Dark

RKLB20261218P45
RKLB Dec 18 2026 45.00 Put (RKLB261218P00045000)
option OPRA

EOD

Jul 30, 2026

5.59-9.106%(-0.56)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.9500	6.0900	5.5000	5.5900	-9.106%	123	1,753	0.000%
2026-07-29	5.8000	6.1600	5.8000	6.1500	+12.226%	13	1,654	-9.106%
2026-07-28	5.3900	6.0500	5.3900	5.4800	+6.615%	57	1,649	+2.007%
2026-07-27	4.9500	5.2000	4.9500	5.1400	-0.580%	46	1,653	+8.755%
2026-07-24	5.1500	5.2000	5.0200	5.1700	+12.391%	5	1,615	+8.124%
2026-07-23	4.9000	5.0000	4.6000	4.6000	-0.648%	6	1,614	+21.522%
2026-07-22	4.5000	4.7500	4.4500	4.6300	-5.123%	7	1,614	+20.734%
2026-07-21	5.2700	5.2700	4.7900	4.8800	-7.925%	15	1,613	+14.549%
2026-07-20	5.0200	5.4500	5.0200	5.3000	0.000%	92	1,612	+5.472%
2026-07-17	5.5000	5.5000	5.0700	5.3000	+6.855%	188	1,555	+5.472%
2026-07-16	4.1000	5.2900	4.1000	4.9600	+34.054%	645	1,456	+12.702%
2026-07-15	3.9000	4.0000	3.7000	3.7000	+7.246%	4	986	+51.081%
2026-07-14	3.5000	3.5000	3.3000	3.4500	-10.156%	42	985	+62.029%
2026-07-13	3.6700	3.8500	3.6700	3.8400	+10.663%	17	944	+45.573%
2026-07-10	3.4700	3.4700	3.4700	3.4700	+2.360%	1	935	+61.095%
2026-07-09	3.4000	3.4000	3.3900	3.3900	+2.108%	4	934	+64.897%
2026-07-07	3.0700	3.3200	3.0700	3.3200	+18.571%	5	934	+68.373%
2026-07-06	2.7400	2.8000	2.6100	2.8000	+12.450%	69	933	+99.643%
2026-07-02	2.0800	2.6000	2.0800	2.4900	+15.814%	209	689	+124.498%
2026-07-01	2.2600	2.3600	2.0600	2.1500	-10.042%	34	689	+160.000%
2026-06-30	2.1100	2.4200	2.1100	2.3900	-1.240%	91	711	+133.891%
2026-06-29	2.8000	2.8000	2.4200	2.4200	-30.857%	13	712	+130.992%
2026-06-25	3.5000	3.7800	3.5000	3.5000	+5.422%	11	714	+59.714%
2026-06-24	2.7500	3.3200	2.7500	3.3200	+29.183%	35	715	+68.373%
2026-06-23	2.6200	2.6200	2.5700	2.5700	-1.533%	3	736	+117.510%
2026-06-22	2.2000	2.6100	2.2000	2.6100	+7.851%	2	738	+114.176%
2026-06-17	2.4200	2.4200	2.4200	2.4200	+4.310%	2	731	+130.992%
2026-06-15	2.3200	2.3200	2.3200	2.3200	-30.746%	1	731	+140.948%
2026-06-12	2.8500	3.3500	2.8000	3.3500	+16.319%	9	731	+66.866%
2026-06-10	2.8800	2.8800	2.8800	2.8800	-7.987%	1	731	+94.097%
2026-06-09	3.1300	3.1300	3.1300	3.1300	+36.087%	5	730	+78.594%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-4.959%	1	730	+143.043%
2026-06-03	2.4200	2.4200	2.4200	2.4200	+32.967%	2	730	+130.992%
2026-05-29	1.8300	1.8300	1.8200	1.8200	+5.814%	5	736	+207.143%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-13.131%	1	736	+225.000%
2026-05-27	1.9800	1.9800	1.9800	1.9800	-8.333%	1	736	+182.323%
2026-05-22	2.1200	2.1600	1.7100	2.1600	+6.931%	5	736	+158.796%
2026-05-20	1.9200	2.0200	1.9200	2.0200	-20.472%	2	736	+176.733%
