Dark

RKLB20261218P35
RKLB Dec 18 2026 35.00 Put (RKLB261218P00035000)
option OPRA

EOD

Sep 14, 2026

0.5300-1.852%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5500	0.5500	0.4900	0.5300	-1.852%	8	1,173	0.000%
2026-09-11	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,170	-1.852%
2026-09-10	0.6900	0.6900	0.5900	0.5900	-1.667%	29	1,170	-10.169%
2026-09-09	0.5900	0.7500	0.5300	0.6000	+20.000%	11	1,176	-11.667%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,167	+6.000%
2026-09-04	0.5700	0.6000	0.5400	0.5800	+5.455%	25	1,164	-8.621%
2026-09-03	0.6000	0.6400	0.5300	0.5500	-8.333%	4	1,164	-3.636%
2026-09-02	0.5900	0.6300	0.5900	0.6000	-7.692%	18	1,165	-11.667%
2026-09-01	0.6100	0.6700	0.6100	0.6500	+6.557%	28	1,148	-18.462%
2026-08-31	0.6500	0.7000	0.6100	0.6100	-6.154%	57	1,127	-13.115%
2026-08-28	0.6800	0.6800	0.6500	0.6500	+3.175%	12	1,103	-18.462%
2026-08-27	0.6500	0.6500	0.6300	0.6300	-8.696%	3	1,092	-15.873%
2026-08-26	0.7000	0.7000	0.6300	0.6900	+2.985%	47	1,092	-23.188%
2026-08-25	0.7100	0.7400	0.6700	0.6700	-1.471%	7	1,067	-20.896%
2026-08-24	0.6500	0.6800	0.6500	0.6800	+21.429%	4	1,065	-22.059%
2026-08-21	0.6000	0.6000	0.5600	0.5600	-9.677%	62	1,061	-5.357%
2026-08-20	0.6200	0.6200	0.6200	0.6200	+12.727%	10	999	-14.516%
2026-08-19	0.5300	0.5600	0.5300	0.5500	+7.843%	71	999	-3.636%
2026-08-18	0.5300	0.6000	0.5100	0.5100	-5.556%	250	976	+3.922%
2026-08-17	0.5200	0.5400	0.4500	0.5400	-11.475%	210	739	-1.852%
2026-08-14	0.4000	0.6100	0.4000	0.6100	+27.083%	5	625	-13.115%
2026-08-13	0.5800	0.6000	0.4800	0.4800	-26.154%	74	626	+10.417%
2026-08-12	0.7000	0.7000	0.6100	0.6500	-2.985%	19	575	-18.462%
2026-08-11	0.9800	0.9800	0.6700	0.6700	-30.928%	22	575	-20.896%
2026-08-10	0.8200	0.9900	0.7200	0.9700	-1.020%	27	595	-45.361%
2026-08-07	1.1200	1.1200	0.9800	0.9800	-19.672%	14	585	-45.918%
2026-08-06	1.1900	1.2200	1.1300	1.2200	-6.154%	10	589	-56.557%
2026-08-05	1.5500	1.5500	1.3000	1.3000	-10.959%	45	594	-59.231%
2026-08-04	1.6000	1.6000	1.4500	1.4600	-25.128%	11	571	-63.699%
2026-08-03	1.9500	1.9500	1.9500	1.9500	-11.364%	10	571	-72.821%
2026-07-31	2.6500	2.6500	2.2000	2.2000	-26.667%	30	581	-75.909%
2026-07-29	2.5300	3.0000	2.4900	3.0000	+20.482%	69	558	-82.333%
2026-07-28	2.6400	2.6400	2.4000	2.4900	+7.792%	53	556	-78.715%
2026-07-27	2.3100	2.3100	2.3100	2.3100	-0.431%	10	555	-77.056%
2026-07-24	2.2500	2.3200	2.2500	2.3200	+16.000%	6	555	-77.155%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-9.091%	4	554	-73.500%
2026-07-21	2.3000	2.3000	2.1500	2.2000	-6.383%	28	556	-75.909%
