Dark

RKLB20261218P37
RKLB Dec 18 2026 37.00 Put (RKLB261218P00037000)
option OPRA

EOD

Sep 14, 2026

0.7400+13.846%(+0.0900)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.8600	0.8600	0.7000	0.7400	+13.846%	9	1,047	0.000%
2026-09-11	0.7300	0.7400	0.6500	0.6500	-18.750%	15	1,045	+13.846%
2026-09-10	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,044	-7.500%
2026-09-09	0.7800	0.7800	0.7800	0.7800	+6.849%	20	1,044	-5.128%
2026-09-08	0.7300	0.7300	0.7300	0.7300	-3.947%	50	1,044	+1.370%
2026-09-04	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,068	-2.632%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-3.614%	1	1,068	-7.500%
2026-09-02	0.8300	0.8300	0.8300	0.8300	-6.742%	1	1,067	-10.843%
2026-09-01	0.8900	0.8900	0.8900	0.8900	-4.301%	1	1,067	-16.854%
2026-08-28	0.7800	0.9300	0.7800	0.9300	+4.494%	33	1,067	-20.430%
2026-08-26	0.8900	0.8900	0.8900	0.8900	-2.198%	2	1,046	-16.854%
2026-08-25	0.9200	0.9500	0.9000	0.9100	+15.190%	54	1,046	-18.681%
2026-08-21	0.7100	0.7900	0.6800	0.7900	+2.597%	340	993	-6.329%
2026-08-20	0.7700	0.7700	0.7700	0.7700	+11.594%	4	781	-3.896%
2026-08-19	0.7400	0.7400	0.6400	0.6900	+15.000%	16	778	+7.246%
2026-08-17	0.5700	0.6100	0.5700	0.6000	-23.077%	16	778	+23.333%
2026-08-14	0.7800	0.7800	0.7800	0.7800	+4.000%	2	772	-5.128%
2026-08-13	0.8100	0.8100	0.7000	0.7500	-5.063%	20	772	-1.333%
2026-08-12	0.9000	0.9000	0.7900	0.7900	-12.222%	2	767	-6.329%
2026-08-11	0.9500	0.9500	0.9000	0.9000	-12.621%	54	768	-17.778%
2026-08-10	1.0300	1.0300	1.0300	1.0300	-13.445%	2	807	-28.155%
2026-08-07	1.3500	1.3500	1.1600	1.1900	-22.727%	6	806	-37.815%
2026-08-06	1.6100	1.6100	1.4500	1.5400	-10.983%	8	803	-51.948%
2026-08-05	1.7300	1.7300	1.7300	1.7300	-9.896%	1	798	-57.225%
2026-08-04	1.9200	1.9200	1.9200	1.9200	-16.522%	1	799	-61.458%
2026-08-03	2.3000	2.3000	2.3000	2.3000	-26.984%	1	799	-67.826%
2026-07-30	3.1500	3.1500	3.1500	3.1500	+1.613%	1	798	-76.508%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+2.310%	1	798	-76.129%
2026-07-28	3.1000	3.1100	3.0300	3.0300	+16.538%	5	798	-75.578%
2026-07-24	2.5000	2.6000	2.5000	2.6000	-2.985%	6	798	-71.538%
2026-07-23	2.7500	2.7500	2.5900	2.6800	+12.134%	3	794	-72.388%
2026-07-22	2.3900	2.3900	2.3900	2.3900	-7.722%	1	792	-69.038%
2026-07-21	2.7000	2.7000	2.5900	2.5900	-11.604%	2	791	-71.429%
2026-07-20	3.0000	3.0000	2.9300	2.9300	+45.050%	8	790	-74.744%
2026-07-13	1.9200	2.0200	1.9200	2.0200	+16.092%	2	785	-63.366%
2026-07-09	1.7400	1.7400	1.7400	1.7400	+12.258%	5	783	-57.471%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+43.519%	1	780	-52.258%
2026-07-01	1.0800	1.1000	1.0600	1.0800	-40.331%	7	779	-31.481%