2026-05-19	2.5400	2.5400	2.5400	2.5400	+21.531%	1	735	+120.079%
2026-05-18	1.7500	2.0900	1.7500	2.0900	-3.241%	4	735	+167.464%
2026-05-15	2.1600	2.1600	2.1600	2.1600	-1.818%	3	735	+158.796%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	742	+154.091%
2026-05-13	2.0600	2.2000	2.0600	2.1000	-4.545%	16	746	+166.190%
2026-05-12	2.1800	2.2000	2.1800	2.2000	0.000%	6	746	+154.091%
2026-05-11	2.6300	2.6300	2.1300	2.2000	-16.350%	57	746	+154.091%
2026-05-08	2.7900	3.3600	2.6300	2.6300	-36.627%	66	780	+112.548%
2026-05-07	3.7000	4.1500	3.7000	4.1500	+10.963%	5	773	+34.699%
2026-05-06	3.8500	3.9000	3.7400	3.7400	-10.952%	7	775	+49.465%
2026-05-05	4.3000	4.3000	4.2000	4.2000	-4.545%	4	771	+33.095%
2026-04-30	4.3100	4.4000	4.3100	4.4000	-12.000%	2	772	+27.045%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+11.111%	2	772	+11.800%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-5.063%	1	772	+24.222%
2026-04-27	4.6900	4.7400	4.6500	4.7400	+15.328%	7	772	+17.932%
2026-04-24	4.1100	4.1100	4.1100	4.1100	-0.484%	1	771	+36.010%
2026-04-23	4.0200	4.1300	4.0000	4.1300	+10.133%	12	771	+35.351%
2026-04-21	3.5500	3.9200	3.5500	3.7500	+5.042%	8	766	+49.067%
2026-04-20	3.5500	3.7000	3.5500	3.5700	-7.513%	25	766	+56.583%
2026-04-17	4.0300	4.0300	3.8200	3.8600	-14.222%	7	769	+44.819%
2026-04-16	4.8100	4.8100	4.4000	4.5000	-16.667%	188	772	+24.222%
2026-04-15	5.1900	5.4000	5.1900	5.4000	-5.263%	6	755	+3.519%
2026-04-14	5.3500	5.7000	5.3500	5.7000	-5.785%	47	756	-1.930%
2026-04-13	6.0000	6.0500	6.0000	6.0500	-2.419%	3	762	-7.603%
2026-04-10	6.2000	6.4000	6.2000	6.2000	-2.362%	5	760	-9.839%
2026-04-09	6.2700	6.3500	6.2700	6.3500	+1.600%	5	761	-11.969%
2026-04-08	5.9300	6.2500	5.9300	6.2500	-6.577%	6	760	-10.560%
2026-04-06	6.6800	6.7300	6.5700	6.6900	-2.336%	10	759	-16.442%
2026-04-02	6.6800	6.8500	6.6800	6.8500	-0.725%	4	757	-18.394%
2026-04-01	6.9500	6.9500	6.9000	6.9000	-7.383%	3	757	-18.986%
2026-03-31	8.0000	8.3500	7.4500	7.4500	-16.480%	10	757	-24.966%
2026-03-30	8.6500	8.9200	8.5000	8.9200	+8.121%	70	753	-37.332%
2026-03-27	7.8000	8.2500	7.8000	8.2500	+20.438%	36	696	-32.242%
2026-03-26	6.4500	6.8500	6.4500	6.8500	+11.564%	8	666	-18.394%
2026-03-25	6.1000	6.1400	6.1000	6.1400	-13.764%	7	660	-8.958%
2026-03-24	7.1100	7.1200	7.1100	7.1200	+6.269%	30	663	-21.489%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+3.876%	2	663	-16.567%
2026-03-20	6.7200	6.7200	6.4500	6.4500	-1.527%	6	663	-13.333%
2026-03-19	6.9900	6.9900	6.5500	6.5500	0.000%	2	662	-14.656%
2026-03-18	6.3400	6.5500	6.3400	6.5500	+13.913%	2	661	-14.656%
