Dark

RKLB20261218P42
RKLB Dec 18 2026 42.00 Put (RKLB261218P00042000)
option OPRA

EOD

Sep 14, 2026

1.45-5.844%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.4000	1.4500	1.4000	1.4500	-5.844%	2	696	0.000%
2026-09-10	1.5400	1.5400	1.5400	1.5400	+4.054%	1	695	-5.844%
2026-09-09	1.4900	1.5500	1.4800	1.4800	+8.029%	14	694	-2.027%
2026-09-08	1.3700	1.3700	1.3700	1.3700	-3.521%	50	682	+5.839%
2026-09-04	1.4200	1.4200	1.4200	1.4200	-6.579%	2	680	+2.113%
2026-09-03	1.5000	1.5200	1.5000	1.5200	-7.879%	3	680	-4.605%
2026-09-02	1.6700	1.6700	1.6500	1.6500	+4.430%	4	678	-12.121%
2026-09-01	1.6600	1.6800	1.5800	1.5800	-0.629%	58	678	-8.228%
2026-08-31	1.7300	1.7300	1.5900	1.5900	-5.357%	3	678	-8.805%
2026-08-28	1.6600	1.6800	1.6600	1.6800	+12.000%	2	676	-13.690%
2026-08-27	1.5400	1.5400	1.5000	1.5000	-11.765%	2	676	-3.333%
2026-08-25	1.6900	1.7000	1.6100	1.7000	+9.677%	57	675	-14.706%
2026-08-24	1.5600	1.5600	1.5500	1.5500	+10.714%	4	620	-6.452%
2026-08-20	1.5000	1.5000	1.4000	1.4000	+32.075%	2	619	+3.571%
2026-08-17	1.0500	1.2000	1.0500	1.0600	-15.200%	3	617	+36.792%
2026-08-14	1.1700	1.2500	1.1700	1.2500	-1.575%	4	618	+16.000%
2026-08-12	1.4500	1.4500	1.2700	1.2700	-32.086%	16	617	+14.173%
2026-08-10	1.7500	1.9500	1.7500	1.8700	-11.792%	21	611	-22.460%
2026-08-07	2.1100	2.1200	2.1100	2.1200	-9.402%	3	595	-31.604%
2026-08-06	2.4200	2.4200	2.3400	2.3400	-19.310%	3	594	-38.034%
2026-08-04	2.8900	2.9000	2.8900	2.9000	-15.942%	2	596	-50.000%
2026-08-03	3.4500	3.4500	3.4500	3.4500	-13.965%	1	597	-57.971%
2026-07-31	4.2500	4.2500	4.0100	4.0100	-9.888%	4	596	-63.840%
2026-07-30	4.5000	4.6000	4.4500	4.4500	-4.301%	14	596	-67.416%
2026-07-29	4.6500	4.6500	4.6500	4.6500	+5.682%	1	603	-68.817%
2026-07-28	4.6000	4.9500	4.4000	4.4000	+11.111%	27	602	-67.045%
2026-07-27	4.1000	4.1000	3.9600	3.9600	+9.392%	11	599	-63.384%
2026-07-22	3.6200	3.6200	3.6200	3.6200	-10.617%	5	609	-59.945%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-4.706%	5	612	-64.198%
2026-07-17	4.5100	4.5100	4.1000	4.2500	0.000%	60	617	-65.882%
2026-07-16	3.5000	4.2500	3.5000	4.2500	+45.051%	31	603	-65.882%
2026-07-13	2.9500	2.9500	2.9300	2.9300	+7.326%	26	602	-50.512%
2026-07-10	2.8300	2.8400	2.7100	2.7300	-7.458%	7	590	-46.886%
2026-07-08	2.9600	2.9600	2.9500	2.9500	+3.873%	2	589	-50.847%
2026-07-07	2.5500	2.8400	2.5200	2.8400	+30.876%	6	589	-48.944%
2026-07-02	1.9600	2.1700	1.9600	2.1700	+16.667%	8	587	-33.180%
2026-07-01	1.8400	1.9200	1.6700	1.8600	-38.000%	44	587	-22.043%
2026-06-25	2.7700	3.0000	2.7200	3.0000	+13.636%	86	586	-51.667%
2026-06-24	2.5500	2.6500	2.5500	2.6400	+27.536%	62	560	-45.076%
2026-06-23	2.2000	2.2000	2.0600	2.0700	+1.970%	86	595	-29.952%
2026-06-22	2.0300	2.0300	2.0300	2.0300	+7.979%	1	575	-28.571%
2026-06-17	1.8800	1.8800	1.8800	1.8800	-24.800%	1	574	-22.872%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+9.649%	1	574	-42.000%
2026-06-11	2.2800	2.2800	2.2800	2.2800	-0.870%	3	574	-36.404%
2026-06-09	2.2500	2.5000	2.2500	2.3000	+19.792%	5	577	-36.957%
