16	5.7500	5.7500	5.7500	5.7500	+24.729%	5	432	-67.826%
2025-09-12	5.1500	5.1500	4.6100	4.6100	-13.019%	2	427	-59.870%
2025-09-11	5.7500	5.7500	5.3000	5.3000	-7.826%	3	428	-65.094%
2025-09-10	5.8000	5.8000	5.7500	5.7500	0.000%	2	428	-67.826%
2025-09-09	5.7500	5.7500	5.7500	5.7500	-5.738%	1	430	-67.826%
2025-09-08	6.2200	6.2200	6.1000	6.1000	-7.716%	3	430	-69.672%
2025-09-05	6.7500	6.7500	6.6100	6.6100	-1.343%	6	431	-72.012%
2025-09-04	6.7500	6.7500	6.7000	6.7000	+0.752%	249	426	-72.388%
2025-09-03	6.3200	6.7400	6.3200	6.6500	+9.016%	16	197	-72.180%
2025-09-02	6.1000	6.1000	6.1000	6.1000	+2.349%	1	186	-69.672%
2025-08-29	6.1000	6.1000	5.9500	5.9600	-2.295%	3	186	-68.960%
2025-08-27	6.1000	6.1000	6.1000	6.1000	+4.631%	2	186	-69.672%
2025-08-25	6.2500	6.2500	5.8200	5.8300	-7.607%	14	184	-68.268%
2025-08-22	6.4000	6.4000	6.3100	6.3100	-8.151%	2	179	-70.681%
2025-08-21	7.0500	7.0500	6.8700	6.8700	-5.241%	31	180	-73.071%
2025-08-20	7.2500	7.2500	7.2500	7.2500	+3.276%	2	150	-74.483%
2025-08-19	7.0200	7.0200	7.0200	7.0200	+6.364%	1	150	-73.647%
2025-08-13	6.6000	6.6000	6.6000	6.6000	+16.608%	5	150	-71.970%
2025-08-12	6.4500	6.4500	5.6600	5.6600	-8.710%	15	150	-67.314%
2025-08-11	6.5500	6.5500	6.0500	6.2000	-5.344%	3	142	-70.161%
2025-08-08	6.8300	6.8300	6.5500	6.5500	-2.963%	14	142	-71.756%
2025-08-07	6.7500	6.7500	6.7500	6.7500	+2.584%	2	155	-72.593%
2025-08-06	6.7200	6.7200	6.5800	6.5800	-0.303%	3	157	-71.884%
2025-08-04	6.4800	7.0500	6.4800	6.6000	-5.308%	3	156	-71.970%
2025-08-01	6.9700	6.9700	6.9700	6.9700	+9.764%	1	156	-73.458%
2025-07-31	6.2000	6.3500	6.0000	6.3500	-5.224%	10	155	-70.866%
2025-07-29	6.8500	6.8500	6.7000	6.7000	+0.752%	3	158	-72.388%
2025-07-28	6.6200	6.6500	6.6200	6.6500	+2.308%	3	159	-72.180%
2025-07-25	6.5000	6.5000	6.5000	6.5000	+2.041%	1	160	-71.538%
2025-07-24	6.3700	6.3700	6.3700	6.3700	+1.111%	5	160	-70.958%
2025-07-21	6.0000	6.3000	6.0000	6.3000	+3.279%	2	160	-70.635%
2025-07-18	6.0600	6.1100	5.8000	6.1000	+5.536%	13	160	-69.672%
2025-07-17	5.5000	5.9500	5.5000	5.7800	-9.546%	136	160	-67.993%
2025-07-16	6.7200	6.7200	6.3900	6.3900	-5.333%	31	143	-71.049%
2025-07-15	6.8700	6.8700	6.7300	6.7500	-3.983%	16	173	-72.593%
2025-07-14	7.6500	7.6500	6.2000	7.0300	-8.701%	26	166	-73.684%
2025-07-11	7.7000	7.7000	7.7000	7.7000	-1.408%	2	156	-75.974%
2025-07-10	7.8100	7.8100	7.8100	7.8100	-1.014%	20	154	-76.312%
2025-07-09	7.9100	7.9100	7.8900	7.8900	-0.755%	2	154	-76.553%
2025-07-08	7.9000	7.9500	7.9000	7.9500	+0.633%	6	153	-76.730%