2026-03-17	6.0900	6.8000	5.7500	5.7500	-12.879%	13	660	-2.783%
2026-03-16	7.0500	7.1500	6.6000	6.6000	-5.714%	5	650	-15.303%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-7.895%	1	650	-20.143%
2026-03-05	7.6000	7.6000	7.6000	7.6000	+11.765%	13	650	-26.447%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-4.895%	1	660	-17.794%
2026-03-02	7.6000	7.6000	7.0400	7.1500	-1.107%	6	659	-21.818%
2026-02-27	7.8800	7.9000	7.2300	7.2300	+3.286%	19	660	-22.683%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-3.448%	2	664	-20.143%
2026-02-25	7.2500	7.2500	7.2500	7.2500	-5.844%	10	654	-22.897%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+6.207%	1	654	-27.403%
2026-02-23	7.2500	7.2500	7.2500	7.2500	-5.844%	1	654	-22.897%
2026-02-20	6.9000	7.7000	6.9000	7.7000	+9.375%	5	653	-27.403%
2026-02-19	7.2500	7.2500	7.0400	7.0400	-2.762%	5	656	-20.597%
2026-02-18	7.0900	7.2400	7.0900	7.2400	-10.727%	6	658	-22.790%
2026-02-17	8.1100	8.1100	8.1100	8.1100	-5.146%	1	654	-31.073%
2026-02-13	8.8000	8.9000	8.5500	8.5500	+14.000%	7	654	-34.620%
2026-02-10	7.5500	7.5500	7.4500	7.5000	-7.407%	45	654	-25.467%
2026-02-06	8.6600	8.7200	8.1000	8.1000	+3.581%	13	620	-30.988%
2026-02-04	7.8200	7.8200	7.8200	7.8200	+8.611%	2	620	-28.517%
2026-02-03	7.0200	7.2000	7.0200	7.2000	+0.279%	4	619	-22.361%
2026-02-02	6.6000	7.1800	6.6000	7.1800	-0.278%	5	618	-22.145%
2026-01-30	6.9700	7.2000	6.9700	7.2000	+16.317%	2	613	-22.361%
2026-01-28	6.2700	6.2700	6.1900	6.1900	-3.281%	5	612	-9.693%
2026-01-27	6.4800	6.4800	6.4000	6.4000	-5.185%	3	617	-12.656%
2026-01-26	6.3900	6.7500	6.2800	6.7500	+20.536%	3	616	-17.185%
2026-01-23	5.9000	5.9000	5.6000	5.6000	-7.895%	2	614	-0.179%
2026-01-22	6.0000	6.0900	6.0000	6.0800	-3.492%	6	614	-8.059%
2026-01-21	5.9500	6.3000	5.9500	6.3000	+11.111%	8	608	-11.270%
2026-01-20	5.4000	5.7500	5.4000	5.6700	+12.277%	26	605	-1.411%
2026-01-16	5.4400	5.4500	4.7300	5.0500	-10.619%	28	595	+10.693%
2026-01-15	5.7500	5.7500	5.6500	5.6500	-5.042%	4	595	-1.062%
2026-01-14	5.8500	5.9500	5.8500	5.9500	+4.021%	41	595	-6.050%
2026-01-13	5.7200	5.7200	5.7200	5.7200	-1.379%	1	596	-2.273%
2026-01-12	6.2600	6.3000	5.8000	5.8000	-7.937%	8	596	-3.621%
2026-01-09	6.3500	6.4000	6.3000	6.3000	-4.255%	46	594	-11.270%
2026-01-08	6.6000	6.8100	6.5800	6.5800	-1.053%	23	594	-15.046%
2026-01-07	6.6500	6.6500	6.6500	6.6500	-2.206%	40	573	-15.940%
2026-01-06	6.8000	6.8000	6.8000	6.8000	-16.049%	2	573	-17.794%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-1.937%	10	573	-30.988%
2026-01-02	8.6700	8.6700	8.2600	8.2600	-2.824%	2	573	-32.324%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+8.142%	10	573	-34.235%
