Dark

RKLB20261218P60
RKLB Dec 18 2026 60.00 Put (RKLB261218P00060000)
option OPRA

EOD

Sep 14, 2026

7.75+1.974%(+0.15)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.3500	8.3500	7.4500	7.7500	+1.974%	239	5,429	0.000%
2026-09-11	7.9700	7.9700	7.1000	7.6000	-7.879%	234	5,388	+1.974%
2026-09-10	8.3400	8.5500	7.4900	8.2500	+5.769%	292	5,486	-6.061%
2026-09-09	6.8500	7.9500	6.7000	7.8000	+11.429%	153	5,339	-0.641%
2026-09-08	7.0000	7.2500	6.6000	7.0000	-6.915%	196	5,242	+10.714%
2026-09-04	7.3800	7.6900	7.0300	7.5200	-4.204%	422	5,065	+3.059%
2026-09-03	7.3500	8.0700	7.2200	7.8500	+0.255%	103	5,065	-1.274%
2026-09-02	8.3000	8.3000	7.7500	7.8300	-0.886%	314	5,010	-1.022%
2026-09-01	7.8000	8.2500	7.8000	7.9000	+2.597%	223	4,827	-1.899%
2026-08-31	7.8500	8.1500	7.7000	7.7000	0.000%	100	4,694	+0.649%
2026-08-28	7.2500	8.0700	7.2500	7.7000	+10.000%	392	4,652	+0.649%
2026-08-27	7.4000	7.7500	7.0000	7.0000	-6.166%	51	4,472	+10.714%
2026-08-26	7.6000	7.7000	7.2700	7.4600	-1.192%	63	4,442	+3.887%
2026-08-25	6.7500	7.7000	6.7500	7.5500	+4.861%	126	4,397	+2.649%
2026-08-24	6.6000	7.2000	6.6000	7.2000	+16.129%	167	4,330	+7.639%
2026-08-21	5.8000	6.6000	5.8000	6.2000	-3.276%	241	4,188	+25.000%
2026-08-20	6.0000	6.6000	6.0000	6.4100	+13.451%	215	4,031	+20.905%
2026-08-19	5.9500	6.3000	5.5800	5.6500	+7.619%	104	3,887	+37.168%
2026-08-18	5.4000	5.6000	5.0200	5.2500	+7.143%	127	3,839	+47.619%
2026-08-17	5.1000	5.1000	4.6300	4.9000	-7.547%	110	3,905	+58.163%
2026-08-14	5.7000	5.7000	5.3000	5.3000	-3.986%	77	3,942	+46.226%
2026-08-13	5.5000	5.7300	5.1000	5.5200	-1.779%	58	3,943	+40.399%
2026-08-12	6.1000	6.1000	5.5000	5.6200	-3.932%	143	3,955	+37.900%
2026-08-11	6.6400	7.4000	5.8500	5.8500	-13.971%	161	3,927	+32.479%
2026-08-10	6.3500	6.9500	6.0000	6.8000	+2.256%	62	3,907	+13.971%
2026-08-07	7.7200	7.7300	6.6500	6.6500	-19.589%	84	3,876	+16.541%
2026-08-06	7.7500	8.3000	7.5500	8.2700	-3.837%	105	3,849	-6.288%
2026-08-05	8.5000	8.7700	8.4500	8.6000	-2.273%	37	3,842	-9.884%
2026-08-04	9.0500	9.0500	8.8000	8.8000	-13.641%	64	3,858	-11.932%
2026-08-03	11.9000	11.9000	10.1900	10.1900	-12.757%	86	3,905	-23.945%
2026-07-31	11.6500	12.2500	11.6500	11.6800	-2.585%	77	3,910	-33.647%
2026-07-30	12.5200	13.2900	11.9900	11.9900	-14.357%	143	3,910	-35.363%
2026-07-29	12.5300	14.0000	12.5300	14.0000	+10.672%	129	3,888	-44.643%
2026-07-28	11.9000	13.5900	11.6500	12.6500	+4.979%	289	3,800	-38.735%
2026-07-27	12.1000	12.2800	11.4000	12.0500	-2.033%	124	3,689	-35.685%
