Dark

RKLB20261218P70
RKLB Dec 18 2026 70.00 Put (RKLB261218P00070000)
option OPRA

EOD

Jul 30, 2026

18.17-13.270%(-2.78)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.5300	19.5300	18.1000	18.1700	-13.270%	41	1,973	0.000%
2026-07-29	18.8400	20.9500	18.8200	20.9500	+10.964%	111	1,968	-13.270%
2026-07-28	17.9000	19.9800	17.9000	18.8800	+7.090%	141	2,012	-3.761%
2026-07-27	17.9200	18.0000	17.2900	17.6300	-2.919%	10	1,982	+3.063%
2026-07-24	17.2500	18.1600	17.2500	18.1600	+12.099%	139	1,978	+0.055%
2026-07-23	16.4000	17.2600	16.2000	16.2000	+3.846%	47	1,971	+12.160%
2026-07-22	15.7900	15.7900	15.4000	15.6000	-6.250%	130	1,928	+16.474%
2026-07-21	16.7500	17.0000	16.5000	16.6400	-8.571%	26	1,953	+9.195%
2026-07-20	17.4300	18.2000	17.3700	18.2000	+3.586%	17	1,955	-0.165%
2026-07-17	18.5200	18.5200	16.6000	17.5700	-1.292%	91	1,950	+3.415%
2026-07-16	15.5000	18.0500	15.2200	17.8000	+26.420%	212	1,927	+2.079%
2026-07-15	13.0000	14.6000	13.0000	14.0800	+4.296%	19	1,800	+29.048%
2026-07-14	13.0800	13.5000	12.7000	13.5000	-5.063%	373	1,793	+34.593%
2026-07-13	13.3500	14.2500	13.3500	14.2200	+12.857%	85	1,422	+27.778%
2026-07-10	12.9700	13.4500	12.4500	12.6000	+2.024%	172	1,362	+44.206%
2026-07-09	12.4500	12.6600	12.2000	12.3500	-4.633%	42	1,342	+47.126%
2026-07-08	12.6000	13.1600	12.6000	12.9500	+4.183%	250	1,326	+40.309%
2026-07-07	11.2800	12.9000	11.2800	12.4300	+15.628%	94	1,287	+46.179%
2026-07-06	10.0300	10.8200	9.8000	10.7500	+9.359%	122	1,266	+69.023%
2026-07-02	8.7400	9.9500	8.6500	9.8300	+15.105%	26	1,206	+84.842%
2026-07-01	9.0500	9.1000	8.1000	8.5400	-4.045%	32	1,206	+112.763%
2026-06-30	9.2800	9.5600	8.5800	8.9000	-6.513%	26	1,209	+104.157%
2026-06-29	10.0000	10.9100	9.5000	9.5200	-18.771%	103	1,216	+90.861%
2026-06-26	12.7700	12.7900	11.7000	11.7200	-11.880%	67	1,248	+55.034%
2026-06-25	12.4000	13.7000	12.4000	13.3000	+10.373%	476	1,196	+36.617%
2026-06-24	11.1000	12.3500	11.1000	12.0500	+14.762%	193	1,248	+50.788%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+6.925%	10	1,068	+73.048%
2026-06-22	9.8500	10.2300	9.7500	9.8200	+6.162%	37	1,058	+85.031%
2026-06-18	8.6800	9.6000	8.6800	9.2500	+7.809%	13	1,055	+96.432%
2026-06-17	8.6200	8.6200	8.5800	8.5800	-7.243%	4	1,055	+111.772%
2026-06-16	9.8600	9.8600	9.2500	9.2500	+1.648%	7	1,055	+96.432%
2026-06-15	9.5000	9.5000	9.1000	9.1000	-9.000%	7	989	+99.670%
2026-06-12	10.0000	10.5000	9.8000	10.0000	+7.527%	114	989	+81.700%
2026-06-11	9.5500	9.7000	9.3000	9.3000	-4.419%	5	989	+95.376%