2026-07-20	2.4000	2.4000	2.3500	2.3500	+23.037%	2	553	-77.447%
2026-07-17	2.0800	2.4400	1.9100	1.9100	-14.732%	18	553	-72.251%
2026-07-16	1.9000	2.3500	1.9000	2.2400	+35.758%	148	550	-76.339%
2026-07-15	1.4000	1.6500	1.4000	1.6500	0.000%	17	456	-67.879%
2026-07-13	1.2700	1.6500	1.1700	1.6500	+16.197%	35	446	-67.879%
2026-07-08	1.4200	1.4200	1.4200	1.4200	-8.387%	1	445	-62.676%
2026-07-07	1.5100	1.6000	1.4700	1.5500	+18.321%	26	444	-65.806%
2026-07-06	1.1100	1.3100	1.1100	1.3100	+24.762%	2	440	-59.542%
2026-07-02	1.0500	1.0500	1.0500	1.0500	-7.080%	10	450	-49.524%
2026-06-29	1.1300	1.1300	1.1300	1.1300	-31.515%	1	450	-53.097%
2026-06-25	1.5900	1.6900	1.5900	1.6500	+55.660%	8	450	-67.879%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-18.462%	2	449	-50.000%
2026-06-12	1.3000	1.3000	1.3000	1.3000	0.000%	1	449	-59.231%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+15.044%	1	449	-59.231%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+36.145%	2	449	-53.097%
2026-05-27	0.7800	0.9300	0.7800	0.8300	+2.469%	5	448	-36.145%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-19.802%	1	447	-34.568%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+17.442%	30	448	-47.525%
2026-05-14	1.0000	1.0000	0.8600	0.8600	-12.245%	38	448	-38.372%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-8.411%	6	456	-45.918%
2026-05-12	1.0500	1.0700	1.0500	1.0700	+3.883%	5	456	-50.467%
2026-05-11	1.1000	1.1500	1.0300	1.0300	-20.769%	302	456	-48.544%
2026-05-08	1.1800	1.5000	1.1800	1.3000	-31.217%	12	687	-59.231%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+26.000%	2	682	-71.958%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-25.373%	5	684	-64.667%
2026-05-04	1.9900	2.0100	1.9200	2.0100	-7.798%	5	684	-73.632%
2026-04-28	2.1200	2.1800	2.1200	2.1800	+1.395%	13	685	-75.688%
2026-04-27	2.1400	2.3000	2.1400	2.1500	0.000%	3	673	-75.349%
2026-04-24	1.9000	2.1500	1.9000	2.1500	+17.486%	18	671	-75.349%
2026-04-23	1.6900	1.8300	1.6900	1.8300	+6.395%	3	660	-71.038%
2026-04-22	1.6600	1.7200	1.6600	1.7200	+0.585%	7	660	-69.186%
2026-04-21	1.7100	1.7100	1.7100	1.7100	+0.588%	2	658	-69.006%
2026-04-20	1.8000	1.8000	1.7000	1.7000	-4.494%	3	658	-68.824%
2026-04-17	1.9000	1.9000	1.7600	1.7800	-16.038%	15	658	-70.225%
2026-04-16	2.1000	2.1200	2.1000	2.1200	-17.829%	7	670	-75.000%
2026-04-15	2.4800	2.7000	2.4800	2.5800	+2.789%	10	677	-79.457%
2026-04-14	2.6500	2.6500	2.4900	2.5100	-15.772%	27	680	-78.884%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-3.871%	10	685	-82.215%