2026-07-24	11.9500	12.3000	11.4500	12.3000	+13.889%	45	3,679	-36.992%
2026-07-23	11.1200	11.5500	10.5000	10.8000	-0.461%	140	3,652	-28.241%
2026-07-22	10.4000	10.9500	10.1500	10.8500	-3.470%	202	3,651	-28.571%
2026-07-21	11.9000	12.0100	10.9700	11.2400	-6.722%	29	3,671	-31.050%
2026-07-20	11.8800	12.3300	11.8000	12.0500	+4.783%	65	3,652	-35.685%
2026-07-17	12.0700	12.7300	11.0500	11.5000	-1.118%	362	3,619	-32.609%
2026-07-16	10.0500	12.1000	9.8600	11.6300	+27.802%	234	3,565	-33.362%
2026-07-15	8.6500	9.4000	8.6500	9.1000	+5.814%	109	3,440	-14.835%
2026-07-14	8.2500	8.6000	8.2500	8.6000	-6.522%	8	3,434	-9.884%
2026-07-13	8.5500	9.3200	8.5500	9.2000	+15.000%	64	3,435	-15.761%
2026-07-10	8.3000	8.7200	8.0000	8.0000	-2.439%	77	3,396	-3.125%
2026-07-09	7.7800	8.2000	7.7800	8.2000	-2.148%	21	3,448	-5.488%
2026-07-08	8.2000	8.5500	8.1000	8.3800	-0.828%	75	3,441	-7.518%
2026-07-07	7.8000	8.5000	7.8000	8.4500	+23.538%	133	3,366	-8.284%
2026-07-06	6.4700	6.8400	6.4700	6.8400	+12.871%	27	3,255	+13.304%
2026-07-02	5.6700	6.0600	5.6500	6.0600	+7.447%	6	3,229	+27.888%
2026-07-01	5.6000	5.7400	5.1500	5.6400	+0.714%	125	3,229	+37.411%
2026-06-30	6.0200	6.0500	5.3500	5.6000	-5.085%	158	3,232	+38.393%
2026-06-29	6.2500	6.7500	5.9000	5.9000	-23.377%	220	3,227	+31.356%
2026-06-26	7.6000	7.9100	7.6000	7.7000	-10.465%	62	3,203	+0.649%
2026-06-25	8.2000	8.8000	8.2000	8.6000	+9.415%	536	3,142	-9.884%
2026-06-24	6.9300	8.0300	6.9300	7.8600	+26.774%	101	2,826	-1.399%
2026-06-23	6.5500	6.5500	6.2000	6.2000	+1.639%	53	2,804	+25.000%
2026-06-22	6.0000	6.4000	6.0000	6.1000	+6.087%	48	2,797	+27.049%
2026-06-18	6.1000	6.2000	5.7500	5.7500	+4.545%	29	2,763	+34.783%
2026-06-17	5.5000	5.5000	5.5000	5.5000	0.000%	13	2,763	+40.909%
2026-06-16	6.1600	6.1600	5.5000	5.5000	-23.184%	11	2,763	+40.909%
2026-06-12	6.1000	7.1600	5.8500	7.1600	+19.732%	18	2,744	+8.240%
2026-06-11	6.3300	6.3500	5.9800	5.9800	-8.702%	66	2,744	+29.599%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+0.924%	21	2,723	+18.321%
2026-06-09	5.9100	6.6200	5.9100	6.4900	+6.919%	25	2,708	+19.414%
2026-06-08	6.6000	6.6000	5.9000	6.0700	-9.403%	5	2,686	+27.677%
2026-06-05	6.0200	6.7200	6.0000	6.7000	+21.157%	41	2,685	+15.672%
2026-06-04	5.7000	5.7000	5.5300	5.5300	-2.124%	2	2,674	+40.145%
2026-06-03	5.6500	5.6700	5.6400	5.6500	+10.784%	5	2,674	+37.168%
2026-06-02	4.8600	5.1500	4.5500	5.1000	+1.190%	35	2,675	+51.961%
2026-06-01	4.5000	5.1500	4.5000	5.0400	+22.927%	87	2,650	+53.770%
2026-05-29	4.0600	4.2000	4.0600	4.1000	+7.330%	17	2,565	+89.024%