2026-06-10	9.7900	9.9000	9.7300	9.7300	-8.121%	12	989	+86.742%
2026-06-09	10.5900	10.5900	10.5900	10.5900	+12.660%	5	978	+71.577%
2026-06-08	9.4000	9.4000	9.4000	9.4000	-6.000%	1	973	+93.298%
2026-06-05	9.0600	10.0000	9.0500	10.0000	+21.655%	8	974	+81.700%
2026-06-04	8.5000	8.6000	8.2200	8.2200	-5.842%	8	968	+121.046%
2026-06-03	8.0000	8.8000	8.0000	8.7300	+11.210%	7	962	+108.133%
2026-06-02	7.5300	7.8500	7.5300	7.8500	-1.875%	3	960	+131.465%
2026-06-01	6.8500	8.0000	6.8500	8.0000	+37.931%	6	959	+127.125%
2026-05-29	6.4300	6.4300	5.8000	5.8000	+2.655%	40	955	+213.276%
2026-05-28	5.7000	5.9700	5.6500	5.6500	-7.377%	13	961	+221.593%
2026-05-27	5.5300	6.1800	5.5300	6.1000	-3.175%	26	969	+197.869%
2026-05-26	6.0800	6.3000	5.9500	6.3000	-0.631%	35	993	+188.413%
2026-05-22	6.7700	6.7700	6.3400	6.3400	-15.467%	11	976	+186.593%
2026-05-21	7.6500	7.6500	7.3500	7.5000	-0.794%	6	977	+142.267%
2026-05-20	6.9300	7.5600	6.9300	7.5600	-13.003%	30	977	+140.344%
2026-05-19	8.0000	8.6900	8.0000	8.6900	+17.116%	5	993	+109.091%
2026-05-18	7.2500	7.6000	6.8200	7.4200	-1.067%	21	993	+144.879%
2026-05-15	6.8500	7.7100	6.8500	7.5000	+7.143%	16	993	+142.267%
2026-05-14	7.3800	7.3800	6.9400	7.0000	-4.762%	21	986	+159.571%
2026-05-13	7.2500	7.5400	7.1900	7.3500	-10.366%	23	1,002	+147.211%
2026-05-12	7.3000	8.2000	7.3000	8.2000	+9.333%	2	1,002	+121.585%
2026-05-11	9.0000	9.2000	7.5000	7.5000	-21.053%	78	1,002	+142.267%
2026-05-08	10.8000	11.2600	9.5000	9.5000	-33.333%	109	1,066	+91.263%
2026-05-07	13.2800	14.4000	13.2800	14.2500	+5.556%	13	1,038	+27.509%
2026-05-06	14.1600	14.1900	13.5000	13.5000	-4.594%	16	1,026	+34.593%
2026-05-05	13.9000	14.9000	13.9000	14.1500	-0.352%	107	1,037	+28.410%
2026-05-04	14.6100	14.8200	14.2000	14.2000	-1.730%	3	941	+27.958%
2026-05-01	14.6000	14.6000	14.1500	14.4500	-2.562%	85	949	+25.744%
2026-04-30	14.6500	14.9000	14.6500	14.8300	-5.602%	11	949	+22.522%
2026-04-29	15.9500	16.3000	14.4500	15.7100	+8.420%	71	957	+15.659%
2026-04-27	15.3300	15.3500	14.4900	14.4900	-1.092%	6	918	+25.397%
2026-04-24	13.9000	14.7000	13.9000	14.6500	+6.545%	23	918	+24.027%
2026-04-23	14.0000	14.2000	13.7500	13.7500	+9.127%	14	906	+32.145%
2026-04-22	12.5000	12.9300	12.5000	12.6000	-4.906%	6	893	+44.206%
2026-04-21	12.0000	13.2500	11.9500	13.2500	+2.713%	43	853	+37.132%
2026-04-20	12.5000	12.9000	12.1000	12.9000	-1.527%	36	853	+40.853%
2026-04-17	13.3900	13.3900	13.0000	13.1000	-7.616%	11	866	+38.702%
