Dark

RKLB20261218P55
RKLB Dec 18 2026 55.00 Put (RKLB261218P00055000)
option OPRA

EOD

Jul 30, 2026

9.51-16.579%(-1.89)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.8500	10.0000	9.5100	9.5100	-16.579%	32	1,954	0.000%
2026-07-29	10.4200	11.4000	10.2000	11.4000	+14.804%	51	1,949	-16.579%
2026-07-28	10.0000	10.6500	9.7900	9.9300	+7.120%	145	1,932	-4.230%
2026-07-27	9.4000	9.4100	9.0000	9.2700	-5.408%	15	2,022	+2.589%
2026-07-24	9.0000	9.8000	9.0000	9.8000	+14.620%	62	2,013	-2.959%
2026-07-23	8.7900	9.0400	8.5400	8.5500	0.000%	123	2,017	+11.228%
2026-07-22	8.2900	8.6000	8.0000	8.5500	-4.469%	70	2,000	+11.228%
2026-07-21	9.3200	9.3200	8.8100	8.9500	-6.283%	18	1,996	+6.257%
2026-07-20	9.2000	9.7000	9.2000	9.5500	+1.058%	43	2,006	-0.419%
2026-07-17	9.4000	10.1400	8.6500	9.4500	+0.318%	47	1,999	+0.635%
2026-07-16	7.6900	9.5200	7.6900	9.4200	+35.540%	65	1,984	+0.955%
2026-07-15	6.6500	7.1100	6.6500	6.9500	+11.736%	12	1,978	+36.835%
2026-07-14	6.2200	6.2200	6.2200	6.2200	-13.007%	1	1,975	+52.894%
2026-07-13	6.5000	7.2500	6.5000	7.1500	+14.952%	25	1,975	+33.007%
2026-07-10	6.4900	6.4900	6.2200	6.2200	-0.955%	14	1,972	+52.894%
2026-07-09	6.3000	6.3000	6.2800	6.2800	-4.122%	3	1,982	+51.433%
2026-07-08	6.5000	6.6500	6.5000	6.5500	+6.159%	6	1,983	+45.191%
2026-07-07	6.1300	6.5900	6.1300	6.1700	+18.654%	14	1,984	+54.133%
2026-07-06	5.0500	5.2000	4.9000	5.2000	+8.333%	28	1,977	+82.885%
2026-07-02	4.5000	4.8000	4.5000	4.8000	+14.286%	4	1,989	+98.125%
2026-07-01	4.3000	4.3500	4.1500	4.2000	-2.098%	92	1,989	+126.429%
2026-06-30	4.5500	4.5500	4.0500	4.2900	-8.137%	126	2,011	+121.678%
2026-06-29	4.9500	5.0000	4.6400	4.6700	-23.317%	149	2,046	+103.640%
2026-06-26	6.4000	6.4000	5.8000	6.0900	-11.739%	67	2,026	+56.158%
2026-06-25	6.2000	6.9000	6.2000	6.9000	+12.378%	72	1,964	+37.826%
2026-06-24	5.4500	6.1400	5.4000	6.1400	+24.040%	26	1,972	+54.886%
2026-06-23	4.8500	4.9500	4.7500	4.9500	+3.125%	44	1,950	+92.121%
2026-06-22	4.7900	4.8500	4.6300	4.8000	+10.345%	20	1,959	+98.125%
2026-06-18	4.6500	4.7000	4.3000	4.3500	0.000%	32	1,969	+118.621%
2026-06-17	4.2500	4.3500	4.2500	4.3500	-1.136%	4	1,969	+118.621%
2026-06-16	4.9500	4.9500	4.2600	4.4000	-5.376%	10	1,969	+116.136%
2026-06-15	4.6500	4.6500	4.6500	4.6500	-11.765%	1	1,970	+104.516%
2026-06-12	5.6900	5.6900	5.2700	5.2700	+7.551%	2	1,970	+80.455%
2026-06-11	5.2000	5.2000	4.9000	4.9000	-2.000%	9	1,970	+94.082%
2026-06-10	5.0000	5.1500	5.0000	5.0000	-7.407%	22	1,970	+90.200%
2026-06-09	4.6000	5.4000	4.6000	5.4000	+11.340%	2	1,969	+76.111%
2026-06-08	4.8500	4.8500	4.8500	4.8500	-1.020%	6	1,969	+96.082%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+9.620%	3	1,975	+94.082%
