Dark

RKLB20261218P47
RKLB Dec 18 2026 47.00 Put (RKLB261218P00047000)
option OPRA

EOD

Jul 30, 2026

6.48-11.233%(-0.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.3000	6.4800	6.3000	6.4800	-11.233%	4	601	0.000%
2026-07-29	7.3000	7.3000	7.3000	7.3000	+7.670%	1	598	-11.233%
2026-07-28	6.4500	6.7800	6.4500	6.7800	+15.897%	3	598	-4.425%
2026-07-27	5.8500	5.8500	5.8500	5.8500	-4.098%	50	601	+10.769%
2026-07-24	5.7500	6.1000	5.7500	6.1000	+15.094%	52	601	+6.230%
2026-07-23	5.6500	5.6500	5.3000	5.3000	-7.018%	4	549	+22.264%
2026-07-21	5.7000	5.7000	5.5500	5.7000	-7.317%	5	545	+13.684%
2026-07-20	5.7900	6.1700	5.7900	6.1500	+3.361%	8	544	+5.366%
2026-07-17	6.2200	6.3300	5.9500	5.9500	+38.372%	24	543	+8.908%
2026-07-15	4.3000	4.3000	4.2000	4.3000	-3.371%	26	521	+50.698%
2026-07-13	3.8000	4.5200	3.8000	4.4500	+13.811%	80	518	+45.618%
2026-07-10	4.0600	4.0600	3.9000	3.9100	+50.965%	4	501	+65.729%
2026-07-01	2.7000	2.7100	2.3900	2.5900	-1.521%	20	499	+150.193%
2026-06-30	2.6300	2.6300	2.6300	2.6300	-8.362%	1	510	+146.388%
2026-06-29	2.8700	2.8700	2.8700	2.8700	-32.471%	4	511	+125.784%
2026-06-25	3.9500	4.2500	3.9200	4.2500	+26.866%	3	507	+52.471%
2026-06-24	3.3000	3.3500	3.3000	3.3500	+11.667%	2	505	+93.433%
2026-06-23	3.0000	3.0000	3.0000	3.0000	0.000%	2	504	+116.000%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+32.159%	1	504	+116.000%
2026-06-15	2.9000	2.9000	2.2700	2.2700	-25.817%	3	505	+185.463%
2026-06-08	3.0600	3.0600	3.0600	3.0600	+10.870%	1	505	+111.765%
2026-06-03	2.7600	2.7600	2.7600	2.7600	+21.586%	2	504	+134.783%
2026-06-02	2.2700	2.2700	2.2700	2.2700	-15.299%	1	503	+185.463%
2026-06-01	2.6800	2.6800	2.6800	2.6800	+50.562%	2	503	+141.791%
2026-05-28	1.7800	1.7800	1.7800	1.7800	-3.784%	1	503	+264.045%
2026-05-27	1.8300	1.9200	1.8300	1.8500	-2.632%	26	502	+250.270%
2026-05-26	1.9600	1.9700	1.9000	1.9000	-23.695%	5	506	+241.053%
2026-05-22	2.4900	2.4900	2.4900	2.4900	+5.508%	1	506	+160.241%
2026-05-21	2.3600	2.3600	2.3600	2.3600	+9.767%	1	506	+174.576%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-9.664%	4	506	+201.395%
2026-05-15	2.3000	2.3800	2.3000	2.3800	-1.653%	8	507	+172.269%
2026-05-13	2.3000	2.4200	2.3000	2.4200	-2.024%	4	507	+167.769%
2026-05-12	3.0600	3.0600	2.4500	2.4700	-1.200%	3	510	+162.348%
2026-05-11	3.0000	3.0000	2.5000	2.5000	-18.567%	56	510	+159.200%
2026-05-08	3.7900	3.7900	3.0700	3.0700	-33.261%	44	516	+111.075%
2026-05-07	4.2000	4.7500	4.2000	4.6000	+3.371%	19	551	+40.870%
2026-05-06	4.4100	4.4500	4.4100	4.4500	-5.319%	4	558	+45.618%
2026-05-04	4.9000	4.9000	4.7000	4.7000	0.000%	11	559	+37.872%
2026-05-01	4.5000	4.7000	4.5000	4.7000	-15.009%	3	559	+37.872%
2026-04-29	5.5300	5.5300	5.5300	5.5300	+6.346%	3	559	+17.179%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+5.051%	12	557	+24.615%
2026-04-27	5.1500	5.1500	4.9500	4.9500	+1.643%	61	557	+30.909%
2026-04-24	5.0400	5.0400	4.8700	4.8700	+9.438%	6	518	+33.060%
2026-04-21	4.4500	4.4500	4.4500	4.4500	+6.971%	10	523	+45.618%
