Dark

RKLB20261218P50
RKLB Dec 18 2026 50.00 Put (RKLB261218P00050000)
option OPRA

EOD

Jul 30, 2026

7.30-15.017%(-1.29)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.9100	7.9500	7.3000	7.3000	-15.017%	26	5,073	0.000%
2026-07-29	7.9500	8.6500	7.6500	8.5900	+13.325%	50	5,071	-15.017%
2026-07-28	7.1500	8.1200	7.0700	7.5800	+9.065%	181	5,045	-3.694%
2026-07-27	6.8000	7.4000	6.8000	6.9500	-7.333%	100	4,881	+5.036%
2026-07-24	6.7000	7.5000	6.6300	7.5000	+25.000%	55	4,801	-2.667%
2026-07-23	6.6500	6.6500	6.0000	6.0000	-7.692%	10	4,748	+21.667%
2026-07-22	6.4000	6.5000	6.0100	6.5000	-5.386%	50	4,739	+12.308%
2026-07-21	7.2000	7.2000	6.5500	6.8700	-4.583%	156	4,723	+6.259%
2026-07-20	7.1500	7.4500	7.1400	7.2000	-0.690%	24	4,600	+1.389%
2026-07-17	7.5900	7.7500	6.5000	7.2500	0.000%	3,148	4,585	+0.690%
2026-07-16	5.3000	7.3000	5.3000	7.2500	+36.023%	137	1,752	+0.690%
2026-07-15	5.0900	5.5000	5.0000	5.3300	+6.600%	80	1,675	+36.961%
2026-07-14	4.8500	5.0000	4.7500	5.0000	-6.890%	57	1,630	+46.000%
2026-07-13	5.0000	5.3700	5.0000	5.3700	+14.255%	24	1,626	+35.940%
2026-07-10	5.0000	5.0000	4.6300	4.7000	+2.174%	26	1,615	+55.319%
2026-07-09	4.6000	4.6500	4.6000	4.6000	-8.000%	3	1,614	+58.696%
2026-07-08	5.0500	5.0500	5.0000	5.0000	+4.167%	2	1,613	+46.000%
2026-07-07	4.4000	5.0000	4.4000	4.8000	+24.675%	12	1,614	+52.083%
2026-07-06	3.4500	3.8900	3.4500	3.8500	+4.054%	47	1,604	+89.610%
2026-07-02	3.3000	3.7000	3.3000	3.7000	+26.280%	220	1,513	+97.297%
2026-07-01	2.9300	2.9300	2.9300	2.9300	-11.212%	5	1,513	+149.147%
2026-06-30	3.3200	3.3200	3.0000	3.3000	-4.624%	26	1,518	+121.212%
2026-06-29	4.4500	4.4500	3.4600	3.4600	-26.383%	16	1,544	+110.983%
2026-06-26	4.8500	4.8500	4.4500	4.7000	-8.738%	14	1,547	+55.319%
2026-06-25	4.7500	5.2000	4.7400	5.1500	+12.939%	61	1,558	+41.748%
2026-06-24	4.0000	4.6200	4.0000	4.5600	+26.667%	45	1,544	+60.088%
2026-06-23	3.5000	3.6000	3.5000	3.6000	+1.408%	3	1,562	+102.778%
2026-06-22	3.3500	3.8000	3.3500	3.5500	+6.607%	94	1,559	+105.634%
2026-06-18	3.3000	3.3300	3.3000	3.3300	+7.419%	12	1,545	+119.219%
2026-06-17	3.1300	3.1300	3.1000	3.1000	-2.821%	12	1,545	+135.484%
2026-06-16	3.4200	3.7900	3.1000	3.1900	-8.069%	16	1,545	+128.840%
2026-06-15	3.6000	3.6000	3.4700	3.4700	-13.896%	15	1,532	+110.375%
2026-06-12	3.5000	4.0300	3.5000	4.0300	+3.069%	6	1,532	+81.141%
2026-06-10	3.8500	4.0000	3.8500	3.9100	+2.625%	6	1,532	+86.701%
2026-06-09	3.3600	3.8500	3.3600	3.8100	+5.249%	50	1,529	+91.601%
2026-06-08	3.7000	3.7000	3.5100	3.6200	-7.888%	4	1,522	+101.657%