2026-06-04	4.4700	4.4700	4.4700	4.4700	+1.822%	1	1,976	+112.752%
2026-06-03	4.2500	4.4000	4.2500	4.3900	+14.026%	3	1,975	+116.629%
2026-06-01	3.8000	4.0000	3.6500	3.8500	+18.462%	86	1,976	+147.013%
2026-05-29	3.2700	3.2700	3.2500	3.2500	+15.658%	2	1,958	+192.615%
2026-05-28	2.8500	2.8500	2.8100	2.8100	-5.705%	4	1,957	+238.434%
2026-05-27	3.1500	3.1500	2.9000	2.9800	-5.096%	6	1,958	+219.128%
2026-05-26	3.7500	3.7500	3.1000	3.1400	-4.559%	22	1,957	+202.866%
2026-05-22	3.7200	3.8500	3.2900	3.2900	-12.267%	4	1,973	+189.058%
2026-05-21	3.7000	3.7500	3.7000	3.7500	+2.740%	19	1,974	+153.600%
2026-05-20	3.7700	3.7700	3.6500	3.6500	-10.319%	2	1,974	+160.548%
2026-05-19	4.0000	4.4400	4.0000	4.0700	+8.533%	8	1,983	+133.661%
2026-05-18	3.3000	3.7500	3.2800	3.7500	-12.587%	5	1,983	+153.600%
2026-05-15	4.2900	4.2900	4.2900	4.2900	+19.167%	1	1,983	+121.678%
2026-05-14	3.5500	3.8500	3.5000	3.6000	-2.703%	22	1,985	+164.167%
2026-05-13	3.8300	3.9000	3.7000	3.7000	-10.412%	8	1,996	+157.027%
2026-05-12	4.6000	4.6000	3.7700	4.1300	+1.975%	5	1,996	+130.266%
2026-05-11	4.6500	6.4000	3.8000	4.0500	-17.347%	37	1,996	+134.815%
2026-05-08	5.8000	5.9200	4.8000	4.9000	-34.667%	1,105	2,008	+94.082%
2026-05-07	6.9000	7.5000	6.9000	7.5000	+7.914%	8	2,506	+26.800%
2026-05-06	7.3000	7.3000	6.9300	6.9500	-10.783%	16	2,502	+36.835%
2026-05-05	7.4100	7.8000	7.4100	7.7900	+9.257%	3	2,503	+22.080%
2026-05-04	8.0000	8.0000	7.1300	7.1300	-4.933%	5	2,500	+33.380%
2026-05-01	7.5000	7.5000	6.8500	7.5000	-0.531%	12	2,491	+26.800%
2026-04-30	7.5400	7.5400	7.5400	7.5400	-13.927%	1	2,491	+26.127%
2026-04-29	8.5300	8.7600	8.5300	8.7600	+11.168%	5	2,492	+8.562%
2026-04-28	8.0000	8.0000	7.6000	7.8800	+3.007%	12	2,490	+20.685%
2026-04-27	7.8500	7.8500	7.5000	7.6500	+2.000%	3	2,478	+24.314%
2026-04-24	7.4200	7.8500	7.4200	7.5000	+4.167%	22	2,479	+26.800%
2026-04-23	6.7500	7.5000	6.7500	7.2000	+8.761%	12	2,467	+32.083%
2026-04-22	6.2200	6.6200	6.2200	6.6200	-4.748%	19	2,461	+43.656%
2026-04-21	6.2500	6.9500	6.2500	6.9500	+6.107%	19	2,470	+36.835%
2026-04-20	6.7200	6.8500	6.4800	6.5500	-5.072%	60	2,470	+45.191%
2026-04-17	7.1100	7.1100	6.7500	6.9000	-9.804%	42	2,479	+37.826%
2026-04-16	8.6000	8.6000	7.6500	7.6500	-11.047%	345	2,476	+24.314%
2026-04-15	9.0300	9.0300	8.6000	8.6000	-10.417%	6	2,669	+10.581%
2026-04-13	10.5000	10.5000	9.6000	9.6000	-8.571%	38	2,666	-0.937%
2026-04-10	10.4000	10.5000	10.4000	10.5000	-0.474%	2	2,641	-9.429%
2026-04-09	10.5500	10.7400	10.4000	10.5500	+2.427%	27	2,639	-9.858%
2026-04-08	9.6900	10.3000	9.6900	10.3000	-11.966%	46	2,632	-7.670%
2026-04-07	11.7500	12.0000	11.4200	11.7000	+7.934%	53	2,621	-18.718%
2026-04-06	11.7000	11.7000	10.8000	10.8400	-4.493%	35	2,643	-12.269%