2026-05-28	3.8900	3.8900	3.6500	3.8200	+2.965%	25	2,576	+102.880%
2026-05-27	3.7700	3.9800	3.6800	3.7100	-2.368%	9	2,591	+108.895%
2026-05-26	4.0000	4.4000	3.8000	3.8000	-14.221%	76	2,591	+103.947%
2026-05-22	4.1000	4.4300	4.1000	4.4300	-8.660%	31	2,625	+74.944%
2026-05-21	4.7800	4.8500	4.7000	4.8500	+2.537%	54	2,636	+59.794%
2026-05-20	4.7300	4.7300	4.7300	4.7300	-2.070%	8	2,636	+63.848%
2026-05-19	5.1100	5.7000	4.8300	4.8300	+3.205%	9	2,607	+60.455%
2026-05-18	4.1500	5.1000	4.1500	4.6800	-6.400%	29	2,607	+65.598%
2026-05-15	4.8000	5.0000	4.6000	5.0000	+9.170%	4	2,607	+55.000%
2026-05-14	4.9400	4.9400	4.5000	4.5800	-4.583%	22	2,583	+69.214%
2026-05-13	4.7500	5.1300	4.5500	4.8000	-5.882%	36	2,592	+61.458%
2026-05-12	5.0800	5.5000	5.0000	5.1000	+2.000%	48	2,592	+51.961%
2026-05-11	7.2500	7.2500	4.8000	5.0000	-20.886%	221	2,592	+55.000%
2026-05-08	7.3000	7.3000	6.1000	6.3200	-32.909%	530	2,673	+22.627%
2026-05-07	8.7500	9.4200	8.7000	9.4200	+8.276%	12	3,093	-17.728%
2026-05-06	9.0000	9.0000	8.7000	8.7000	-9.845%	10	3,088	-10.920%
2026-05-05	9.6800	9.9000	9.6500	9.6500	0.000%	18	3,098	-19.689%
2026-05-04	9.5000	9.7500	9.4000	9.6500	+1.579%	23	3,084	-19.689%
2026-05-01	9.3000	9.5000	9.3000	9.5000	-1.042%	5	3,062	-18.421%
2026-04-30	9.7000	9.7000	9.6000	9.6000	-10.364%	4	3,062	-19.271%
2026-04-29	10.1500	11.0500	9.3500	10.7100	+5.517%	144	3,066	-27.638%
2026-04-28	9.7600	10.2200	9.7600	10.1500	+8.440%	292	2,937	-23.645%
2026-04-27	10.0000	10.5000	9.3600	9.3600	-6.958%	22	2,645	-17.201%
2026-04-24	8.9000	10.0600	8.9000	10.0600	+9.945%	68	2,643	-22.962%
2026-04-23	8.3800	9.6500	8.3800	9.1500	+8.929%	63	2,682	-15.301%
2026-04-22	8.0000	8.5000	8.0000	8.4000	-4.545%	17	2,669	-7.738%
2026-04-21	7.5500	8.8900	7.5500	8.8000	+7.317%	33	2,672	-11.932%
2026-04-20	8.2700	8.6300	7.9500	8.2000	-6.071%	73	2,672	-5.488%
2026-04-17	9.0000	9.0000	8.6000	8.7300	-8.105%	47	2,691	-11.226%
2026-04-16	10.0000	10.3500	9.4500	9.5000	-18.595%	77	2,691	-18.421%
2026-04-15	11.0300	12.1900	11.0300	11.6700	-2.750%	26	2,719	-33.590%
2026-04-14	11.5000	12.0000	11.2300	12.0000	-0.415%	149	2,693	-35.417%
2026-04-13	13.0000	13.3100	11.9000	12.0500	-8.365%	167	2,691	-35.685%
2026-04-10	13.0000	13.2800	12.9000	13.1500	-1.276%	19	2,623	-41.065%
2026-04-09	13.0000	13.4500	13.0000	13.3200	+3.256%	243	2,614	-41.817%
2026-04-08	12.1500	13.0000	12.1000	12.9000	-9.790%	211	2,411	-39.922%
2026-04-07	14.0000	14.3000	13.9000	14.3000	+5.926%	35	2,328	-45.804%
2026-04-06	13.6000	13.7700	13.1000	13.5000	-9.091%	227	2,308	-42.593%