2026-06-05	3.9300	3.9300	3.9300	3.9300	+22.813%	1	1,522	+85.751%
2026-06-04	3.2600	3.3000	3.2000	3.2000	-3.030%	5	1,521	+128.125%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+16.608%	2	1,520	+121.212%
2026-06-02	2.8300	2.8300	2.8300	2.8300	-4.714%	2	1,521	+157.951%
2026-06-01	2.5000	3.0100	2.5000	2.9700	+24.790%	16	1,521	+145.791%
2026-05-29	2.1100	2.5700	2.1100	2.3800	+8.182%	51	1,507	+206.723%
2026-05-28	2.1200	2.3200	2.1200	2.2000	+1.852%	13	1,505	+231.818%
2026-05-27	2.1600	2.3900	2.1600	2.1600	-10.000%	8	1,516	+237.963%
2026-05-26	2.9000	2.9000	2.2000	2.4000	-2.041%	70	1,514	+204.167%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1,552	+197.959%
2026-05-21	2.7000	3.1500	2.7000	3.0000	+21.951%	32	1,551	+143.333%
2026-05-20	2.8000	2.8000	2.4600	2.4600	-19.608%	5	1,551	+196.748%
2026-05-19	3.1500	3.3000	3.0500	3.0600	+16.350%	445	1,669	+138.562%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-8.042%	1	1,669	+177.567%
2026-05-15	2.6300	2.9000	2.6300	2.8600	+1.060%	40	1,669	+155.245%
2026-05-14	2.8000	2.8300	2.7200	2.8300	-1.394%	19	1,674	+157.951%
2026-05-13	2.8000	2.9400	2.8000	2.8700	-1.712%	75	1,665	+154.355%
2026-05-12	2.9400	3.8000	2.9200	2.9200	-6.109%	11	1,665	+150.000%
2026-05-11	3.4400	3.4800	2.9000	3.1100	-18.158%	31	1,665	+134.727%
2026-05-08	4.8000	4.8000	3.6500	3.8000	-32.743%	37	1,672	+92.105%
2026-05-07	5.4000	5.7300	5.4000	5.6500	+11.881%	30	1,675	+29.204%
2026-05-06	5.2000	5.3500	4.9500	5.0500	-9.821%	455	1,677	+44.554%
2026-05-05	5.8200	6.2000	5.6000	5.6000	+1.818%	104	1,391	+30.357%
2026-05-04	5.8600	5.8600	5.5000	5.5000	-5.983%	2	1,391	+32.727%
2026-05-01	5.5900	5.8500	5.5900	5.8500	+4.464%	5	1,388	+24.786%
2026-04-30	5.9900	6.1600	5.6000	5.6000	-16.042%	53	1,388	+30.357%
2026-04-29	6.7100	6.7100	6.6700	6.6700	+8.279%	3	1,390	+9.445%
2026-04-28	6.2100	6.2100	6.1500	6.1600	+7.692%	44	1,387	+18.506%
2026-04-27	6.3500	6.3500	5.7200	5.7200	-4.667%	20	1,367	+27.622%
2026-04-24	5.5500	6.0000	5.5500	6.0000	+7.143%	14	1,352	+21.667%
2026-04-23	5.0100	5.8500	5.0100	5.6000	+10.891%	36	1,342	+30.357%
2026-04-22	4.8100	5.0500	4.7000	5.0500	-0.980%	19	1,334	+44.554%
2026-04-21	4.8400	5.1000	4.6000	5.1000	+4.723%	43	1,339	+43.137%
2026-04-20	4.8000	5.1800	4.8000	4.8700	-4.510%	32	1,339	+49.897%
2026-04-17	5.2800	5.3700	5.1000	5.1000	-12.821%	26	1,338	+43.137%
2026-04-16	6.3500	6.3500	5.8200	5.8500	-17.606%	21	1,333	+24.786%
2026-04-15	7.0000	7.4500	6.9000	7.1000	-0.699%	69	1,336	+2.817%
2026-04-14	7.1500	7.1500	7.1500	7.1500	-5.298%	5	1,282	+2.098%
2026-04-13	7.8000	7.8000	7.5500	7.5500	-8.374%	6	1,277	-3.311%