2026-04-02	11.5000	12.1700	11.3500	11.3500	+3.653%	42	2,609	-16.211%
2026-04-01	11.4000	11.4000	10.8700	10.9500	-10.025%	7	2,609	-13.151%
2026-03-31	12.9000	13.5000	12.1300	12.1700	-14.716%	294	2,607	-21.857%
2026-03-30	13.0900	14.2700	13.0600	14.2700	+8.024%	31	2,323	-33.357%
2026-03-27	13.0000	13.2100	13.0000	13.2100	+11.289%	14	2,315	-28.009%
2026-03-26	11.5000	11.9000	11.3500	11.8700	+14.908%	30	2,306	-19.882%
2026-03-25	10.5000	10.5000	10.1500	10.3300	-9.465%	26	2,297	-7.938%
2026-03-24	11.9300	11.9300	11.4100	11.4100	+2.700%	5	2,289	-16.652%
2026-03-23	11.3700	11.3800	11.1100	11.1100	-4.059%	15	2,286	-14.401%
2026-03-20	11.1000	11.5800	11.0000	11.5800	+2.660%	158	2,286	-17.876%
2026-03-19	11.2000	11.4200	11.2000	11.2800	+7.123%	201	2,148	-15.691%
2026-03-18	10.3400	10.6000	10.3400	10.5300	+7.669%	15	1,949	-9.687%
2026-03-17	10.4600	10.4600	9.7600	9.7800	-11.091%	9	1,942	-2.761%
2026-03-16	11.0000	11.0500	11.0000	11.0000	-8.104%	3	1,950	-13.545%
2026-03-12	11.9700	11.9700	11.9700	11.9700	+2.483%	4	1,950	-20.551%
2026-03-11	11.9000	11.9000	11.6200	11.6800	-5.272%	7	1,954	-18.579%
2026-03-09	12.3100	12.3300	12.3000	12.3300	+11.584%	15	1,947	-22.871%
2026-03-06	11.0500	11.0500	11.0500	11.0500	-8.602%	1	1,947	-13.937%
2026-03-05	11.5000	12.0900	11.5000	12.0900	+8.919%	7	1,947	-21.340%
2026-03-04	11.5500	11.5500	11.1000	11.1000	-3.478%	58	1,942	-14.324%
2026-03-03	12.2400	12.5000	11.5000	11.5000	+0.262%	11	1,888	-17.304%
2026-03-02	11.8000	11.8000	11.3000	11.4700	-8.240%	1,053	1,886	-17.088%
2026-02-27	12.2700	12.5000	12.1400	12.5000	+3.734%	5	1,313	-23.920%
2026-02-26	12.0000	12.0500	12.0000	12.0500	+0.417%	2	1,310	-21.079%
2026-02-25	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,310	-20.750%
2026-02-24	12.2500	12.2500	12.2500	12.2500	+0.410%	1	1,310	-22.367%
2026-02-20	11.8000	12.2000	11.5000	12.2000	+8.638%	56	1,309	-22.049%
2026-02-19	11.1500	11.3700	11.1500	11.2300	-1.491%	8	1,278	-15.316%
2026-02-18	11.4000	11.4000	11.4000	11.4000	-14.221%	1	1,286	-16.579%
2026-02-17	13.7200	13.7200	13.2900	13.2900	+1.450%	10	1,286	-28.442%
2026-02-13	13.5900	13.5900	12.7200	13.1000	-6.362%	4	1,289	-27.405%
2026-02-12	13.6100	14.2200	13.6100	13.9900	+12.823%	102	1,289	-32.023%
2026-02-10	12.0000	12.4000	11.9000	12.4000	+4.202%	7	1,281	-23.306%
2026-02-09	12.2200	12.2200	11.9000	11.9000	-3.252%	2	1,279	-20.084%
2026-02-06	13.3500	13.3500	12.3000	12.3000	-9.024%	9	1,278	-22.683%
2026-02-05	13.5600	13.5600	13.5200	13.5200	+7.901%	2	1,283	-29.660%
2026-02-04	12.9000	13.4300	12.5300	12.5300	+3.725%	34	1,282	-24.102%
2026-02-02	11.5000	12.0800	11.5000	12.0800	+7.857%	23	1,269	-21.275%
2026-01-30	10.4000	11.2600	10.4000	11.2000	+6.667%	21	1,255	-15.089%