2025-12-30	8.2500	8.4200	7.8600	7.8600	-6.982%	53	573	-28.880%
2025-12-29	7.8000	8.4500	7.8000	8.4500	+9.032%	4	576	-33.846%
2025-12-26	7.6100	7.7500	7.6100	7.7500	-3.125%	6	578	-27.871%
2025-12-24	7.5000	8.0000	7.5000	8.0000	+6.809%	12	587	-30.125%
2025-12-23	7.4900	7.4900	7.4900	7.4900	-0.926%	1	587	-25.367%
2025-12-22	7.8000	7.8000	7.2900	7.5600	-12.093%	54	587	-26.058%
2025-12-19	9.7700	9.7700	8.4500	8.6000	-21.818%	234	589	-35.000%
2025-12-18	11.4500	11.4500	9.8600	11.0000	-7.950%	20	747	-49.182%
2025-12-17	11.9500	11.9500	11.9500	11.9500	+1.271%	2	758	-53.222%
2025-12-16	11.7500	11.8000	11.7500	11.8000	+3.509%	2	756	-52.627%
2025-12-15	11.4500	11.5000	11.4000	11.4000	+14.000%	4	754	-50.965%
2025-12-12	10.2500	10.2500	10.0000	10.0000	+0.402%	5	756	-44.100%
2025-12-11	11.0000	11.0000	9.9600	9.9600	-9.455%	11	758	-43.876%
2025-12-10	11.5000	11.5000	11.0000	11.0000	-13.725%	6	769	-49.182%
2025-12-08	12.5500	12.7500	12.5500	12.7500	-3.042%	2	775	-56.157%
2025-12-05	13.0000	13.1500	13.0000	13.1500	-3.874%	3	776	-57.490%
2025-12-04	13.9400	13.9400	13.0000	13.6800	-6.494%	6	773	-59.137%
2025-12-03	14.8300	14.8300	14.5800	14.6300	-5.613%	4	775	-61.791%
2025-12-01	15.2600	15.7200	15.2600	15.5000	+3.333%	4	777	-63.935%
2025-11-28	15.0000	15.0000	15.0000	15.0000	-2.597%	1	773	-62.733%
2025-11-26	15.3800	15.4000	15.3500	15.4000	0.000%	5	769	-63.701%
2025-11-25	15.7000	15.7000	15.4000	15.4000	-0.965%	32	769	-63.701%
2025-11-24	15.5700	15.5700	15.5500	15.5500	-5.471%	83	767	-64.051%
2025-11-21	16.6100	17.0000	16.4500	16.4500	+11.601%	6	764	-66.018%
2025-11-20	14.6000	14.7400	14.6000	14.7400	-4.286%	12	760	-62.076%
2025-11-19	15.1700	15.4000	15.1700	15.4000	+0.851%	11	748	-63.701%
2025-11-18	15.6000	15.8000	15.2700	15.2700	+0.792%	20	737	-63.392%
2025-11-17	14.9900	15.4900	14.7000	15.1500	+3.202%	224	727	-63.102%
2025-11-14	15.0000	15.0000	14.6800	14.6800	-2.133%	33	512	-61.921%
2025-11-13	14.0000	15.0000	14.0000	15.0000	+13.122%	67	509	-62.733%
2025-11-12	13.0500	13.2600	13.0500	13.2600	+7.368%	3	507	-57.843%
2025-11-11	13.0500	13.0500	12.3500	12.3500	-4.264%	6	504	-54.737%
2025-11-10	12.9700	12.9700	12.9000	12.9000	-5.633%	2	504	-56.667%
2025-11-07	13.5000	14.5700	13.5000	13.6700	+4.591%	107	504	-59.108%
2025-11-06	12.1500	13.3500	12.0100	13.0700	+11.234%	114	460	-57.230%
2025-11-05	12.0000	12.0000	11.4500	11.7500	+1.381%	42	428	-52.426%
2025-11-04	11.6000	11.6000	11.5900	11.5900	+3.482%	5	404	-51.769%
2025-11-03	11.2000	11.2000	11.2000	11.2000	+1.818%	1	398	-50.089%