2026-04-02	15.1500	15.1500	13.8000	14.8500	+5.769%	21	2,303	-47.811%
2026-04-01	14.0000	14.4000	13.6500	14.0400	-5.135%	17	2,303	-44.801%
2026-03-31	15.8000	16.6000	14.8000	14.8000	-14.796%	99	2,295	-47.635%
2026-03-30	16.6900	17.3800	16.6900	17.3700	+8.359%	51	2,204	-55.383%
2026-03-27	15.0500	16.2300	15.0500	16.0300	+11.319%	262	2,253	-51.653%
2026-03-26	13.9500	14.5400	13.6000	14.4000	+10.769%	234	2,051	-46.181%
2026-03-25	12.6000	13.0000	12.6000	13.0000	-9.344%	32	1,843	-40.385%
2026-03-24	14.3400	14.3400	14.3400	14.3400	+5.055%	1	1,842	-45.955%
2026-03-23	13.8000	13.9000	13.6500	13.6500	-4.412%	5	1,843	-43.223%
2026-03-20	14.1900	14.3000	14.1800	14.2800	+9.846%	5	1,839	-45.728%
2026-03-19	14.0500	14.0500	13.0000	13.0000	-3.704%	20	1,834	-40.385%
2026-03-18	12.0000	13.5000	12.0000	13.5000	+11.203%	32	1,832	-42.593%
2026-03-17	12.8800	12.8900	11.7900	12.1400	-9.941%	19	1,794	-36.161%
2026-03-16	13.7200	14.6500	13.3500	13.4800	-7.481%	88	1,794	-42.507%
2026-03-12	14.5700	14.5700	14.5700	14.5700	+3.923%	1	1,711	-46.809%
2026-03-11	13.9800	14.0600	13.9800	14.0200	+1.301%	6	1,712	-44.722%
2026-03-10	13.8400	13.8400	13.8400	13.8400	-8.223%	1	1,712	-44.003%
2026-03-05	15.0800	15.0800	15.0800	15.0800	+7.791%	2	1,712	-48.607%
2026-03-04	13.9900	13.9900	13.9900	13.9900	-3.650%	1	1,714	-44.603%
2026-03-03	15.0000	15.0000	14.5200	14.5200	+0.693%	51	1,713	-46.625%
2026-02-27	15.2500	15.6000	14.4200	14.4200	-3.867%	1,010	1,714	-46.255%
2026-02-24	15.0000	15.0000	15.0000	15.0000	0.000%	4	958	-48.333%
2026-02-20	14.6100	15.1500	14.0000	15.0000	+9.489%	5	954	-48.333%
2026-02-19	14.4000	14.4000	13.7000	13.7000	-3.043%	5	951	-43.431%
2026-02-18	14.4100	14.6000	13.9500	14.1300	-6.424%	54	948	-45.152%
2026-02-17	16.5900	16.5900	15.1000	15.1000	-5.743%	27	985	-48.675%
2026-02-13	16.0200	16.0200	16.0200	16.0200	-10.752%	18	942	-51.623%
2026-02-12	16.4200	17.9500	16.4200	17.9500	+14.696%	3	942	-56.825%
2026-02-11	16.0000	16.0000	15.6500	15.6500	+5.529%	3	941	-50.479%
2026-02-10	14.8300	14.8300	14.8300	14.8300	+4.437%	1	938	-47.741%
2026-02-09	14.9000	14.9000	14.2000	14.2000	-7.971%	7	939	-45.423%
2026-02-06	15.8500	15.9500	15.4300	15.4300	-9.075%	17	938	-49.773%
2026-02-05	16.3200	16.9700	16.1000	16.9700	+4.753%	159	924	-54.331%
2026-02-04	14.3400	16.2000	14.3400	16.2000	+14.085%	40	836	-52.160%
2026-02-03	14.2000	14.2000	14.2000	14.2000	-2.069%	1	815	-45.423%
2026-02-02	13.5000	14.5000	13.5000	14.5000	+6.305%	109	815	-46.552%
2026-01-30	13.0500	13.8500	13.0500	13.6400	+9.558%	74	806	-43.182%