2026-04-10	3.0000	3.1000	3.0000	3.1000	-0.322%	25	685	-82.903%
2026-04-09	3.1000	3.1100	3.1000	3.1100	-1.270%	2	686	-82.958%
2026-04-08	3.1700	3.1700	2.9900	3.1500	-12.983%	57	684	-83.175%
2026-04-07	3.6200	3.6200	3.6200	3.6200	+8.060%	30	717	-85.359%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-9.214%	10	745	-84.179%
2026-04-02	3.6900	3.6900	3.6900	3.6900	-15.367%	1	736	-85.637%
2026-03-31	4.1500	4.3600	4.1500	4.3600	-5.217%	16	736	-87.844%
2026-03-30	4.4400	4.6000	4.4400	4.6000	+5.991%	40	724	-88.478%
2026-03-27	3.8700	4.4000	3.8700	4.3400	+18.904%	25	684	-87.788%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+1.389%	15	662	-85.479%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+1.695%	1	662	-85.278%
2026-03-19	3.5500	3.5500	3.5400	3.5400	+7.273%	3	662	-85.028%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+7.492%	2	661	-83.939%
2026-03-17	3.4000	3.4000	3.0700	3.0700	-12.286%	7	660	-82.736%
2026-03-16	3.6000	3.6000	3.5000	3.5000	-3.581%	5	660	-84.857%
2026-03-04	3.7600	3.7600	3.6300	3.6300	-9.250%	3	659	-85.399%
2026-02-26	3.7500	4.0000	3.7500	4.0000	-3.614%	3	660	-86.750%
2026-02-24	4.1500	4.2500	4.1500	4.1500	-0.480%	7	660	-87.229%
2026-02-23	4.1700	4.1700	4.1700	4.1700	+2.963%	2	664	-87.290%
2026-02-20	3.9900	4.0500	3.9900	4.0500	+8.000%	6	663	-86.914%
2026-02-19	3.8000	3.8000	3.7300	3.7500	-6.250%	9	661	-85.867%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-7.621%	1	661	-86.750%
2026-02-17	4.4300	4.4300	4.3300	4.3300	-7.479%	2	660	-87.760%
2026-02-13	5.0300	5.0300	4.6800	4.6800	-1.474%	15	648	-88.675%
2026-02-12	4.8000	4.8000	4.7500	4.7500	+9.700%	15	648	-88.842%
2026-02-11	4.3300	4.3300	4.3300	4.3300	+3.095%	1	643	-87.760%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+0.962%	1	642	-87.381%
2026-02-06	4.6600	4.8000	4.1600	4.1600	-16.800%	7	643	-87.260%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+6.383%	1	643	-89.400%
2026-02-04	4.5000	4.7000	4.5000	4.7000	+25.333%	22	643	-88.723%
2026-02-03	3.9000	3.9000	3.7500	3.7500	-4.580%	20	653	-85.867%
2026-02-02	4.0500	4.0500	3.8000	3.9300	+6.216%	7	661	-86.514%
2026-01-30	3.3000	3.7000	3.3000	3.7000	+15.625%	6	661	-85.676%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-3.030%	8	656	-83.438%
2026-01-26	3.3500	3.3500	3.3000	3.3000	+8.911%	3	652	-83.939%
2026-01-23	3.0200	3.0300	3.0200	3.0300	+1.000%	11	649	-82.508%
2026-01-22	3.1900	3.2300	3.0000	3.0000	-3.226%	15	638	-82.333%
2026-01-21	3.2000	3.3800	3.1000	3.1000	+3.333%	12	623	-82.903%
2026-01-20	2.7800	3.0000	2.6300	3.0000	+12.782%	292	612	-82.333%