2026-04-16	14.7200	15.0000	14.1600	14.1800	-14.732%	90	873	+28.138%
2026-04-15	16.5000	17.7000	16.4000	16.6300	-1.481%	98	893	+9.260%
2026-04-14	16.4600	17.0500	16.4600	16.8800	-2.709%	100	807	+7.642%
2026-04-13	17.6500	17.9000	17.3500	17.3500	-6.216%	61	758	+4.726%
2026-04-10	18.5000	18.5000	18.5000	18.5000	-3.796%	1	703	-1.784%
2026-04-09	18.8100	19.2300	18.8000	19.2300	+5.255%	4	704	-5.512%
2026-04-08	18.0000	18.3100	18.0000	18.2700	-6.067%	117	702	-0.547%
2026-04-06	19.1500	19.5000	19.1500	19.4500	-1.269%	147	607	-6.581%
2026-04-02	19.6000	19.7000	19.6000	19.7000	+1.442%	40	421	-7.766%
2026-04-01	20.0500	20.0500	19.3200	19.4200	-21.217%	46	421	-6.437%
2026-03-30	23.0100	24.6500	23.0100	24.6500	+9.313%	62	399	-26.288%
2026-03-27	22.5000	22.6000	22.5000	22.5500	+11.084%	9	424	-19.424%
2026-03-26	19.6000	20.3000	19.6000	20.3000	+11.846%	39	431	-10.493%
2026-03-25	18.0000	18.3500	18.0000	18.1500	-9.701%	61	396	+0.110%
2026-03-24	20.1500	20.4500	20.1000	20.1000	+2.551%	6	336	-9.602%
2026-03-23	19.6000	19.6000	19.6000	19.6000	+7.811%	1	335	-7.296%
2026-03-20	18.0000	18.1800	18.0000	18.1800	-6.769%	46	334	-0.055%
2026-03-19	20.0000	20.0000	19.5000	19.5000	+1.351%	2	375	-6.821%
2026-03-18	18.5000	19.2400	18.5000	19.2400	+12.712%	62	373	-5.561%
2026-03-17	18.5500	18.5500	17.0700	17.0700	-16.732%	17	312	+6.444%
2026-03-12	19.6000	20.5000	19.6000	20.5000	+4.061%	14	328	-11.366%
2026-03-10	20.3000	20.3000	19.7000	19.7000	-4.877%	2	312	-7.766%
2026-03-05	20.5000	20.7100	20.5000	20.7100	+3.966%	2	310	-12.265%
2026-03-04	19.6500	19.9200	19.6500	19.9200	-6.347%	3	280	-8.785%
2026-02-27	21.8500	21.8500	20.6000	21.2700	+4.778%	20	279	-14.575%
2026-02-25	20.3000	20.3000	20.3000	20.3000	-3.791%	1	282	-10.493%
2026-02-24	21.1000	21.1000	21.1000	21.1000	+0.476%	1	282	-13.886%
2026-02-23	21.3000	21.3000	20.9500	21.0000	+1.942%	4	281	-13.476%
2026-02-20	18.8000	20.6000	18.8000	20.6000	+6.570%	3	279	-11.796%
2026-02-19	20.0000	20.0000	19.2000	19.3300	-1.828%	12	279	-6.001%
2026-02-18	19.3500	19.6900	19.3500	19.6900	-7.645%	21	276	-7.720%
2026-02-17	21.5300	21.5300	21.3200	21.3200	-8.103%	5	269	-14.775%
2026-02-12	22.0300	23.2500	22.0300	23.2000	+5.455%	17	266	-21.681%
2026-02-11	22.0000	22.0000	22.0000	22.0000	+4.712%	1	278	-17.409%
2026-02-10	20.3200	21.1000	20.3200	21.0100	+7.194%	6	277	-13.517%
2026-02-09	20.1400	20.1400	19.6000	19.6000	-9.469%	35	271	-7.296%
2026-02-06	20.2000	22.8000	20.2000	21.6500	-7.794%	47	276	-16.074%