2026-01-29	10.1000	10.5000	10.1000	10.5000	+2.941%	501	1,239	-9.429%
2026-01-28	10.2000	10.2000	10.2000	10.2000	-4.673%	1	785	-6.765%
2026-01-27	10.7000	10.7000	10.7000	10.7000	-3.604%	1	786	-11.121%
2026-01-26	10.5000	11.1000	10.2500	11.1000	+18.717%	35	786	-14.324%
2026-01-23	9.3500	9.3500	9.3500	9.3500	-2.908%	25	797	+1.711%
2026-01-22	9.9300	10.3700	9.6300	9.6300	-5.588%	84	788	-1.246%
2026-01-21	9.5000	10.2400	9.4000	10.2000	+8.626%	48	781	-6.765%
2026-01-20	8.6000	9.3900	8.6000	9.3900	+10.471%	15	815	+1.278%
2026-01-16	8.7500	8.7500	8.1900	8.5000	-10.526%	18	809	+11.882%
2026-01-15	9.6200	10.0000	9.5000	9.5000	+1.931%	14	809	+0.105%
2026-01-12	10.2000	10.2000	9.3200	9.3200	-13.302%	4	811	+2.039%
2026-01-08	10.5100	10.8000	10.4000	10.7500	-0.463%	645	812	-11.535%
2026-01-07	10.8800	11.0000	10.8000	10.8000	-4.846%	6	270	-11.944%
2026-01-06	12.2000	12.2000	11.3500	11.3500	-8.097%	3	270	-16.211%
2026-01-05	13.1000	13.1000	12.3500	12.3500	-3.891%	2	271	-22.996%
2026-01-02	12.8500	12.8500	12.8500	12.8500	-2.578%	1	271	-25.992%
2025-12-29	12.4700	13.4000	12.4500	13.1900	+3.858%	45	271	-27.900%
2025-12-26	11.9800	12.7000	11.9800	12.7000	+8.919%	12	280	-25.118%
2025-12-23	11.6600	11.6600	11.6600	11.6600	-0.342%	1	270	-18.439%
2025-12-22	12.6400	12.6400	11.6000	11.7000	-12.687%	28	271	-18.718%
2025-12-19	14.2200	14.2200	13.4000	13.4000	-22.319%	13	268	-29.030%
2025-12-18	17.0500	17.2500	17.0500	17.2500	-4.167%	2	279	-44.870%
2025-12-17	17.9500	18.1000	17.6300	18.0000	+5.572%	25	279	-47.167%
2025-12-15	16.7800	17.0500	16.7800	17.0500	+10.714%	11	297	-44.223%
2025-12-12	15.1000	15.5500	14.5000	15.4000	-1.282%	17	297	-38.247%
2025-12-11	15.9000	15.9000	15.6000	15.6000	-7.965%	4	286	-39.038%
2025-12-10	16.9500	16.9500	16.9500	16.9500	-4.507%	2	288	-43.894%
2025-12-09	17.6000	17.7500	17.6000	17.7500	-1.389%	2	290	-46.423%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-9.183%	1	288	-47.167%
2025-12-04	20.8000	20.8000	19.8200	19.8200	-13.374%	59	288	-52.018%
2025-12-01	22.6000	22.8800	22.5000	22.8800	+2.831%	4	298	-58.435%
2025-11-26	22.3000	22.3000	22.2500	22.2500	-3.554%	5	293	-57.258%
2025-11-24	23.1500	23.8100	23.0700	23.0700	-5.760%	7	293	-58.778%
2025-11-21	24.2500	24.4800	24.2500	24.4800	+3.729%	11	290	-61.152%
2025-11-20	22.9200	23.6000	22.9200	23.6000	+8.756%	3	290	-59.703%
2025-11-13	21.9100	21.9100	21.7000	21.7000	+13.316%	3	288	-56.175%
2025-11-11	18.6000	19.1500	18.6000	19.1500	-4.536%	12	286	-50.339%
2025-11-10	19.9800	20.0600	19.9800	20.0600	-4.476%	8	286	-52.592%
2025-11-07	19.2100	21.2000	19.2100	21.0000	+8.583%	56	278	-54.714%
2025-11-06	19.3400	19.3400	19.3400	19.3400	+10.137%	4	225	-50.827%
2025-11-05	17.7900	17.7900	17.5600	17.5600	+3.294%	2	229	-45.843%
