Dark

RKLB20261218P32
RKLB Dec 18 2026 32.00 Put (RKLB261218P00032000)
option OPRA

EOD

Sep 9, 2026

0.3700+5.714%(+0.0200)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3500	0.4000	0.3100	0.3700	+5.714%	64	476	0.000%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+2.941%	1	440	+5.714%
2026-09-04	0.3400	0.3400	0.3400	0.3400	+6.250%	8	440	+8.824%
2026-09-03	0.3700	0.3700	0.3200	0.3200	-15.789%	3	440	+15.625%
2026-09-02	0.4000	0.4000	0.3800	0.3800	-11.628%	2	440	-2.632%
2026-08-28	0.4200	0.4300	0.4200	0.4300	+26.471%	12	438	-13.953%
2026-08-27	0.3800	0.3800	0.3400	0.3400	-24.444%	4	449	+8.824%
2026-08-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	452	-17.778%
2026-08-25	0.4500	0.4500	0.4500	0.4500	+9.756%	2	456	-17.778%
2026-08-24	0.4100	0.4100	0.4100	0.4100	+36.667%	2	454	-9.756%
2026-08-21	0.3200	0.4500	0.3000	0.3000	-25.000%	14	452	+23.333%
2026-08-20	0.4100	0.4100	0.3700	0.4000	+14.286%	15	448	-7.500%
2026-08-19	0.3600	0.3600	0.3500	0.3500	+12.903%	4	438	+5.714%
2026-08-17	0.3100	0.3100	0.3000	0.3100	-22.500%	10	437	+19.355%
2026-08-14	0.3100	0.4000	0.3100	0.4000	0.000%	2	435	-7.500%
2026-08-13	0.3100	0.4000	0.2900	0.4000	-2.439%	13	435	-7.500%
2026-08-12	0.4400	0.4800	0.3900	0.4100	-16.327%	8	436	-9.756%
2026-08-11	0.6200	0.6200	0.4900	0.4900	-15.517%	10	431	-24.490%
2026-08-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	431	-36.207%
2026-08-07	0.8000	0.8000	0.6400	0.6700	-63.978%	10	431	-44.776%
2026-07-30	1.6400	1.8600	1.6400	1.8600	-6.533%	8	432	-80.108%
2026-07-29	1.9400	1.9900	1.9400	1.9900	-7.442%	28	424	-81.407%
2026-07-28	2.1500	2.1500	2.1500	2.1500	+20.787%	1	424	-82.791%
2026-07-24	1.5600	1.8000	1.5600	1.7800	+17.105%	56	425	-79.213%
2026-07-22	1.5200	1.5200	1.5200	1.5200	-11.628%	1	405	-75.658%
2026-07-17	1.7200	1.7200	1.7200	1.7200	0.000%	1	405	-78.488%
2026-07-16	1.7200	1.7200	1.7200	1.7200	+50.877%	1	405	-78.488%
2026-07-15	1.1400	1.1400	1.1400	1.1400	+0.885%	3	404	-67.544%
2026-07-07	1.1300	1.1300	1.1300	1.1300	+39.506%	1	403	-67.257%
2026-07-06	0.8100	0.8100	0.8100	0.8100	+9.459%	1	402	-54.321%
2026-07-02	0.7500	0.7700	0.7400	0.7400	-30.841%	6	403	-50.000%
2026-06-26	1.0700	1.0700	1.0700	1.0700	+24.419%	1	403	-65.421%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-14.000%	1	403	-56.977%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+6.383%	1	403	-63.000%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+104.348%	1	403	-60.638%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-41.772%	57	402	-19.565%
2026-05-15	0.7900	0.7900	0.7900	0.7900	+23.438%	19	345	-53.165%
2026-05-14	0.7500	0.7500	0.6400	0.6400	-20.000%	2	364	-42.188%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-18.367%	1	365	-53.750%
2026-05-08	1.0800	1.0800	0.9800	0.9800	-35.948%	8	366	-62.245%
2026-04-28	1.6800	1.6800	1.5300	1.5300	+5.517%	5	373	-75.817%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+1.399%	1	373	-74.483%
2026-04-17	1.4300	1.4300	1.4300	1.4300	-10.063%	1	373	-74.126%
2026-04-16	1.6000	1.6000	1.5900	1.5900	-22.816%	12	373	-76.730%