2026-04-10	8.3500	8.3500	8.0000	8.2400	-3.059%	12	1,274	-11.408%
2026-04-09	8.7000	8.7000	8.1000	8.5000	+6.918%	13	1,269	-14.118%
2026-04-08	7.8000	8.0000	7.6000	7.9500	-14.516%	23	1,266	-8.176%
2026-04-07	9.4000	9.5000	8.9500	9.3000	-0.535%	6	1,276	-21.505%
2026-04-06	8.7800	9.3500	8.7800	9.3500	+1.520%	4	1,281	-21.925%
2026-04-02	9.9000	9.9000	8.8700	9.2100	+5.257%	14	1,277	-20.738%
2026-04-01	9.0000	9.0000	8.7500	8.7500	-9.794%	10	1,277	-16.571%
2026-03-31	10.4000	10.7500	9.6500	9.7000	-16.667%	35	1,277	-24.742%
2026-03-30	10.4500	11.6400	10.4500	11.6400	+8.989%	28	1,256	-37.285%
2026-03-27	9.5500	10.7500	9.5500	10.6800	+14.839%	107	1,246	-31.648%
2026-03-26	8.9800	9.3000	8.7500	9.3000	+13.553%	47	1,209	-21.505%
2026-03-25	8.5000	8.5000	8.0100	8.1900	-11.935%	51	1,193	-10.867%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+9.412%	2	1,180	-21.505%
2026-03-23	8.8000	9.0000	8.5000	8.5000	-8.602%	370	1,178	-14.118%
2026-03-20	9.4000	9.4000	9.3000	9.3000	+4.260%	5	904	-21.505%
2026-03-19	8.6000	8.9200	8.6000	8.9200	+2.411%	8	908	-18.161%
2026-03-18	8.0000	8.7100	8.0000	8.7100	+10.114%	7	901	-16.188%
2026-03-17	8.0000	8.0000	7.8700	7.9100	-10.317%	3	897	-7.712%
2026-03-16	9.1000	9.1000	8.6000	8.8200	-8.601%	14	897	-17.234%
2026-03-13	9.1000	9.7700	9.0000	9.6500	+5.005%	9	890	-24.352%
2026-03-11	9.2200	9.2200	9.1900	9.1900	-3.466%	8	890	-20.566%
2026-03-10	9.5200	9.5200	9.5200	9.5200	+1.818%	2	894	-23.319%
2026-03-09	9.3700	10.3500	9.3500	9.3500	+1.963%	12	894	-21.925%
2026-03-06	9.6900	9.6900	8.9500	9.1700	-4.479%	23	885	-20.393%
2026-03-05	9.3500	9.6500	9.3500	9.6000	+5.495%	9	885	-23.958%
2026-03-04	8.7500	9.2500	8.7500	9.1000	-0.546%	25	884	-19.780%
2026-03-03	9.8600	9.9000	9.1500	9.1500	-2.763%	7	866	-20.219%
2026-03-02	9.4100	9.4100	9.4100	9.4100	+1.183%	1	867	-22.423%
2026-02-27	9.5600	10.2500	9.3000	9.3000	-0.107%	21	867	-21.505%
2026-02-26	9.5500	9.9500	9.3100	9.3100	+0.649%	3	866	-21.590%
2026-02-25	9.2500	9.2500	9.2500	9.2500	-7.035%	2	866	-21.081%
2026-02-24	10.0000	10.0000	9.8900	9.9500	+1.015%	12	866	-26.633%
2026-02-23	9.8500	9.8500	9.8500	9.8500	+1.233%	1	866	-25.888%
2026-02-20	9.4200	10.0000	9.4100	9.7300	+7.041%	46	867	-24.974%
2026-02-19	9.2700	9.6500	9.0000	9.0900	-1.196%	37	875	-19.692%
2026-02-18	9.3500	9.3500	8.9000	9.2000	-11.538%	97	866	-20.652%
2026-02-17	11.0000	11.0000	10.4000	10.4000	-3.525%	9	854	-29.808%
2026-02-13	10.7700	10.8200	10.7000	10.7800	-4.854%	11	849	-32.282%
2026-02-12	10.8000	11.3500	10.6400	11.3300	+7.495%	11	849	-35.569%