2025-10-31	11.0000	11.0000	11.0000	11.0000	+2.326%	1	398	-49.182%
2025-10-30	10.6000	10.7500	10.6000	10.7500	+10.825%	2	397	-48.000%
2025-10-29	10.3000	10.3000	9.7000	9.7000	-3.960%	21	395	-42.371%
2025-10-28	10.1400	10.1400	10.1000	10.1000	+1.000%	10	376	-44.653%
2025-10-27	10.3500	10.3500	10.0000	10.0000	-13.420%	2	364	-44.100%
2025-10-22	10.7000	11.7000	10.7000	11.5500	+12.683%	31	364	-51.602%
2025-10-21	10.2500	10.2500	10.2500	10.2500	+7.895%	100	333	-45.463%
2025-10-20	9.5000	9.5000	9.5000	9.5000	+1.604%	100	333	-41.158%
2025-10-15	9.3500	9.3500	9.3500	9.3500	-10.697%	3	333	-40.214%
2025-10-14	10.4700	10.4700	10.4700	10.4700	+5.758%	1	330	-46.609%
2025-10-13	9.9000	9.9000	9.9000	9.9000	+1.020%	20	331	-43.535%
2025-10-09	9.8000	9.8000	9.8000	9.8000	+3.594%	20	351	-42.959%
2025-10-08	9.3200	9.4600	9.3200	9.4600	-8.155%	51	331	-40.909%
2025-10-07	10.9000	10.9000	10.3000	10.3000	-8.036%	19	299	-45.728%
2025-10-06	11.5000	11.5000	11.2000	11.2000	-4.027%	8	299	-50.089%
2025-10-03	12.2500	12.2500	11.6700	11.6700	-6.640%	10	307	-52.099%
2025-10-02	12.6500	13.2200	12.5000	12.5000	-10.842%	54	313	-55.280%
2025-10-01	13.3500	14.0200	13.3500	14.0200	+0.863%	11	360	-60.128%
2025-09-30	13.8000	13.9000	13.8000	13.9000	-0.714%	7	359	-59.784%
2025-09-29	13.9500	14.0000	13.9300	14.0000	-3.315%	52	353	-60.071%
2025-09-25	14.4800	14.4800	14.4800	14.4800	+7.498%	2	303	-61.395%
2025-09-24	13.3000	13.4700	13.3000	13.4700	+5.482%	10	305	-58.500%
2025-09-22	12.7700	12.7700	12.7700	12.7700	-4.201%	1	295	-56.226%
2025-09-19	13.3300	13.3300	13.3300	13.3300	+2.538%	1	295	-58.065%
2025-09-18	13.0000	13.0000	13.0000	13.0000	-5.797%	1	296	-57.000%
2025-09-17	13.8000	13.8000	13.8000	13.8000	-0.289%	1	296	-59.493%
2025-09-16	12.0000	13.8400	12.0000	13.8400	+17.288%	65	295	-59.610%
2025-09-15	11.9000	11.9000	11.5000	11.8000	-0.840%	32	282	-52.627%
2025-09-12	12.0700	12.9000	11.9000	11.9000	-8.462%	17	298	-53.025%
2025-09-11	13.1500	13.1500	13.0000	13.0000	-7.407%	11	294	-57.000%
2025-09-10	14.0400	14.0400	14.0400	14.0400	+0.143%	1	304	-60.185%
2025-09-09	14.0200	14.0200	14.0200	14.0200	-5.270%	1	303	-60.128%
2025-09-05	14.8000	14.8000	14.8000	14.8000	-1.726%	1	302	-62.230%
2025-09-04	15.4700	15.4700	15.0600	15.0600	-0.725%	3	302	-62.882%
2025-09-03	15.1700	15.1700	15.1700	15.1700	+12.537%	1	302	-63.151%
2025-09-02	13.4800	13.4800	13.4800	13.4800	-4.397%	10	302	-58.531%
2025-08-28	14.1000	14.1000	14.1000	14.1000	-2.083%	65	293	-60.355%
2025-08-27	14.4000	14.4000	14.4000	14.4000	+9.589%	1	293	-61.181%
2025-08-26	13.1400	13.1400	12.9500	13.1400	-4.714%	10	293	-57.458%