2026-04-14	2.0600	2.0600	2.0600	2.0600	-30.872%	1	375	-82.039%
2026-04-01	2.9800	2.9800	2.9800	2.9800	-6.875%	1	375	-87.584%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-17.949%	1	376	-88.438%
2026-03-30	3.4800	3.9000	3.4800	3.9000	+53.543%	16	375	-90.513%
2026-03-23	2.5000	2.6000	2.5000	2.5400	-11.498%	6	364	-85.433%
2026-03-20	2.7400	2.8700	2.7400	2.8700	-12.500%	12	364	-87.108%
2026-03-09	3.2800	3.2800	3.2800	3.2800	+0.923%	1	352	-88.720%
2026-03-05	3.0000	3.2500	3.0000	3.2500	+4.167%	2	352	-88.615%
2026-02-18	3.1000	3.1200	3.0700	3.1200	-19.588%	6	352	-88.141%
2026-02-12	3.4600	3.9000	3.4600	3.8800	+5.149%	48	353	-90.464%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+17.143%	1	367	-89.973%
2026-02-04	3.1200	3.1600	3.1200	3.1500	+5.351%	40	366	-88.254%
2026-02-03	2.9900	3.0000	2.9900	2.9900	+5.654%	15	374	-87.625%
2026-02-02	2.5600	2.8300	2.5600	2.8300	-4.068%	100	378	-86.926%
2026-01-30	2.7200	2.9500	2.7100	2.9500	+14.786%	66	290	-87.458%
2026-01-29	2.5200	2.5700	2.5100	2.5700	-9.825%	30	298	-85.603%
2026-01-26	2.5600	2.8900	2.5600	2.8500	+9.615%	18	295	-87.018%
2026-01-22	2.5400	2.6000	2.5400	2.6000	+30.653%	3	294	-85.769%
2026-01-16	2.2500	2.2500	1.9900	1.9900	-23.462%	2	291	-81.407%
2026-01-15	2.4100	2.6000	2.4100	2.6000	+7.884%	2	291	-85.769%
2026-01-14	2.8400	2.8400	2.4100	2.4100	-12.044%	2	290	-84.647%
2026-01-09	2.5800	2.7400	2.5800	2.7400	-2.491%	8	290	-86.496%
2026-01-07	2.8100	2.8100	2.8100	2.8100	+7.252%	6	290	-86.833%
2026-01-06	3.1000	3.3000	2.6200	2.6200	-28.804%	117	284	-85.878%
2026-01-05	3.6800	3.6800	3.6800	3.6800	+1.939%	2	298	-89.946%
2026-01-02	3.5000	3.6500	3.4600	3.6100	+0.278%	72	298	-89.751%
2025-12-31	3.5500	3.7700	3.5000	3.6000	+2.564%	146	241	-89.722%
2025-12-29	3.4000	3.5500	3.3600	3.5100	+4.154%	277	241	-89.459%
2025-12-26	3.2000	3.3700	3.2000	3.3700	+22.545%	6	100	-89.021%
2025-12-22	3.3000	3.3000	2.7500	2.7500	-40.217%	3	98	-86.545%
2025-12-12	4.4000	4.6000	4.4000	4.6000	-4.762%	5	100	-91.957%
2025-12-11	4.8500	4.8500	4.8300	4.8300	-6.031%	3	105	-92.340%
2025-12-10	5.3000	5.3000	5.1400	5.1400	-27.606%	2	106	-92.802%
2025-12-03	7.0600	7.1000	7.0600	7.1000	-6.579%	3	106	-94.789%
2025-12-01	7.7400	7.7400	7.6000	7.6000	-0.654%	6	106	-95.132%
2025-11-26	7.6300	7.6500	7.6300	7.6500	-3.165%	3	98	-95.163%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-5.728%	1	98	-95.316%
2025-11-24	8.3800	8.3800	8.3800	8.3800	+14.795%	1	97	-95.585%
2025-11-20	7.3000	7.3000	7.3000	7.3000	0.000%	1	96	-94.932%
2025-11-17	7.3000	7.3000	7.3000	7.3000	+5.036%	2	96	-94.932%
2025-11-14	6.9900	6.9900	6.9500	6.9500	+6.923%	2	96	-94.676%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+0.932%	1	94	-94.308%
2025-11-06	6.4400	6.4400	6.4400	6.4400	+15.412%	1	93	-94.255%
2025-11-05	5.5800	5.5800	5.5800	5.5800	+7.308%	10	92	-93.369%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+1.761%	2	82	-92.885%
2025-10-31	5.1100	5.1100	5.1100	5.1100	+5.797%	1	82	-92.759%
2025-10-16	4.8300	4.8300	4.8300	4.8300	+27.105%	1	81	-92.340%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-25.926%	14	80	-90.263%