2026-06-03	1.9900	1.9900	1.9200	1.9200	+12.281%	2	579	-24.479%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+40.164%	3	579	-15.205%
2026-05-28	1.2900	1.3900	1.2200	1.2200	-12.857%	8	577	+18.852%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+2.190%	1	573	+3.571%
2026-05-26	1.3600	1.3700	1.3600	1.3700	-16.463%	10	574	+5.839%
2026-05-21	1.6500	1.6500	1.5800	1.6400	-2.381%	18	564	-11.585%
2026-05-20	1.6800	1.6800	1.6800	1.6800	0.000%	1	564	-13.690%
2026-05-19	1.6800	1.6800	1.6800	1.6800	-1.176%	1	553	-13.690%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+5.590%	1	553	-14.706%
2026-05-13	1.7000	1.7200	1.6100	1.6100	-8.000%	25	553	-9.938%
2026-05-12	2.0900	2.0900	1.7500	1.7500	+1.156%	7	541	-17.143%
2026-05-11	2.2000	2.2000	1.7200	1.7300	-21.364%	13	541	-16.185%
2026-05-08	2.3000	2.3000	2.1500	2.2000	-34.328%	31	544	-34.091%
2026-05-07	3.3000	3.3500	3.3000	3.3500	+4.688%	3	520	-56.716%
2026-05-06	3.2000	3.2000	3.1500	3.2000	-7.246%	53	520	-54.688%
2026-05-05	3.4000	3.5000	3.3000	3.4500	0.000%	38	518	-57.971%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-17.857%	8	486	-57.971%
2026-04-29	4.2000	4.2000	4.2000	4.2000	+12.000%	1	494	-65.476%
2026-04-28	3.7500	3.7500	3.7500	3.7500	+11.940%	71	495	-61.333%
2026-04-23	3.1000	3.4000	3.1000	3.3500	+20.504%	4	495	-56.716%
2026-04-22	2.7800	2.7800	2.7800	2.7800	-7.947%	2	495	-47.842%
2026-04-21	3.0200	3.0200	3.0200	3.0200	+1.342%	1	495	-51.987%
2026-04-20	2.9800	2.9800	2.9800	2.9800	-7.453%	4	495	-51.342%
2026-04-17	3.1500	3.2200	3.1500	3.2200	-9.804%	5	491	-54.969%
2026-04-16	3.5800	3.5800	3.5700	3.5700	-19.775%	4	495	-59.384%
2026-04-15	4.4500	4.4500	4.4500	4.4500	+2.535%	1	498	-67.416%
2026-04-14	4.3100	4.3400	4.3100	4.3400	-16.538%	3	497	-66.590%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+7.438%	2	499	-72.115%
2026-04-08	4.7900	4.8400	4.7900	4.8400	-18.655%	4	497	-70.041%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+6.250%	2	499	-75.630%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-2.609%	1	497	-74.107%
2026-04-01	5.9300	5.9300	5.7500	5.7500	-12.879%	2	496	-74.783%
2026-03-31	7.0500	7.0500	6.5500	6.6000	-9.091%	13	497	-78.030%
2026-03-30	7.1200	7.3500	7.0900	7.2600	+4.460%	11	507	-80.028%
2026-03-27	6.6500	7.0000	6.6500	6.9500	+15.833%	38	504	-79.137%
2026-03-26	5.5100	6.0000	5.5000	6.0000	+17.188%	33	504	-75.833%
2026-03-25	5.1200	5.1200	5.1200	5.1200	-16.748%	4	489	-71.680%
2026-03-24	6.1500	6.1500	6.1500	6.1500	+0.820%	30	485	-76.423%
2026-03-20	6.1000	6.1000	6.1000	6.1000	+10.909%	1	485	-76.230%
2026-03-18	5.2500	5.5000	5.2500	5.5000	+14.583%	3	485	-73.636%
2026-03-17	5.0000	5.0000	4.8000	4.8000	-12.727%	2	482	-69.792%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-5.336%	1	482	-73.636%
2026-03-10	5.8100	5.8100	5.8100	5.8100	-4.910%	1	482	-75.043%
2026-03-06	6.1100	6.1100	6.1100	6.1100	+2.689%	1	484	-76.268%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-3.566%	15	485	-75.630%
2026-03-03	6.4000	6.4000	6.0200	6.1700	+3.697%	8	500	-76.499%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-7.031%	10	496	-75.630%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-1.538%	1	487	-77.344%