2026-04-20	4.1600	4.1600	4.1600	4.1600	-5.239%	1	523	+55.769%
2026-04-17	4.2700	4.4400	4.2700	4.3900	-12.200%	4	524	+47.608%
2026-04-16	5.0500	5.0500	4.9700	5.0000	-17.355%	29	525	+29.600%
2026-04-15	6.1000	6.1000	6.0500	6.0500	0.000%	7	499	+7.107%
2026-04-14	6.0500	6.0500	6.0500	6.0500	-7.209%	1	499	+7.107%
2026-04-13	6.5200	6.5200	6.5200	6.5200	-10.069%	5	499	-0.613%
2026-04-09	7.2500	7.2500	7.2500	7.2500	+5.685%	2	499	-10.621%
2026-04-08	6.8600	6.8600	6.8600	6.8600	-12.051%	5	497	-5.539%
2026-04-07	8.0200	8.0200	7.7000	7.8000	+6.122%	36	494	-16.923%
2026-04-06	7.5000	7.5400	7.3500	7.3500	-2.778%	21	488	-11.837%
2026-04-01	7.5500	7.5600	7.5500	7.5600	-9.461%	15	490	-14.286%
2026-03-31	9.3000	9.3000	8.3000	8.3500	-15.827%	3	490	-22.395%
2026-03-30	9.4500	9.9200	9.4500	9.9200	+8.297%	8	489	-34.677%
2026-03-27	8.8000	9.1600	8.8000	9.1600	+34.706%	5	487	-29.258%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-14.787%	21	482	-4.706%
2026-03-24	7.9800	7.9800	7.9800	7.9800	+2.968%	1	482	-18.797%
2026-03-20	7.7500	7.7500	7.7500	7.7500	+8.392%	2	483	-16.387%
2026-03-18	7.1000	7.1500	7.1000	7.1500	+10.000%	11	482	-9.371%
2026-03-17	7.0900	7.0900	6.5000	6.5000	-13.333%	25	471	-0.308%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-2.597%	5	491	-13.600%
2026-03-10	8.2000	8.2000	7.7000	7.7000	-9.412%	12	496	-15.844%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+3.659%	10	486	-23.765%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-0.606%	5	476	-20.976%
2026-03-05	8.2500	8.2500	8.2500	8.2500	+1.601%	1	471	-21.455%
2026-03-04	7.9000	8.1200	7.7800	8.1200	+2.785%	26	471	-20.197%
2026-03-03	8.4500	8.4500	7.9000	7.9000	-2.107%	18	475	-17.975%
2026-03-02	8.0700	8.0700	8.0700	8.0700	-0.738%	10	463	-19.703%
2026-02-27	8.3700	8.3700	8.0100	8.1300	+9.865%	3	453	-20.295%
2026-02-23	7.4000	7.4000	7.4000	7.4000	-8.416%	2	452	-12.432%
2026-02-18	8.0800	8.0800	8.0800	8.0800	-12.931%	1	450	-19.802%
2026-02-13	8.9500	9.2800	8.7100	9.2800	-5.306%	3	446	-30.172%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+9.497%	1	446	-33.878%
2026-02-11	8.9500	8.9500	8.9500	8.9500	+8.354%	2	445	-27.598%
2026-02-09	8.2600	8.2600	8.2600	8.2600	-8.222%	3	443	-21.550%
2026-02-06	10.2000	10.2000	9.0000	9.0000	-10.000%	22	440	-28.000%
2026-02-05	9.5300	10.0000	9.5300	10.0000	+11.111%	2	420	-35.200%
2026-02-04	9.1000	9.2500	9.0000	9.0000	+18.421%	7	418	-28.000%
2026-02-03	7.6500	7.6500	7.6000	7.6000	-10.588%	2	422	-14.737%
2026-02-02	7.9700	8.5000	7.9700	8.5000	+16.438%	3	422	-23.765%
2026-01-30	6.8900	7.3000	6.8900	7.3000	-4.575%	9	420	-11.233%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+15.909%	2	413	-15.294%
2026-01-23	6.6000	6.6000	6.6000	6.6000	-7.563%	1	413	-1.818%
2026-01-22	7.0000	7.1400	7.0000	7.1400	+5.000%	2	412	-9.244%
2026-01-21	6.8000	6.8000	6.8000	6.8000	+5.426%	1	412	-4.706%
2026-01-20	6.1500	6.4500	6.1500	6.4500	+14.565%	5	413	+0.465%
2026-01-16	5.7300	5.7300	5.6300	5.6300	-13.385%	2	413	+15.098%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-8.708%	2	413	-0.308%