2026-01-29	12.4300	12.5500	12.4300	12.4500	0.000%	30	780	-37.751%
2026-01-27	12.5000	12.5000	12.4500	12.4500	-7.435%	2	762	-37.751%
2026-01-26	13.0000	13.4500	12.2600	13.4500	+14.761%	69	761	-42.379%
2026-01-23	12.0000	12.0000	11.1000	11.7200	+1.913%	209	738	-33.874%
2026-01-22	12.1500	12.6500	11.5000	11.5000	-2.377%	17	550	-32.609%
2026-01-21	12.6800	12.6800	11.7800	11.7800	+0.943%	3	538	-34.211%
2026-01-20	10.3000	11.6700	10.3000	11.6700	+12.536%	18	537	-33.590%
2026-01-16	11.1000	11.1000	10.2000	10.3700	-13.583%	93	454	-25.265%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+0.840%	1	454	-35.417%
2026-01-13	11.7500	12.0000	11.7500	11.9000	+0.253%	4	453	-34.874%
2026-01-12	12.4000	12.4000	11.8700	11.8700	-6.535%	10	451	-34.709%
2026-01-09	12.1500	12.7000	12.1500	12.7000	-0.781%	10	451	-38.976%
2026-01-08	13.3500	13.3500	12.8000	12.8000	-5.465%	46	451	-39.453%
2026-01-07	13.5400	13.5400	13.5400	13.5400	+4.074%	1	496	-42.762%
2026-01-06	14.0000	14.5000	12.7600	13.0100	-15.519%	74	495	-40.430%
2026-01-05	15.5000	16.0000	15.4000	15.4000	+1.316%	35	407	-49.675%
2026-01-02	16.0000	16.0000	15.0000	15.2000	-5.000%	287	407	-49.013%
2025-12-31	15.4200	16.0000	14.9200	16.0000	+5.611%	3	275	-51.563%
2025-12-30	15.1500	15.1500	15.1500	15.1500	-6.481%	3	275	-48.845%
2025-12-26	15.0000	16.2000	14.8500	16.2000	+9.459%	66	275	-52.160%
2025-12-24	14.0000	14.8000	14.0000	14.8000	+4.816%	16	239	-47.635%
2025-12-23	14.6000	14.6000	14.0600	14.1200	-2.284%	4	239	-45.113%
2025-12-22	14.7100	14.8800	14.3600	14.4500	-10.526%	13	240	-46.367%
2025-12-19	18.0700	18.1600	16.1500	16.1500	-21.905%	75	238	-52.012%
2025-12-15	19.5000	20.6800	19.5000	20.6800	+13.253%	67	289	-62.524%
2025-12-12	18.4200	19.0200	18.2500	18.2600	-3.590%	74	339	-57.558%
2025-12-11	18.8000	18.9400	18.8000	18.9400	-3.955%	2	273	-59.081%
2025-12-10	20.5100	20.5100	19.7200	19.7200	-13.128%	15	274	-60.700%
2025-12-08	22.9900	22.9900	22.7000	22.7000	-2.533%	10	287	-65.859%
2025-12-04	22.9800	23.2900	22.9800	23.2900	-6.914%	24	277	-66.724%
2025-12-03	25.0200	25.0200	25.0200	25.0200	-3.769%	4	293	-69.025%
2025-12-02	26.0200	26.1000	25.0600	26.0000	+0.580%	24	293	-70.192%
2025-11-28	25.8500	25.8500	25.8500	25.8500	-2.268%	10	273	-70.019%
2025-11-26	26.0900	26.4500	26.0900	26.4500	-1.269%	2	261	-70.699%
2025-11-25	26.7900	26.7900	26.7900	26.7900	-6.165%	1	261	-71.071%
2025-11-21	28.0000	28.8500	28.0000	28.5500	+7.331%	24	262	-72.855%
2025-11-18	26.6000	26.6000	26.6000	26.6000	+9.917%	1	238	-70.865%