2026-02-20	5.6500	6.5000	5.6500	6.5000	+11.111%	6	487	-77.692%
2026-02-19	5.8500	5.8500	5.8500	5.8500	-4.255%	1	491	-75.214%
2026-02-18	6.1100	6.1100	6.1100	6.1100	-17.432%	1	491	-76.268%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+3.497%	1	491	-80.405%
2026-02-13	6.6900	7.1500	6.6900	7.1500	-5.423%	5	486	-79.720%
2026-02-12	7.4300	7.7000	7.4300	7.5600	+4.709%	7	486	-80.820%
2026-02-11	7.2200	7.2200	7.2200	7.2200	-7.436%	1	482	-79.917%
2026-02-06	7.8000	7.8000	7.8000	7.8000	-1.141%	3	483	-81.410%
2026-02-05	7.4000	7.9000	7.4000	7.8900	+9.736%	16	483	-81.622%
2026-02-04	7.0500	7.3300	7.0500	7.1900	+19.237%	15	493	-79.833%
2026-02-03	5.9500	6.1400	5.9500	6.0300	-5.781%	15	506	-75.954%
2026-02-02	6.1000	6.4000	5.9800	6.4000	+12.281%	12	506	-77.344%
2026-01-30	5.8600	5.8600	5.7000	5.7000	+21.795%	2	504	-74.561%
2026-01-23	4.8000	5.1500	4.6800	4.6800	-6.400%	3	503	-69.017%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+19.048%	1	501	-71.000%
2026-01-16	4.1300	4.2000	4.1300	4.2000	-20.152%	3	500	-65.476%
2026-01-14	5.3200	5.3200	5.2600	5.2600	+5.200%	3	500	-72.433%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-9.091%	2	503	-71.000%
2026-01-12	5.1000	5.5000	5.1000	5.5000	+7.843%	12	501	-73.636%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-3.774%	1	490	-71.569%
2026-01-08	5.2900	5.3000	5.2900	5.3000	-4.505%	3	490	-72.642%
2026-01-07	5.6500	5.6500	5.5500	5.5500	+0.909%	13	491	-73.874%
2026-01-06	5.9500	6.2500	5.5000	5.5000	-20.290%	6	491	-73.636%
2026-01-02	7.0000	7.0000	6.9000	6.9000	-4.167%	18	493	-78.986%
2025-12-31	6.7200	7.2000	6.6200	7.2000	+6.984%	91	491	-79.861%
2025-12-30	6.6500	6.7300	6.6500	6.7300	-2.038%	2	491	-78.455%
2025-12-29	6.9500	6.9500	6.8200	6.8700	+1.778%	81	491	-78.894%
2025-12-26	6.5900	6.7500	6.4800	6.7500	+6.299%	6	478	-78.519%
2025-12-23	6.3500	6.3500	6.3500	6.3500	-7.299%	1	476	-77.165%
2025-12-22	6.3500	6.8500	6.1500	6.8500	-6.164%	13	477	-78.832%
2025-12-19	7.9200	7.9200	7.3000	7.3000	-20.652%	15	468	-80.137%
2025-12-18	9.2500	9.2500	9.2000	9.2000	-5.155%	63	478	-84.239%
2025-12-15	9.8700	9.9500	9.7000	9.7000	+12.529%	7	430	-85.052%
2025-12-11	8.7700	8.7700	8.6200	8.6200	-14.058%	3	427	-83.179%
2025-12-09	10.4000	10.4000	10.0300	10.0300	-8.485%	3	430	-85.543%
2025-12-08	10.9600	10.9600	10.9600	10.9600	-1.261%	1	430	-86.770%
2025-12-04	11.5500	11.5500	11.1000	11.1000	-9.829%	3	429	-86.937%
2025-12-03	12.2000	12.3200	12.2000	12.3100	-6.174%	7	429	-88.221%
2025-12-02	13.1200	13.1200	13.1200	13.1200	-0.304%	51	432	-88.948%
2025-11-28	13.1600	13.1600	13.1600	13.1600	-1.791%	1	483	-88.982%
2025-11-26	13.4000	13.4000	13.4000	13.4000	-1.034%	2	482	-89.179%
2025-11-25	13.5400	13.5400	13.5400	13.5400	-6.233%	1	482	-89.291%
2025-11-21	14.7000	14.7000	14.4400	14.4400	+0.347%	91	481	-89.958%
2025-11-20	14.1500	14.3900	14.0500	14.3900	+7.228%	99	570	-89.924%
2025-11-19	13.0500	13.4200	13.0500	13.4200	+0.902%	7	487	-89.195%
2025-11-18	13.5000	14.1500	13.3000	13.3000	-1.481%	241	482	-89.098%
2025-11-17	13.1000	13.5500	13.1000	13.5000	+6.719%	11	323	-89.259%