2026-02-11	10.0000	10.8000	9.8900	10.5400	+6.465%	56	846	-30.740%
2026-02-10	9.5000	10.0000	9.3000	9.9000	+4.211%	10	830	-26.263%
2026-02-09	9.8100	10.0000	9.5000	9.5000	-5.941%	16	826	-23.158%
2026-02-06	11.0000	11.2000	10.0000	10.1000	-12.326%	151	820	-27.723%
2026-02-05	10.0500	11.5200	10.0500	11.5200	+14.627%	31	725	-36.632%
2026-02-04	10.0000	11.0800	10.0000	10.0500	+7.833%	64	714	-27.363%
2026-02-03	9.1000	9.3200	8.9500	9.3200	-2.408%	8	694	-21.674%
2026-02-02	9.7900	9.7900	9.2000	9.5500	+7.303%	102	691	-23.560%
2026-01-30	8.9500	9.3000	8.6500	8.9000	+5.325%	11	691	-17.978%
2026-01-29	8.3600	8.5000	8.3600	8.4500	+7.643%	3	688	-13.609%
2026-01-28	8.0500	8.0500	7.8500	7.8500	-4.733%	7	686	-7.006%
2026-01-27	8.4800	8.4800	8.1500	8.2400	-6.364%	3	686	-11.408%
2026-01-26	8.5000	8.8000	8.3000	8.8000	+14.583%	33	685	-17.045%
2026-01-23	7.7500	7.7500	7.0400	7.6800	+1.992%	105	673	-4.948%
2026-01-22	7.9500	7.9500	7.5000	7.5300	-8.727%	17	676	-3.054%
2026-01-21	7.5700	8.2500	7.4500	8.2500	+9.854%	15	661	-11.515%
2026-01-20	6.6700	7.6500	6.6700	7.5100	+12.932%	57	652	-2.796%
2026-01-16	7.2400	7.2400	6.4100	6.6500	-10.977%	111	714	+9.774%
2026-01-15	7.9000	8.3400	7.4700	7.4700	+3.750%	102	714	-2.276%
2026-01-14	7.6000	8.0000	7.2000	7.2000	-9.887%	65	808	+1.389%
2026-01-13	7.7700	8.0000	7.6700	7.9900	-3.735%	23	753	-8.636%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-1.891%	1	770	-12.048%
2026-01-08	8.0000	8.7000	8.0000	8.4600	-3.754%	24	769	-13.712%
2026-01-07	8.7500	8.7900	8.4500	8.7900	+5.144%	6	785	-16.951%
2026-01-06	8.9000	8.9000	8.3600	8.3600	-14.344%	7	787	-12.679%
2026-01-05	10.7000	10.7000	9.7000	9.7600	+0.308%	30	789	-25.205%
2026-01-02	10.1800	10.1800	9.7300	9.7300	-8.294%	2	785	-24.974%
2025-12-31	10.7000	10.7000	10.1100	10.6100	+6.100%	13	795	-31.197%
2025-12-30	9.8800	10.0000	9.8800	10.0000	-5.123%	9	795	-27.000%
2025-12-29	9.9700	11.0000	9.9700	10.5400	+4.150%	31	790	-30.740%
2025-12-26	9.8000	10.1900	9.7700	10.1200	+10.240%	14	815	-27.866%
2025-12-24	9.1000	9.5400	9.1000	9.1800	-1.818%	13	812	-20.479%
2025-12-23	9.3500	9.3500	9.3500	9.3500	-1.058%	6	812	-21.925%
2025-12-22	10.0000	10.0000	9.0000	9.4500	-14.091%	69	806	-22.751%
2025-12-19	12.4000	12.7900	10.9000	11.0000	-18.519%	243	758	-33.636%
2025-12-18	14.0000	14.2000	13.5000	13.5000	-10.000%	12	605	-45.926%
2025-12-17	15.2400	15.2400	15.0000	15.0000	+0.874%	6	610	-51.333%
2025-12-16	14.8700	14.8700	14.8700	14.8700	+3.121%	5	604	-50.908%
2025-12-15	13.4000	14.4200	13.4000	14.4200	+12.393%	50	599	-49.376%
2025-12-12	12.3600	12.8300	12.1000	12.8300	+1.423%	19	589	-43.102%