2026-06-26	1.8100	1.8100	1.8100	1.8100	+32.117%	1	779	-59.116%
2026-06-22	1.3700	1.3700	1.3700	1.3700	+114.063%	2	778	-45.985%
2026-06-01	0.6400	0.6400	0.6400	0.6400	-32.632%	1	776	+15.625%
2026-05-29	1.1000	1.1000	0.9500	0.9500	0.000%	51	776	-22.105%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+10.465%	5	741	-22.105%
2026-05-27	0.9200	0.9200	0.8600	0.8600	-34.351%	4	741	-13.953%
2026-05-21	1.3100	1.3100	1.3100	1.3100	+15.929%	1	742	-43.511%
2026-05-20	1.1300	1.1300	1.1300	1.1300	+2.727%	1	742	-34.513%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-5.172%	2	742	-32.727%
2026-05-14	1.0800	1.1600	1.0800	1.1600	-7.200%	2	742	-36.207%
2026-05-11	1.3600	1.3600	1.2500	1.2500	-48.560%	2	742	-40.800%
2026-05-05	2.4300	2.4300	2.4300	2.4300	+4.741%	3	742	-69.547%
2026-04-24	2.3200	2.3200	2.3200	2.3200	+16.000%	1	739	-68.103%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-6.542%	11	738	-63.000%
2026-04-17	2.1800	2.2300	2.1400	2.1400	-10.084%	14	749	-65.421%
2026-04-16	2.3800	2.3800	2.3800	2.3800	-19.865%	1	751	-68.908%
2026-04-14	3.0000	3.0500	2.9300	2.9700	-15.143%	20	751	-75.084%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-20.814%	2	749	-78.857%
2026-04-07	4.3000	4.4200	4.3000	4.4200	+11.899%	30	749	-83.258%
2026-04-06	3.9500	4.0500	3.9500	3.9500	-6.619%	4	779	-81.266%
2026-04-01	4.2300	4.2300	4.2300	4.2300	-18.497%	2	778	-82.506%
2026-03-30	5.3500	5.3500	5.1900	5.1900	+7.010%	11	780	-85.742%
2026-03-27	4.7000	4.8500	4.7000	4.8500	+8.744%	11	773	-84.742%
2026-03-26	3.9900	4.4600	3.9900	4.4600	+22.192%	34	762	-83.408%
2026-03-25	3.7600	3.7600	3.6500	3.6500	-12.048%	16	746	-79.726%
2026-03-24	4.0500	4.3600	4.0500	4.1500	+4.271%	32	761	-82.169%
2026-03-23	3.9800	3.9800	3.9800	3.9800	+17.059%	3	746	-81.407%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-17.073%	1	749	-78.235%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-9.890%	2	750	-81.951%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+0.887%	6	752	-83.736%
2026-03-10	4.5100	4.5100	4.5100	4.5100	-2.592%	1	746	-83.592%
2026-03-09	4.6300	4.6300	4.6300	4.6300	+4.515%	2	746	-84.017%
2026-03-06	4.4300	4.4300	4.4300	4.4300	-5.139%	1	746	-83.296%
2026-03-03	4.6700	4.6700	4.6700	4.6700	+7.356%	1	746	-84.154%
2026-03-02	4.3500	4.3500	4.3500	4.3500	-5.435%	1	746	-82.989%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+4.545%	2	746	-83.913%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	744	-83.182%
2026-02-19	4.3300	4.3500	4.3000	4.3000	-12.602%	7	743	-82.791%
2026-02-17	5.3800	5.3800	4.9200	4.9200	+1.443%	3	750	-84.959%
2026-02-13	4.8500	4.8500	4.8500	4.8500	-14.159%	1	747	-84.742%