2025-11-14	13.2500	13.2500	12.6500	12.6500	+2.429%	16	312	-88.538%
2025-11-13	12.3500	12.3500	12.3500	12.3500	+8.524%	1	302	-88.259%
2025-11-12	11.3800	11.3800	11.3800	11.3800	-2.318%	40	301	-87.258%
2025-11-10	11.6500	11.6500	11.6500	11.6500	-6.725%	2	261	-87.554%
2025-11-07	11.3500	12.4900	11.3500	12.4900	+10.044%	111	261	-88.391%
2025-11-06	11.2000	11.3500	11.2000	11.3500	+13.500%	51	162	-87.225%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+8.108%	1	111	-85.500%
2025-10-24	9.2500	9.2500	9.2500	9.2500	+3.352%	1	110	-84.324%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+8.881%	1	110	-83.799%
2025-10-13	8.5000	8.5000	8.2200	8.2200	+6.477%	6	110	-82.360%
2025-10-10	7.7200	7.7200	7.7200	7.7200	-8.422%	2	109	-81.218%
2025-10-08	8.2500	8.4300	8.2500	8.4300	-4.961%	3	109	-82.800%
2025-10-07	8.7500	8.8700	8.7500	8.8700	-7.120%	2	109	-83.653%
2025-10-06	9.6200	9.6200	9.5300	9.5500	-8.612%	9	109	-84.817%
2025-10-03	10.4500	10.4500	10.4500	10.4500	-0.665%	1	110	-86.124%
2025-10-02	11.1000	11.1000	10.5200	10.5200	-2.140%	7	110	-86.217%
2025-10-01	10.7500	10.7500	10.7500	10.7500	-4.529%	1	105	-86.512%
2025-09-22	11.2600	11.2600	11.2600	11.2600	+11.485%	12	104	-87.123%
2025-09-12	10.1500	10.1500	10.1000	10.1000	-14.043%	11	104	-85.644%
2025-09-09	11.7500	11.7500	11.7500	11.7500	-6.375%	1	113	-87.660%
2025-09-08	12.4800	12.5500	12.4800	12.5500	-6.483%	3	112	-88.446%
2025-09-05	13.0000	13.4200	13.0000	13.4200	+14.213%	54	115	-89.195%
2025-09-02	11.7500	11.7500	11.7500	11.7500	-0.927%	10	61	-87.660%
2025-08-29	11.8600	11.8600	11.8600	11.8600	-12.472%	10	64	-87.774%
2025-08-21	13.5500	13.5500	13.5500	13.5500	-1.455%	15	64	-89.299%
2025-08-19	13.7500	13.7500	13.7500	13.7500	+17.021%	1	49	-89.455%
2025-08-12	11.7500	11.7500	11.7500	11.7500	-12.051%	1	49	-87.660%
2025-08-11	13.3600	13.3600	13.3600	13.3600	+5.529%	3	48	-89.147%
2025-08-08	12.6600	12.6600	12.6600	12.6600	-3.945%	2	45	-88.547%
2025-08-07	13.1800	13.1800	13.1800	13.1800	+2.568%	1	43	-88.998%
2025-08-04	12.8500	12.8500	12.8500	12.8500	-1.381%	1	44	-88.716%
2025-08-01	13.0300	13.0300	13.0300	13.0300	-0.913%	1	45	-88.872%
2025-07-28	13.1000	13.1500	13.1000	13.1500	+4.365%	2	44	-88.973%
2025-07-24	12.6000	12.6000	12.6000	12.6000	-1.176%	100	44	-88.492%
2025-07-22	13.0500	13.1500	12.7500	12.7500	+14.247%	35	144	-88.627%
2025-07-17	11.5500	11.5500	11.1600	11.1600	-13.354%	3	110	-87.007%
2025-07-16	13.1500	13.1500	12.8800	12.8800	-8.652%	2	107	-88.742%
2025-07-14	13.7900	14.1000	13.7900	14.1000	-12.095%	2	106	-89.716%
2025-06-26	16.0400	16.0400	16.0400	16.0400	-19.397%	100	104	-90.960%
2025-06-05	20.0000	20.0000	19.9000	19.9000	-3.163%	3	4	-92.714%
2025-02-04	20.5500	20.5500	20.5500	20.5500	+2.750%	1	3	-92.944%
2025-01-24	20.0000	20.0000	20.0000	20.0000	0.000%	4	2	-92.750%

.dark-mode .KgVshn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KgVshn{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P42RKLB Dec 18 2026 42.00 Put (RKLB261218P00042000)option OPRA

RKLB20261218P42
RKLB Dec 18 2026 42.00 Put (RKLB261218P00042000)
option OPRA