2025-11-03	16.9500	17.1500	16.9500	17.0000	-1.449%	5	229	-44.059%
2025-10-30	17.2500	17.2500	17.2500	17.2500	+6.944%	5	229	-44.870%
2025-10-24	15.8000	16.1300	15.8000	16.1300	+0.812%	4	224	-41.042%
2025-10-23	14.0000	16.2500	14.0000	16.0000	-3.614%	31	226	-40.563%
2025-10-22	16.6000	16.6000	16.6000	16.6000	+3.880%	3	204	-42.711%
2025-10-21	16.0100	16.5000	15.4500	15.9800	+6.391%	20	203	-40.488%
2025-10-20	14.7300	15.0200	14.7300	15.0200	-4.392%	2	203	-36.684%
2025-10-16	15.0500	15.7100	15.0500	15.7100	+9.860%	16	201	-39.465%
2025-10-15	14.5000	14.5000	14.3000	14.3000	-5.611%	7	202	-33.497%
2025-10-13	15.1500	15.1500	15.1500	15.1500	+18.824%	1	196	-37.228%
2025-10-10	12.7500	12.7500	12.7500	12.7500	-14.716%	1	197	-25.412%
2025-10-09	14.9500	14.9500	14.9500	14.9500	0.000%	1	196	-36.388%
2025-10-08	14.5700	14.9500	14.5000	14.9500	-6.211%	19	196	-36.388%
2025-10-07	16.4400	16.4400	15.8500	15.9400	-7.487%	184	203	-40.339%
2025-10-06	17.6700	17.6700	17.2300	17.2300	-6.612%	52	294	-44.806%
2025-10-02	18.5700	18.5700	18.4500	18.4500	-8.709%	11	246	-48.455%
2025-10-01	20.2100	20.2100	20.2100	20.2100	-1.846%	110	235	-52.944%
2025-09-30	20.5900	20.5900	20.5900	20.5900	-0.291%	2	125	-53.813%
2025-09-29	20.5100	20.7100	20.4500	20.6500	+10.843%	6	123	-53.947%
2025-09-23	19.0000	19.0000	18.4300	18.6300	-5.671%	7	123	-48.953%
2025-09-19	19.7500	19.7500	19.7500	19.7500	+0.920%	3	122	-51.848%
2025-09-18	19.5700	19.5700	19.5700	19.5700	+0.102%	1	119	-51.405%
2025-09-16	20.0000	20.0000	19.5500	19.5500	+10.452%	3	118	-51.355%
2025-09-12	17.8100	17.8100	16.8000	17.7000	-13.659%	10	117	-46.271%
2025-08-28	20.5000	20.5000	20.5000	20.5000	-3.302%	2	107	-53.610%
2025-08-25	21.2000	21.2000	21.2000	21.2000	-10.699%	2	105	-55.142%
2025-08-20	23.7400	23.7400	23.7400	23.7400	+6.697%	3	107	-59.941%
2025-08-15	22.2500	22.2500	22.2500	22.2500	+8.273%	5	110	-57.258%
2025-07-23	21.0500	21.0500	20.5500	20.5500	-2.837%	11	115	-53.723%
2025-07-22	21.1500	21.1500	21.1500	21.1500	+4.963%	1	125	-55.035%
2025-07-21	20.1500	20.1500	20.1500	20.1500	-0.788%	1	124	-52.804%
2025-07-18	20.3100	20.3100	20.3100	20.3100	+7.860%	1	123	-53.176%
2025-07-17	19.3900	19.3900	18.8300	18.8300	-15.295%	2	123	-49.495%
2025-07-14	24.1000	24.1000	22.2300	22.2300	-10.000%	70	121	-57.220%
2025-07-09	24.7000	24.7000	24.7000	24.7000	+0.611%	50	51	-61.498%
2025-07-07	24.5500	24.5500	24.5500	24.5500	0.000%	1	1	-61.263%

.dark-mode .n3GZ2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3GZ2b{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P55RKLB Dec 18 2026 55.00 Put (RKLB261218P00055000)option OPRA

RKLB20261218P55
RKLB Dec 18 2026 55.00 Put (RKLB261218P00055000)
option OPRA