2025-10-08	5.1300	5.1300	5.1300	5.1300	+5.339%	3	94	-92.788%
2025-10-07	4.8700	4.8700	4.8700	4.8700	-19.103%	11	105	-92.402%
2025-10-06	5.3000	6.0200	5.1500	6.0200	+11.275%	4	105	-93.854%
2025-10-03	5.4200	5.4200	5.4100	5.4100	-18.030%	19	105	-93.161%
2025-09-30	6.6000	6.6000	6.6000	6.6000	-9.959%	8	124	-94.394%
2025-09-29	6.7500	7.3300	6.7500	7.3300	-5.905%	2	116	-94.952%
2025-09-25	6.9700	8.4400	6.9600	7.7900	+26.461%	9	117	-95.250%
2025-09-22	6.1600	6.1600	6.1600	6.1600	-3.750%	5	109	-93.994%
2025-09-18	6.5000	6.5000	6.4000	6.4000	-3.030%	7	104	-94.219%
2025-09-17	6.6300	6.6300	6.6000	6.6000	-5.036%	2	104	-94.394%
2025-09-16	6.5000	6.9500	6.5000	6.9500	+22.359%	26	102	-94.676%
2025-09-12	5.9000	6.4600	5.6000	5.6800	-7.942%	25	76	-93.486%
2025-09-11	6.1700	6.1700	6.1700	6.1700	-9.398%	5	77	-94.003%
2025-09-09	6.8100	6.8100	6.8100	6.8100	-9.801%	5	82	-94.567%
2025-09-03	7.2700	7.5500	7.2700	7.5500	+12.519%	20	77	-95.099%
2025-08-26	6.7000	6.7100	6.5400	6.7100	-2.044%	4	57	-94.486%
2025-08-25	6.5900	6.8500	6.5900	6.8500	-5.517%	11	54	-94.599%
2025-08-22	7.2500	7.2500	7.2500	7.2500	-3.204%	1	53	-94.897%
2025-08-19	7.4900	7.4900	7.4900	7.4900	-2.474%	1	54	-95.060%
2025-08-14	7.6800	7.6800	7.6800	7.6800	+3.784%	10	53	-95.182%
2025-08-12	7.4000	7.4000	7.4000	7.4000	-1.987%	3	53	-95.000%
2025-08-08	7.5500	7.5500	7.5500	7.5500	-0.396%	1	50	-95.099%
2025-08-06	7.5800	7.5800	7.5800	7.5800	-4.051%	1	50	-95.119%
2025-07-29	7.9000	7.9000	7.9000	7.9000	+3.539%	1	49	-95.316%
2025-07-28	7.5500	7.6300	7.5500	7.6300	+7.163%	2	50	-95.151%
2025-07-21	7.2200	7.2200	7.1200	7.1200	-13.697%	6	48	-94.803%
2025-07-14	8.2600	8.2600	8.2500	8.2500	-5.390%	2	47	-95.515%
2025-07-11	8.7200	8.7200	8.7200	8.7200	-2.570%	20	47	-95.757%
2025-07-09	8.9500	8.9500	8.9500	8.9500	-1.432%	7	57	-95.866%
2025-07-07	9.0800	9.0800	9.0800	9.0800	-7.817%	3	57	-95.925%
2025-07-02	10.2000	10.2000	9.8500	9.8500	+1.546%	13	54	-96.244%
2025-06-30	9.6000	9.7000	9.6000	9.7000	0.000%	11	44	-96.186%
2025-06-26	9.6000	9.7000	9.6000	9.7000	-6.731%	9	35	-96.186%
2025-06-24	10.1600	10.4700	10.1600	10.4000	-18.175%	24	43	-96.442%
2025-06-16	12.5500	12.7100	12.5500	12.7100	+4.695%	3	38	-97.089%
2025-06-11	12.0000	12.1400	12.0000	12.1400	+12.616%	3	35	-96.952%
2025-06-09	10.7800	10.7800	10.7800	10.7800	-25.450%	8	33	-96.568%
2025-05-12	14.4600	14.4600	14.4600	14.4600	-3.600%	1	25	-97.441%
2025-04-25	15.0000	15.0000	15.0000	15.0000	-7.692%	40	25	-97.533%
2025-03-24	16.2500	16.2500	16.2500	16.2500	-4.971%	21	5	-97.723%
2025-03-19	17.1000	17.1000	17.1000	17.1000	+0.588%	21	26	-97.836%
2025-03-06	17.0000	17.0000	17.0000	17.0000	+2.719%	3	2	-97.824%
2025-02-25	16.5500	16.5500	16.5500	16.5500	+24.249%	3	2	-97.764%
2025-01-31	13.3200	13.3200	13.3200	13.3200	0.000%	4	2	-97.222%

.dark-mode .q1ChpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1ChpT{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P32RKLB Dec 18 2026 32.00 Put (RKLB261218P00032000)option OPRA

RKLB20261218P32
RKLB Dec 18 2026 32.00 Put (RKLB261218P00032000)
option OPRA