2026-02-12	5.5000	5.6500	5.5000	5.6500	+13.000%	3	747	-86.903%
2026-02-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	745	-85.200%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+13.636%	5	744	-85.200%
2026-02-03	4.3300	4.4000	4.3300	4.4000	-3.297%	10	739	-83.182%
2026-02-02	4.5000	4.5500	4.3100	4.5500	+21.658%	7	739	-83.736%
2026-01-28	3.7400	3.7400	3.7400	3.7400	+6.857%	3	739	-80.214%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-9.091%	1	736	-78.857%
2026-01-22	3.7400	3.8500	3.7400	3.8500	+1.852%	3	736	-80.779%
2026-01-21	3.7800	3.7800	3.7800	3.7800	+7.386%	10	733	-80.423%
2026-01-16	3.0500	3.5200	3.0500	3.5200	+2.029%	25	713	-78.977%
2026-01-15	3.7300	3.7300	3.4000	3.4500	-1.429%	69	713	-78.551%
2026-01-14	3.5000	3.5000	3.5000	3.5000	0.000%	5	764	-78.857%
2026-01-13	3.5500	3.6600	3.5000	3.5000	-5.405%	60	759	-78.857%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-2.375%	1	730	-80.000%
2026-01-08	3.7900	3.7900	3.7900	3.7900	-13.864%	2	731	-80.475%
2026-01-06	4.4000	4.4000	4.4000	4.4000	-13.386%	1	731	-83.182%
2026-01-02	5.0700	5.4500	5.0600	5.0800	-8.468%	94	732	-85.433%
2025-12-31	5.1000	5.5500	5.1000	5.5500	+16.352%	34	715	-86.667%
2025-12-26	4.7500	4.8100	4.7300	4.7700	+14.115%	96	715	-84.486%
2025-12-23	4.0000	4.3600	4.0000	4.1800	-0.476%	4	704	-82.297%
2025-12-22	4.8000	4.8000	4.2000	4.2000	-33.333%	53	702	-82.381%
2025-12-19	6.5000	6.5000	5.7200	6.3000	-14.402%	10	749	-88.254%
2025-12-15	6.8000	7.5500	6.8000	7.3600	+15.180%	55	745	-89.946%
2025-12-12	6.3500	6.3900	6.3500	6.3900	-2.443%	9	694	-88.419%
2025-12-11	6.5500	6.5500	6.5500	6.5500	-16.026%	2	699	-88.702%
2025-12-09	7.7500	7.8500	7.7500	7.8000	-24.928%	85	701	-90.513%
2025-12-01	10.2000	11.2200	10.2000	10.3900	+3.900%	17	618	-92.878%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-15.754%	1	631	-92.600%
2025-11-21	11.3700	11.8700	11.3700	11.8700	+3.668%	6	631	-93.766%
2025-11-20	9.6200	11.4500	9.6200	11.4500	+20.526%	9	625	-93.537%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-8.917%	2	630	-92.211%
2025-11-18	10.4500	10.4500	10.4300	10.4300	-5.611%	7	628	-92.905%
2025-11-17	11.0500	11.0500	11.0500	11.0500	+12.183%	1	627	-93.303%
2025-11-14	10.2200	10.9500	9.8000	9.8500	-1.795%	409	626	-92.487%
2025-11-13	9.9700	10.0300	9.9700	10.0300	+13.977%	2	225	-92.622%
2025-11-12	8.4700	8.8000	8.4700	8.8000	-1.345%	20	224	-91.591%
2025-11-10	9.1500	9.1500	8.9200	8.9200	-6.792%	3	218	-91.704%
2025-11-07	9.2000	9.8000	9.2000	9.5700	+33.846%	25	216	-92.268%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+2.289%	1	206	-89.650%
2025-10-17	6.9900	6.9900	6.9900	6.9900	-9.573%	1	205	-89.413%