2026-01-16	3.2500	3.2500	2.5000	2.6600	-11.333%	30	454	-80.075%
2026-01-15	3.0400	3.0500	3.0000	3.0000	-5.063%	4	454	-82.333%
2026-01-14	3.1500	3.1600	3.1500	3.1600	-0.940%	11	453	-83.228%
2026-01-13	3.1900	3.1900	3.1900	3.1900	-7.536%	5	463	-83.386%
2026-01-12	3.2700	3.4500	3.1300	3.4500	+1.471%	22	458	-84.638%
2026-01-09	3.4000	3.4000	3.3600	3.4000	-5.292%	42	440	-84.412%
2026-01-08	3.5000	3.7000	3.5000	3.5900	+0.843%	32	447	-85.237%
2026-01-07	3.5600	3.5600	3.5600	3.5600	-2.466%	1	446	-85.112%
2026-01-06	4.2000	4.2000	3.6500	3.6500	-10.539%	24	447	-85.479%
2026-01-02	4.5000	4.8200	4.0800	4.0800	-17.576%	168	423	-87.010%
2025-12-31	4.4300	4.9500	4.3900	4.9500	+19.277%	76	315	-89.293%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-5.251%	5	315	-87.229%
2025-12-29	4.3000	4.4500	4.3000	4.3800	+5.036%	187	310	-87.900%
2025-12-26	3.8500	4.3100	3.8500	4.1700	+10.026%	107	366	-87.290%
2025-12-23	3.9900	3.9900	3.7900	3.7900	-9.762%	3	318	-86.016%
2025-12-22	4.0500	4.3700	3.9200	4.2000	-9.483%	19	317	-87.381%
2025-12-19	5.5200	5.5200	4.4600	4.6400	-26.115%	8	308	-88.578%
2025-12-18	6.2800	6.2800	6.2800	6.2800	-10.286%	1	305	-91.561%
2025-12-17	6.5000	7.0000	6.5000	7.0000	+7.692%	13	305	-92.429%
2025-12-15	6.0200	6.5200	6.0000	6.5000	+16.071%	13	312	-91.846%
2025-12-12	5.7000	6.0000	5.6000	5.6000	-1.754%	17	302	-90.536%
2025-12-11	6.1500	6.3000	5.7000	5.7000	-9.667%	16	312	-90.702%
2025-12-10	6.5500	6.5500	6.3100	6.3100	-15.074%	14	320	-91.601%
2025-12-08	7.2000	7.4300	7.2000	7.4300	-1.720%	20	332	-92.867%
2025-12-04	7.5000	8.0600	7.5000	7.5600	-10.214%	6	322	-92.989%
2025-12-03	8.7300	8.7300	8.4200	8.4200	-6.444%	52	318	-93.705%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-2.492%	10	367	-94.111%
2025-12-01	9.2300	9.2300	9.2300	9.2300	+1.989%	1	377	-94.258%
2025-11-28	9.0100	9.0500	9.0100	9.0500	-2.688%	12	376	-94.144%
2025-11-26	9.2000	9.3000	9.2000	9.3000	+4.494%	13	373	-94.301%
2025-11-25	9.8000	9.8000	8.9000	8.9000	-6.316%	18	373	-94.045%
2025-11-24	10.0000	10.0000	9.5000	9.5000	-4.714%	3	360	-94.421%
2025-11-21	10.3000	10.7000	9.9500	9.9700	-2.732%	53	357	-94.684%
2025-11-20	9.0000	10.2500	9.0000	10.2500	+12.022%	40	387	-94.829%
2025-11-19	8.6000	9.2000	8.6000	9.1500	+4.571%	31	360	-94.208%
2025-11-18	9.3000	9.6500	8.7500	8.7500	-2.235%	17	329	-93.943%
2025-11-17	9.2900	9.4500	8.5400	8.9500	+1.130%	22	324	-94.078%
2025-11-14	8.9100	8.9100	8.8500	8.8500	-1.667%	22	303	-94.011%
2025-11-13	7.9500	9.0000	7.9500	9.0000	+15.979%	62	281	-94.111%
2025-11-12	7.7600	7.7600	7.7600	7.7600	+7.182%	1	248	-93.170%