2026-01-09	6.8100	7.1200	6.8100	7.1200	-2.466%	11	413	-8.989%
2026-01-08	7.4000	7.4000	7.3000	7.3000	-4.575%	23	422	-11.233%
2026-01-06	7.6200	7.6500	7.6200	7.6500	-9.145%	4	421	-15.294%
2026-01-02	9.0000	9.0000	8.4200	8.4200	-2.995%	2	418	-23.040%
2025-12-30	8.5700	8.8900	8.5700	8.6800	-7.166%	49	419	-25.346%
2025-12-29	9.0200	9.3500	9.0200	9.3500	-6.500%	2	443	-30.695%
2025-12-19	10.6700	11.2700	10.0000	10.0000	-22.481%	11	443	-35.200%
2025-12-16	12.3500	12.9000	12.3500	12.9000	+17.916%	2	442	-49.767%
2025-12-12	11.2500	11.2500	10.9400	10.9400	-4.035%	54	442	-40.768%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-2.564%	1	488	-43.158%
2025-12-10	13.1500	13.1500	11.7000	11.7000	-13.333%	15	489	-44.615%
2025-12-08	13.5000	13.5000	13.5000	13.5000	-7.534%	1	502	-52.000%
2025-12-04	15.3000	15.3000	14.6000	14.6000	-15.607%	52	502	-55.616%
2025-12-01	17.3000	17.3000	17.3000	17.3000	+2.671%	3	550	-62.543%
2025-11-26	16.8500	16.8500	16.8500	16.8500	-4.533%	2	550	-61.543%
2025-11-20	16.7000	17.6500	16.0500	17.6500	+2.855%	311	550	-63.286%
2025-11-18	17.1600	17.1600	17.1600	17.1600	+8.745%	2	549	-62.238%
2025-11-13	16.4500	16.4500	15.2200	15.7800	+15.182%	27	549	-58.935%
2025-11-11	13.7000	13.7000	13.7000	13.7000	-5.517%	100	522	-52.701%
2025-11-10	14.1200	14.9900	14.1200	14.5000	-6.752%	4	522	-55.310%
2025-11-07	14.9500	15.8000	14.6800	15.5500	+5.782%	67	521	-58.328%
2025-11-06	13.7300	14.7000	13.7300	14.7000	+15.023%	14	454	-55.918%
2025-11-05	12.9000	12.9000	12.7800	12.7800	+8.766%	50	440	-49.296%
2025-10-30	11.7500	11.7500	11.7500	11.7500	+5.381%	12	390	-44.851%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-6.303%	2	392	-41.883%
2025-10-23	11.9000	11.9000	11.9000	11.9000	+1.623%	1	392	-45.546%
2025-10-21	11.6500	11.7100	11.3700	11.7100	+12.922%	5	391	-44.663%
2025-10-20	10.3700	10.3700	10.3700	10.3700	+0.680%	1	393	-37.512%
2025-10-15	10.6500	10.6500	10.3000	10.3000	-5.505%	13	392	-37.087%
2025-10-14	11.0000	11.0000	10.9000	10.9000	-0.457%	6	392	-40.550%
2025-10-13	10.2500	10.9500	10.2000	10.9500	+15.628%	6	391	-40.822%
2025-10-10	9.4700	9.4700	9.4700	9.4700	-11.163%	1	385	-31.573%
2025-10-09	11.0000	11.1000	10.6600	10.6600	-5.413%	19	386	-39.212%
2025-10-08	10.2300	11.2700	10.2300	11.2700	-1.572%	6	380	-42.502%
2025-10-07	12.0700	12.3000	11.2000	11.4500	-17.029%	6	389	-43.406%
2025-10-02	14.5200	14.5200	13.8000	13.8000	-10.680%	5	389	-53.043%
2025-09-26	15.5700	15.5700	15.4500	15.4500	+0.325%	12	388	-58.058%
2025-09-25	15.2500	15.4000	15.2500	15.4000	+4.691%	12	380	-57.922%
2025-09-24	14.7100	14.7100	14.7100	14.7100	+8.963%	10	378	-55.948%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-3.571%	1	378	-52.000%
2025-09-22	14.2500	14.2500	14.0000	14.0000	-3.448%	35	378	-53.714%
2025-09-19	14.5000	14.5000	14.5000	14.5000	-0.685%	1	413	-55.310%
2025-09-18	14.6300	14.6300	14.6000	14.6000	-6.410%	5	412	-55.616%
2025-09-17	15.6000	15.6000	15.6000	15.6000	+5.334%	2	407	-58.462%