2025-07-07	8.5500	8.5500	7.9000	7.9000	-7.386%	65	147	-76.582%
2025-07-01	8.5300	8.5300	8.5300	8.5300	+0.947%	1	148	-78.312%
2025-06-26	8.3900	8.5000	8.0600	8.4500	-7.650%	63	148	-78.107%
2025-06-25	9.1500	9.1500	9.1500	9.1500	+0.329%	2	88	-79.781%
2025-06-24	9.3000	9.3000	9.1000	9.1200	-2.979%	52	86	-79.715%
2025-06-23	9.6000	9.6000	9.3500	9.4000	-6.838%	8	138	-80.319%
2025-06-20	10.2700	10.2700	10.0900	10.0900	-8.522%	24	135	-81.665%
2025-06-12	11.0300	11.0300	11.0300	11.0300	+1.193%	1	145	-83.228%
2025-06-11	10.7400	10.9000	10.7400	10.9000	+2.540%	7	144	-83.028%
2025-06-10	10.7400	10.7400	10.6300	10.6300	+9.138%	2	139	-82.596%
2025-06-09	10.3000	10.3000	9.7400	9.7400	-7.238%	52	137	-81.006%
2025-06-05	10.5000	10.5000	10.5000	10.5000	-0.190%	5	86	-82.381%
2025-05-29	10.5200	10.5200	10.5200	10.5200	+5.200%	10	86	-82.414%
2025-05-28	10.1000	10.5000	10.0000	10.0000	-14.821%	157	81	-81.500%
2025-05-15	11.7400	11.7400	11.7400	11.7400	+0.342%	1	35	-84.242%
2025-05-14	10.7500	11.7000	10.7500	11.7000	-28.440%	14	34	-84.188%
2025-04-07	16.3500	16.3500	16.3500	16.3500	+0.307%	3	21	-88.685%
2025-03-07	16.3000	16.3000	16.3000	16.3000	+1.875%	2	24	-88.650%
2025-03-03	16.0000	16.0000	16.0000	16.0000	+4.235%	2	25	-88.438%
2025-02-28	16.2100	16.2100	15.3500	15.3500	+3.367%	6	27	-87.948%
2025-02-25	14.8500	14.8500	14.8500	14.8500	+4.064%	3	29	-87.542%
2025-02-24	14.2800	14.2800	14.2700	14.2700	+3.032%	3	29	-87.036%
2025-02-20	13.8500	13.8500	13.8500	13.8500	+17.872%	3	26	-86.643%
2025-02-10	11.7500	11.7500	11.7500	11.7500	-2.083%	2	23	-84.255%
2025-02-06	12.0000	12.0000	12.0000	12.0000	+4.348%	2	21	-84.583%
2025-02-05	11.5000	11.5000	11.5000	11.5000	-4.564%	1	19	-83.913%
2025-02-04	12.0500	12.0500	12.0500	12.0500	+4.329%	1	19	-84.647%
2025-01-24	11.5500	11.5500	11.5500	11.5500	-5.714%	2	19	-83.983%
2025-01-23	12.2500	12.2500	12.2500	12.2500	+1.240%	1	18	-84.898%
2025-01-22	11.9600	12.1000	11.9600	12.1000	-9.701%	2	18	-84.711%
2025-01-17	13.4000	13.4000	13.4000	13.4000	-2.687%	24	5	-86.194%
2025-01-13	13.7700	13.7700	13.7700	13.7700	+10.160%	1	5	-86.565%
2025-01-06	12.5000	12.5000	12.5000	12.5000	-12.892%	2	4	-85.200%
2024-11-22	14.3500	14.3500	14.3500	14.3500	0.000%	4	2	-87.108%

.dark-mode .T0PSBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0PSBp{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P30RKLB Dec 18 2026 30.00 Put (RKLB261218P00030000)option OPRA

RKLB20261218P30
RKLB Dec 18 2026 30.00 Put (RKLB261218P00030000)
option OPRA