2025-11-11	7.5700	7.5700	7.2400	7.2400	-8.005%	7	248	-92.680%
2025-11-10	7.9500	7.9500	7.8700	7.8700	-0.253%	8	250	-93.266%
2025-11-07	7.8900	7.8900	7.8900	7.8900	+3.543%	1	249	-93.283%
2025-11-06	7.0100	7.6500	7.0100	7.6200	+10.435%	37	248	-93.045%
2025-11-05	6.8000	7.3200	6.5200	6.9000	+0.730%	31	237	-92.319%
2025-11-04	6.8500	6.8500	6.8500	6.8500	+7.874%	1	223	-92.263%
2025-11-03	6.4000	6.6500	6.3500	6.3500	+3.252%	3	222	-91.654%
2025-10-31	6.1500	6.1700	6.1500	6.1500	+6.034%	3	222	-91.382%
2025-10-27	5.8500	5.8500	5.8000	5.8000	-6.752%	3	221	-90.862%
2025-10-23	6.2200	6.2200	6.2200	6.2200	-7.852%	1	221	-91.479%
2025-10-22	6.6300	6.7500	6.6300	6.7500	+19.469%	2	221	-92.148%
2025-10-20	5.6000	5.6500	5.6000	5.6500	+0.534%	27	220	-90.619%
2025-10-13	5.2200	5.6200	5.2200	5.6200	+1.261%	2	212	-90.569%
2025-10-10	5.4000	5.5500	5.4000	5.5500	+2.778%	7	214	-90.450%
2025-10-09	5.5000	5.5000	5.4000	5.4000	-0.369%	11	219	-90.185%
2025-10-08	5.5000	5.5000	5.4200	5.4200	-5.739%	2	216	-90.221%
2025-10-07	5.7500	5.7500	5.7500	5.7500	-8.585%	8	209	-90.783%
2025-10-06	6.2900	6.2900	6.2900	6.2900	-13.836%	5	209	-91.574%
2025-10-02	7.4500	7.4500	7.3000	7.3000	-8.521%	2	204	-92.740%
2025-10-01	7.9200	7.9900	7.8100	7.9800	-0.250%	4	206	-93.358%
2025-09-30	8.3200	8.3200	8.0000	8.0000	-5.882%	4	206	-93.375%
2025-09-25	8.1500	8.6500	8.1500	8.5000	+8.835%	4	204	-93.765%
2025-09-24	7.8100	7.8100	7.8100	7.8100	-0.636%	1	202	-93.214%
2025-09-19	7.8600	7.8600	7.8600	7.8600	-1.132%	2	201	-93.257%
2025-09-18	7.9200	7.9500	7.9200	7.9500	+2.581%	8	203	-93.333%
2025-09-16	7.5000	7.7500	7.5000	7.7500	+16.717%	2	201	-93.161%
2025-09-15	6.6400	6.6400	6.6400	6.6400	-8.540%	4	199	-92.018%
2025-09-12	7.3000	7.3000	7.1200	7.2600	-3.841%	6	203	-92.700%
2025-09-11	7.6000	7.6000	7.5500	7.5500	-7.927%	56	201	-92.980%
2025-09-10	8.2600	8.3700	8.2000	8.2000	0.000%	9	157	-93.537%
2025-09-09	8.2800	8.2800	8.2000	8.2000	-6.712%	2	156	-93.537%
2025-09-05	8.7900	8.7900	8.7900	8.7900	-5.484%	1	155	-93.970%
2025-09-04	9.3000	9.3000	9.3000	9.3000	-0.535%	1	156	-94.301%
2025-09-03	8.3500	9.3500	8.3500	9.3500	+11.976%	5	155	-94.332%
2025-09-02	8.3500	8.3500	8.3500	8.3500	+1.212%	1	150	-93.653%
2025-08-29	8.2000	8.2500	8.2000	8.2500	-1.434%	2	147	-93.576%
2025-08-28	8.3800	8.3800	8.3700	8.3700	+1.209%	2	147	-93.668%
2025-08-25	8.6400	8.6400	8.2700	8.2700	-5.916%	4	145	-93.591%
2025-08-22	8.7900	8.7900	8.7900	8.7900	-13.824%	2	141	-93.970%
2025-08-20	9.7700	10.2000	9.7700	10.2000	+20.000%	105	141	-94.804%