2025-08-25	13.7900	13.7900	13.7900	13.7900	-4.765%	1	293	-59.463%
2025-08-22	14.4800	14.4800	14.4800	14.4800	-6.278%	5	293	-61.395%
2025-08-21	15.4500	15.4500	15.4500	15.4500	-4.334%	15	293	-63.819%
2025-08-20	16.4700	16.4700	16.0400	16.1500	+11.997%	22	278	-65.387%
2025-08-19	14.4200	14.4200	14.4200	14.4200	+2.853%	1	280	-61.234%
2025-08-18	14.0200	14.0200	14.0200	14.0200	-6.844%	1	279	-60.128%
2025-08-13	15.0500	15.0500	15.0500	15.0500	+4.224%	4	279	-62.857%
2025-08-12	14.4400	14.4400	14.4400	14.4400	-2.432%	2	283	-61.288%
2025-08-11	14.4700	14.8000	14.4700	14.8000	+2.778%	4	283	-62.230%
2025-08-08	14.7100	14.7200	14.2200	14.4000	-4.950%	13	283	-61.181%
2025-08-07	15.6600	15.7000	15.1500	15.1500	+0.531%	114	270	-63.102%
2025-08-06	15.0700	15.0700	15.0700	15.0700	-4.013%	110	271	-62.906%
2025-08-05	15.7000	15.7000	15.7000	15.7000	+6.297%	1	161	-64.395%
2025-08-04	14.7500	14.7700	14.7500	14.7700	-0.539%	6	162	-62.153%
2025-08-01	14.8500	15.7000	14.8500	14.8500	+1.712%	8	159	-62.357%
2025-07-31	14.6000	14.6000	14.6000	14.6000	+0.344%	1	157	-61.712%
2025-07-30	14.5500	14.5500	14.5500	14.5500	-3.000%	10	157	-61.581%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+4.167%	1	147	-62.733%
2025-07-24	14.1500	14.4000	14.1500	14.4000	+2.128%	103	147	-61.181%
2025-07-23	14.4700	14.6000	14.1000	14.1000	-3.754%	41	244	-60.355%
2025-07-22	14.9000	14.9500	14.6500	14.6500	+2.448%	26	284	-61.843%
2025-07-21	13.8200	14.3500	13.6500	14.3000	+4.532%	29	274	-60.909%
2025-07-18	13.7500	13.8700	13.6800	13.6800	+0.959%	41	257	-59.137%
2025-07-17	13.5300	13.6400	13.0000	13.5500	-9.847%	29	216	-58.745%
2025-07-16	15.0300	15.0300	15.0300	15.0300	+6.219%	1	202	-62.808%
2025-07-15	15.2000	15.2000	14.1500	14.1500	-22.846%	8	201	-60.495%
2025-06-26	18.6400	18.6400	18.3400	18.3400	-2.706%	172	193	-69.520%
2025-06-24	18.9000	18.9000	18.8500	18.8500	-15.848%	72	93	-70.345%
2025-06-05	22.0500	22.4000	22.0500	22.4000	-16.418%	15	25	-75.045%
2025-04-23	26.8000	26.8000	26.8000	26.8000	-2.190%	5	10	-79.142%
2025-04-17	27.4000	27.4000	27.4000	27.4000	-1.439%	1	10	-79.599%
2025-04-11	27.8000	27.8000	27.8000	27.8000	+4.394%	10	10	-79.892%
2025-02-24	26.6300	26.6300	26.6300	26.6300	+5.801%	1	5	-79.009%
2025-02-20	25.1700	25.1700	25.1700	25.1700	+11.619%	1	4	-77.791%
2025-01-21	22.5500	22.5500	22.5500	22.5500	0.000%	3	3	-75.211%

.dark-mode .L3xtW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3xtW4{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P45RKLB Dec 18 2026 45.00 Put (RKLB261218P00045000)option OPRA

RKLB20261218P45
RKLB Dec 18 2026 45.00 Put (RKLB261218P00045000)
option OPRA