2025-12-11	13.8000	13.8000	12.6500	12.6500	-5.243%	78	606	-42.292%
2025-12-10	14.8800	15.3500	13.3500	13.3500	-12.745%	25	564	-45.318%
2025-12-08	15.7500	15.7500	15.3000	15.3000	-5.087%	2	546	-52.288%
2025-12-05	16.3000	16.5000	16.0000	16.1200	-0.983%	16	547	-54.715%
2025-12-04	16.6000	16.6000	16.2800	16.2800	-12.426%	9	555	-55.160%
2025-12-02	18.5900	18.5900	18.5900	18.5900	-2.158%	10	556	-60.732%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-1.656%	2	554	-61.579%
2025-11-24	19.3200	19.3200	19.3200	19.3200	-1.025%	1	552	-62.215%
2025-11-21	20.5000	21.1000	19.5200	19.5200	-3.127%	27	551	-62.602%
2025-11-20	19.2300	20.1500	19.2300	20.1500	+4.948%	30	526	-63.772%
2025-11-19	19.2000	19.2000	19.2000	19.2000	+2.784%	4	496	-61.979%
2025-11-18	19.2000	19.2500	18.5200	18.6800	-0.638%	13	496	-60.921%
2025-11-17	18.3200	19.3500	18.0500	18.8000	+4.677%	58	485	-61.170%
2025-11-14	18.0000	18.0000	17.9600	17.9600	+0.335%	11	453	-59.354%
2025-11-13	17.2000	17.9000	17.2000	17.9000	+10.494%	60	442	-59.218%
2025-11-12	15.0500	16.4000	15.0500	16.2000	+1.887%	20	413	-54.938%
2025-11-11	15.0000	15.9000	14.7500	15.9000	-1.791%	47	406	-54.088%
2025-11-10	16.5700	16.5700	16.1800	16.1900	-3.054%	7	426	-54.910%
2025-11-07	17.5700	17.8200	15.8100	16.7000	+2.454%	35	422	-56.287%
2025-11-06	15.5000	16.4400	15.5000	16.3000	+22.097%	40	397	-55.215%
2025-10-30	13.3000	13.3500	13.3000	13.3500	+2.142%	12	373	-45.318%
2025-10-29	13.0700	13.0700	13.0700	13.0700	+1.318%	1	378	-44.147%
2025-10-27	12.9000	12.9000	12.9000	12.9000	0.000%	1	378	-43.411%
2025-10-23	12.9000	12.9000	12.9000	12.9000	-11.034%	20	378	-43.411%
2025-10-22	13.5300	14.5000	13.5000	14.5000	+12.665%	8	358	-49.655%
2025-10-21	12.8700	12.8700	12.8700	12.8700	+9.253%	3	353	-43.279%
2025-10-20	12.0000	12.0000	11.7800	11.7800	-10.418%	19	353	-38.031%
2025-10-17	12.9000	13.1500	12.9000	13.1500	+8.678%	2	355	-44.487%
2025-10-16	12.1000	12.1000	12.1000	12.1000	-5.837%	2	355	-39.669%
2025-10-15	12.0000	12.8500	11.8000	12.8500	+7.441%	14	353	-43.191%
2025-10-14	12.4500	12.8000	11.9600	11.9600	+8.727%	17	351	-38.963%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-15.644%	5	337	-33.636%
2025-10-10	10.8600	13.0400	10.8600	13.0400	+5.161%	61	337	-44.018%
2025-10-09	12.3700	12.4000	11.9700	12.4000	-3.125%	36	296	-41.129%
2025-10-08	12.3300	12.8000	12.2000	12.8000	+0.156%	42	319	-42.969%
2025-10-07	13.5800	13.5800	12.7800	12.7800	-7.391%	19	334	-42.879%
2025-10-06	14.3000	14.3000	13.8000	13.8000	-3.226%	75	331	-47.101%
2025-10-03	15.3700	15.3700	14.2500	14.2600	-8.590%	64	400	-48.808%