2025-09-16	14.8100	14.8100	14.8100	14.8100	+13.923%	2	409	-56.246%
2025-09-15	12.9000	13.0500	12.6000	13.0000	-5.797%	203	407	-50.154%
2025-09-12	13.6400	13.8000	13.0100	13.8000	-16.364%	12	259	-53.043%
2025-09-04	16.5000	16.5000	16.5000	16.5000	+0.304%	1	249	-60.727%
2025-09-03	16.1500	16.4500	16.1500	16.4500	+9.667%	11	249	-60.608%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-0.794%	10	249	-56.800%
2025-08-27	15.1200	15.1200	15.1200	15.1200	+1.477%	2	249	-57.143%
2025-08-26	14.9000	14.9000	14.9000	14.9000	-3.871%	1	251	-56.510%
2025-08-25	15.5000	15.5000	15.5000	15.5000	-11.932%	5	251	-58.194%
2025-08-21	17.6000	17.6000	17.6000	17.6000	+2.504%	1	246	-63.182%
2025-08-19	17.1700	17.1700	17.1700	17.1700	+14.849%	1	246	-62.260%
2025-08-18	14.8500	15.2000	14.8500	14.9500	-5.079%	3	245	-56.656%
2025-08-11	15.9500	15.9500	15.7500	15.7500	-1.254%	20	243	-58.857%
2025-08-08	15.9500	15.9500	15.9500	15.9500	-3.916%	1	246	-59.373%
2025-08-07	16.3500	16.6000	16.3500	16.6000	+5.196%	11	246	-60.964%
2025-08-04	15.7800	15.7800	15.7800	15.7800	+3.816%	1	255	-58.935%
2025-07-31	15.5900	15.5900	15.2000	15.2000	-3.797%	18	255	-57.368%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-5.389%	6	237	-58.987%
2025-07-29	16.8000	16.8000	16.7000	16.7000	+4.702%	3	231	-61.198%
2025-07-28	15.6000	15.9500	15.6000	15.9500	+1.270%	2	231	-59.373%
2025-07-24	15.8000	15.8000	15.7500	15.7500	+7.143%	12	231	-58.857%
2025-07-23	15.3500	15.3500	14.7000	14.7000	-7.547%	2	236	-55.918%
2025-07-22	15.9000	16.2000	15.9000	15.9000	+12.288%	18	236	-59.245%
2025-07-21	15.3500	15.8100	14.1600	14.1600	-7.148%	51	218	-54.237%
2025-07-18	15.3000	15.3000	15.2500	15.2500	+5.172%	2	172	-57.508%
2025-07-17	14.5000	14.5100	14.2000	14.5000	-6.752%	105	171	-55.310%
2025-07-16	15.3500	15.5500	15.3500	15.5500	-20.460%	7	66	-58.328%
2025-06-27	19.5500	19.5500	19.5500	19.5500	-10.362%	1	63	-66.854%
2025-06-09	21.8100	21.8100	21.8100	21.8100	-9.502%	1	64	-70.289%
2025-06-05	24.1000	24.1000	24.1000	24.1000	+0.417%	1	63	-73.112%
2025-06-03	24.0000	24.0000	24.0000	24.0000	-0.621%	1	63	-73.000%
2025-05-22	24.1500	24.1500	24.1500	24.1500	-12.500%	1	64	-73.168%
2025-04-30	27.6000	27.6000	27.6000	27.6000	+1.099%	1	63	-76.522%
2025-04-25	27.3000	27.3000	27.3000	27.3000	-0.727%	20	64	-76.264%
2025-04-24	27.5000	27.5000	27.5000	27.5000	-6.463%	1	54	-76.436%
2025-04-11	29.4000	29.4000	29.4000	29.4000	-3.543%	2	54	-77.959%
2025-03-19	30.4800	30.4800	30.4800	30.4800	+20.713%	1	55	-78.740%
2025-02-06	25.2500	25.2500	25.2500	25.2500	+1.406%	1	54	-74.337%
2025-02-03	25.2500	25.2500	24.9000	24.9000	+1.426%	52	53	-73.976%
2025-01-22	24.7500	24.7500	24.5500	24.5500	0.000%	4	1	-73.605%

.dark-mode .DJf2C2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJf2C2{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P47RKLB Dec 18 2026 47.00 Put (RKLB261218P00047000)option OPRA

RKLB20261218P47
RKLB Dec 18 2026 47.00 Put (RKLB261218P00047000)
option OPRA