2025-11-13	24.2000	24.2000	24.2000	24.2000	+3.952%	5	237	-67.975%
2025-11-12	22.8000	23.2800	21.0000	23.2800	+4.865%	35	232	-66.710%
2025-11-11	21.1700	22.2000	21.1700	22.2000	-3.478%	80	211	-65.090%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-6.845%	1	156	-66.304%
2025-11-07	23.8200	24.6900	23.8200	24.6900	+6.976%	21	155	-68.611%
2025-11-06	21.7800	23.0800	21.7800	23.0800	+9.644%	4	144	-66.421%
2025-11-04	20.5500	21.0500	20.5500	21.0500	+7.563%	13	140	-63.183%
2025-10-31	19.8800	19.8800	19.5600	19.5700	-0.660%	6	134	-60.399%
2025-10-30	19.3500	19.7000	19.3500	19.7000	+6.659%	3	135	-60.660%
2025-10-29	18.9300	18.9300	18.4700	18.4700	+0.929%	2	135	-58.040%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-3.987%	1	135	-57.650%
2025-10-24	19.1000	19.1000	19.0600	19.0600	-2.755%	10	135	-59.339%
2025-10-23	19.6000	19.6000	19.5900	19.6000	-5.542%	3	145	-60.459%
2025-10-22	19.4000	20.7500	19.4000	20.7500	+10.963%	44	142	-62.651%
2025-10-21	18.7000	18.7000	18.7000	18.7000	+6.492%	12	135	-58.556%
2025-10-20	17.3600	17.5600	17.3400	17.5600	-7.579%	24	135	-55.866%
2025-10-17	19.3400	19.3400	19.0000	19.0000	+3.373%	2	130	-59.211%
2025-10-16	18.3800	18.3800	18.3800	18.3800	+5.876%	6	129	-57.835%
2025-10-13	17.3600	17.3600	17.3600	17.3600	-7.807%	1	129	-55.357%
2025-10-10	16.2000	18.8300	16.2000	18.8300	+5.490%	166	128	-58.842%
2025-10-09	17.8400	17.8900	17.8400	17.8500	-2.672%	30	225	-56.583%
2025-10-08	17.9100	18.3400	17.9100	18.3400	-3.014%	2	215	-57.743%
2025-10-07	19.2500	19.3300	18.9100	18.9100	-9.694%	171	217	-59.016%
2025-10-03	20.9400	20.9400	20.9400	20.9400	-3.100%	1	46	-62.989%
2025-10-02	23.3500	23.3500	21.6100	21.6100	-8.238%	25	47	-64.137%
2025-09-17	23.5500	23.5500	23.5500	23.5500	+17.164%	1	40	-67.091%
2025-09-15	20.1000	20.1000	20.1000	20.1000	-6.599%	5	39	-61.443%
2025-09-12	21.5200	21.5200	21.5200	21.5200	-9.694%	1	34	-63.987%
2025-09-08	23.8300	23.8300	23.8300	23.8300	-4.182%	1	33	-67.478%
2025-08-27	24.8700	24.8700	24.8700	24.8700	+6.738%	18	34	-68.838%
2025-08-26	23.3000	23.3000	23.3000	23.3000	-15.580%	2	14	-66.738%
2025-08-20	27.6000	27.6000	27.6000	27.6000	+8.661%	5	14	-71.920%
2025-08-05	25.4000	25.4000	25.4000	25.4000	+3.673%	1	9	-69.488%
2025-07-22	24.3500	25.3000	24.3500	24.5000	0.000%	10	10	-68.367%

.dark-mode .NysjjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NysjjZ{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P60RKLB Dec 18 2026 60.00 Put (RKLB261218P00060000)option OPRA

RKLB20261218P60
RKLB Dec 18 2026 60.00 Put (RKLB261218P00060000)
option OPRA