2025-10-03	8.0000	8.0000	7.7300	7.7300	-9.485%	3	204	-90.427%
2025-10-02	8.5800	8.5800	8.5400	8.5400	-7.073%	8	207	-91.335%
2025-09-30	9.1900	9.1900	9.1900	9.1900	+0.989%	2	208	-91.948%
2025-09-29	9.1000	9.1000	9.1000	9.1000	+1.111%	5	208	-91.868%
2025-09-24	9.0000	9.0000	9.0000	9.0000	+3.448%	4	208	-91.778%
2025-09-22	8.7000	8.7000	8.7000	8.7000	-1.584%	1	204	-91.494%
2025-09-19	8.8400	8.8400	8.8400	8.8400	-3.913%	2	204	-91.629%
2025-09-17	9.2000	9.2000	9.2000	9.2000	0.000%	1	202	-91.957%
2025-09-16	8.9000	9.2000	8.9000	9.2000	+12.469%	11	202	-91.957%
2025-09-12	8.1800	8.1800	8.1800	8.1800	-16.445%	1	192	-90.954%
2025-09-05	9.7900	9.7900	9.7900	9.7900	-4.859%	1	191	-92.441%
2025-09-04	10.2900	10.2900	10.2900	10.2900	+22.646%	1	192	-92.809%
2025-08-29	9.3500	9.4400	8.3900	8.3900	-7.903%	3	190	-91.180%
2025-08-25	9.1100	9.1100	9.1100	9.1100	-8.900%	1	190	-91.877%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-13.043%	4	191	-92.600%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+5.505%	1	191	-93.565%
2025-08-19	10.0000	10.9000	10.0000	10.9000	+14.737%	2	190	-93.211%
2025-08-18	9.4300	9.5000	9.4300	9.5000	-2.062%	2	188	-92.211%
2025-08-14	9.7800	9.7800	9.7000	9.7000	-3.674%	2	188	-92.371%
2025-08-12	9.8000	10.0700	9.8000	10.0700	+8.865%	2	188	-92.651%
2025-08-11	9.2500	9.2500	9.2500	9.2500	-4.145%	1	187	-92.000%
2025-08-08	9.6500	9.6500	9.6500	9.6500	-6.037%	1	187	-92.332%
2025-08-07	10.2700	10.2700	10.2700	10.2700	+5.333%	1	188	-92.795%
2025-07-24	9.7500	9.7500	9.7500	9.7500	+0.932%	5	188	-92.410%
2025-07-23	9.5500	9.6600	9.5500	9.6600	-3.497%	7	193	-92.340%
2025-07-21	9.7300	10.0100	9.7000	10.0100	+6.830%	3	187	-92.607%
2025-07-18	9.5500	9.5500	9.3700	9.3700	+5.045%	2	185	-92.102%
2025-07-17	8.9200	8.9200	8.9200	8.9200	-8.041%	100	184	-91.704%
2025-07-16	10.0000	10.0000	9.7000	9.7000	-5.825%	2	84	-92.371%
2025-07-15	11.0000	11.0000	10.3000	10.3000	-12.041%	2	83	-92.816%
2025-07-10	11.6800	11.7100	11.6400	11.7100	-1.597%	11	82	-93.681%
2025-07-07	12.3500	12.3500	11.9000	11.9000	-7.031%	9	71	-93.782%
2025-07-03	12.8500	12.8500	12.8000	12.8000	+0.787%	40	23	-94.219%
2025-07-01	12.7000	12.7000	12.7000	12.7000	+0.794%	1	23	-94.173%
2025-06-26	12.7500	13.1000	12.6000	12.6000	-19.231%	23	22	-94.127%
2025-06-11	15.6000	15.6000	15.6000	15.6000	-17.938%	2	3	-95.256%
2024-12-17	19.0100	19.0100	19.0100	19.0100	0.000%	1	1	-96.107%

.dark-mode .f5q1nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5q1nt{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P37RKLB Dec 18 2026 37.00 Put (RKLB261218P00037000)option OPRA

RKLB20261218P37
RKLB Dec 18 2026 37.00 Put (RKLB261218P00037000)
option OPRA