2025-08-18	8.5000	8.5000	8.5000	8.5000	-8.602%	32	137	-93.765%
2025-08-14	8.6000	9.3000	8.5500	9.3000	+3.333%	3	139	-94.301%
2025-08-13	8.8000	9.0000	8.8000	9.0000	+0.897%	3	140	-94.111%
2025-08-12	8.9300	8.9300	8.8000	8.9200	-1.545%	3	139	-94.058%
2025-08-06	9.1500	9.1500	9.0600	9.0600	-0.658%	2	138	-94.150%
2025-08-05	9.0500	9.2600	9.0500	9.1200	+2.128%	13	137	-94.189%
2025-08-04	8.9300	8.9300	8.9300	8.9300	-1.326%	1	134	-94.065%
2025-08-01	9.4700	9.4700	9.0500	9.0500	+4.023%	2	135	-94.144%
2025-07-31	8.4700	8.7000	8.4000	8.7000	-0.115%	16	134	-93.908%
2025-07-30	8.3000	8.7100	8.3000	8.7100	-1.582%	14	141	-93.915%
2025-07-28	8.8400	8.8500	8.8200	8.8500	+0.568%	3	130	-94.011%
2025-07-25	8.9000	8.9000	8.8000	8.8000	+0.571%	15	131	-93.977%
2025-07-23	8.7500	8.7500	8.7500	8.7500	+0.690%	2	117	-93.943%
2025-07-21	8.3400	8.6900	8.2500	8.6900	+3.329%	16	119	-93.901%
2025-07-18	8.4100	8.4100	8.4100	8.4100	+6.456%	1	104	-93.698%
2025-07-17	7.5600	7.9000	7.5600	7.9000	-9.404%	3	103	-93.291%
2025-07-16	9.0000	9.0000	8.7200	8.7200	-10.564%	2	103	-93.922%
2025-07-14	10.4800	10.4800	9.7500	9.7500	-4.971%	3	101	-94.564%
2025-07-11	10.4300	10.4300	10.2600	10.2600	-3.208%	11	99	-94.834%
2025-07-10	10.6000	10.6000	10.6000	10.6000	+1.727%	12	90	-95.000%
2025-07-09	10.4200	10.4200	10.4200	10.4200	-2.980%	2	78	-94.914%
2025-07-08	10.7800	10.7800	10.7400	10.7400	-1.105%	51	80	-95.065%
2025-07-07	10.8000	11.0000	10.8000	10.8600	-6.379%	10	29	-95.120%
2025-07-02	11.6500	11.6500	11.6000	11.6000	+7.607%	2	21	-95.431%
2025-07-01	10.7800	10.7800	10.7800	10.7800	-7.626%	2	20	-95.083%
2025-06-26	11.6700	11.6700	11.6700	11.6700	-5.506%	2	20	-95.458%
2025-06-25	12.3500	12.3500	12.3500	12.3500	+2.235%	10	18	-95.709%
2025-06-24	12.0800	12.0800	12.0800	12.0800	-14.749%	1	9	-95.613%
2025-06-05	14.1700	14.1700	14.1700	14.1700	-30.777%	1	10	-96.260%
2025-03-07	20.4700	20.4700	20.4700	20.4700	+14.678%	2	9	-97.411%
2025-02-21	17.1500	17.8500	17.1500	17.8500	+6.250%	6	9	-97.031%
2025-02-19	16.3100	16.8000	16.3100	16.8000	+11.406%	2	8	-96.845%
2025-01-21	15.0000	15.0800	15.0000	15.0800	-13.283%	2	5	-96.485%
2025-01-13	17.3900	17.3900	17.3900	17.3900	+2.960%	1	5	-96.952%
2025-01-03	16.8900	16.8900	16.8900	16.8900	-6.167%	6	4	-96.862%
2024-12-06	18.0000	18.0000	18.0000	18.0000	0.000%	2	1	-97.056%

.dark-mode .WqrKXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqrKXD{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P35RKLB Dec 18 2026 35.00 Put (RKLB261218P00035000)option OPRA

RKLB20261218P35
RKLB Dec 18 2026 35.00 Put (RKLB261218P00035000)
option OPRA