2025-10-02	16.4000	16.4000	15.3700	15.6000	-7.143%	76	375	-53.205%
2025-10-01	16.4500	16.8500	16.4500	16.8000	-2.269%	135	325	-56.548%
2025-09-29	17.1900	17.1900	17.1900	17.1900	-4.500%	20	410	-57.533%
2025-09-25	17.0000	18.0000	16.9300	18.0000	+9.957%	200	390	-59.444%
2025-09-24	16.3000	16.6000	16.3000	16.3700	+7.344%	29	306	-55.406%
2025-09-23	15.2000	15.3500	15.2000	15.2500	-4.688%	19	283	-52.131%
2025-09-22	15.9500	16.7000	15.9500	16.0000	-5.437%	44	268	-54.375%
2025-09-19	16.9200	16.9200	16.9200	16.9200	+4.123%	1	288	-56.856%
2025-09-18	16.7000	16.7500	16.2500	16.2500	-2.927%	18	289	-55.077%
2025-09-17	17.0000	17.0000	16.7400	16.7400	-1.529%	7	275	-56.392%
2025-09-16	15.4000	17.0000	15.4000	17.0000	+13.333%	53	272	-57.059%
2025-09-15	14.6500	15.0000	14.2500	15.0000	+2.740%	3	236	-51.333%
2025-09-12	15.2300	15.2300	14.6000	14.6000	-13.095%	17	235	-50.000%
2025-09-10	17.0000	17.0000	16.8000	16.8000	-4.437%	24	230	-56.548%
2025-09-08	17.5800	17.5800	17.5800	17.5800	-6.090%	2	215	-58.476%
2025-09-04	18.7200	18.7200	18.7200	18.7200	+7.094%	2	213	-61.004%
2025-09-03	16.5400	17.4800	16.5400	17.4800	+1.040%	2	211	-58.238%
2025-09-02	17.3000	17.3000	17.3000	17.3000	0.000%	1	211	-57.803%
2025-08-28	16.9500	17.3000	16.9000	17.3000	+4.217%	3	212	-57.803%
2025-08-26	16.6000	16.6000	16.6000	16.6000	-2.639%	2	213	-56.024%
2025-08-25	17.0500	17.0500	16.4400	17.0500	-7.438%	17	211	-57.185%
2025-08-19	18.4200	18.4200	18.4200	18.4200	+4.363%	1	199	-60.369%
2025-08-15	17.6500	17.6500	17.6500	17.6500	-1.944%	15	198	-58.640%
2025-08-11	18.0000	18.0000	18.0000	18.0000	0.000%	10	198	-59.444%
2025-08-08	18.0000	18.0000	18.0000	18.0000	-1.586%	10	198	-59.444%
2025-08-07	18.5800	18.6200	18.2900	18.2900	+0.716%	110	188	-60.087%
2025-08-05	18.1600	18.1600	18.1600	18.1600	+2.080%	3	78	-59.802%
2025-07-30	17.7900	17.7900	17.7900	17.7900	-2.253%	1	78	-58.966%
2025-07-28	18.2000	18.2000	18.2000	18.2000	+1.961%	2	77	-59.890%
2025-07-22	18.1500	18.1500	17.8500	17.8500	+2.000%	18	77	-59.104%
2025-07-21	17.5000	17.5000	17.5000	17.5000	+4.415%	15	59	-58.286%
2025-07-18	16.9200	16.9300	16.7600	16.7600	+1.269%	37	44	-56.444%
2025-07-17	16.2500	16.6500	15.2400	16.5500	-5.698%	62	54	-55.891%
2025-07-16	17.5500	17.5500	17.5500	17.5500	0.000%	2	2	-58.405%

.dark-mode .QbGqht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QbGqht{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P50RKLB Dec 18 2026 50.00 Put (RKLB261218P00050000)option OPRA

RKLB20261218P50
RKLB Dec 18 2026 50.00 Put (RKLB261218P00050000)
option OPRA