2026-02-05	22.1000	23.4800	21.4800	23.4800	+6.244%	10	252	-22.615%
2026-02-04	20.2500	22.1000	20.2500	22.1000	+13.043%	9	244	-17.783%
2026-02-03	19.5000	19.5500	19.5000	19.5500	-3.600%	2	238	-7.059%
2026-02-02	19.5000	20.2800	19.5000	20.2800	+4.000%	15	238	-10.404%
2026-01-30	19.5000	19.5000	19.5000	19.5000	+7.202%	1	223	-6.821%
2026-01-29	17.8500	18.3300	17.8500	18.1900	+5.145%	3	223	-0.110%
2026-01-28	17.3000	17.3000	17.3000	17.3000	-2.260%	1	223	+5.029%
2026-01-27	18.0000	18.0000	17.7000	17.7000	-7.524%	2	222	+2.655%
2026-01-26	17.6100	19.1400	17.6100	19.1400	+12.588%	7	220	-5.068%
2026-01-23	15.5900	17.0000	15.5900	17.0000	-0.293%	27	219	+6.882%
2026-01-22	16.8500	17.8000	16.8500	17.0500	-0.930%	8	204	+6.569%
2026-01-21	15.9500	17.8300	15.9500	17.2100	+8.649%	18	202	+5.578%
2026-01-20	15.7200	15.8400	15.7200	15.8400	+4.211%	15	196	+14.710%
2026-01-16	15.1800	15.2000	15.0900	15.2000	-6.115%	9	191	+19.539%
2026-01-15	17.0900	17.0900	16.1900	16.1900	-4.765%	4	191	+12.230%
2026-01-14	17.2200	17.2200	16.2200	17.0000	+0.295%	35	193	+6.882%
2026-01-13	16.9500	16.9500	16.9500	16.9500	+0.296%	20	180	+7.198%
2026-01-12	16.9000	16.9000	16.9000	16.9000	-6.215%	2	160	+7.515%
2026-01-08	17.8500	18.0200	17.8500	18.0200	-2.065%	3	160	+0.832%
2026-01-07	19.9000	19.9000	18.4000	18.4000	+2.564%	3	160	-1.250%
2026-01-06	19.2500	19.2500	17.9300	17.9400	-20.089%	62	160	+1.282%
2026-01-05	21.0000	22.4500	21.0000	22.4500	+2.982%	2	110	-19.065%
2026-01-02	22.1000	22.1000	21.8000	21.8000	-1.044%	8	110	-16.651%
2025-12-31	22.0000	22.0300	22.0000	22.0300	+1.148%	2	108	-17.522%
2025-12-30	21.5600	21.7800	21.5600	21.7800	+0.740%	2	108	-16.575%
2025-12-29	21.5100	22.0000	21.5100	21.6200	+3.693%	5	108	-15.957%
2025-12-26	21.1200	21.1200	20.8500	20.8500	+5.838%	35	103	-12.854%
2025-12-23	20.8700	20.8700	19.7000	19.7000	-2.087%	14	82	-7.766%
2025-12-22	20.1200	20.1200	20.1200	20.1200	-9.776%	1	76	-9.692%
2025-12-19	23.2000	23.4500	22.2500	22.3000	-18.821%	19	76	-18.520%
2025-12-15	26.2700	27.4700	26.2700	27.4700	+9.051%	6	73	-33.855%
2025-12-12	25.1900	25.1900	25.1900	25.1900	+0.760%	1	73	-27.868%
2025-12-11	25.0000	25.0000	25.0000	25.0000	-7.817%	1	73	-27.320%
2025-12-10	27.4600	27.4700	27.1200	27.1200	-9.600%	22	73	-33.001%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-18.390%	1	63	-39.433%
2025-11-21	37.0000	37.0000	36.3700	36.7600	+8.822%	18	62	-50.571%
2025-11-20	33.7800	33.7800	33.7800	33.7800	-1.888%	10	66	-46.211%
2025-11-19	34.4300	34.4300	34.4300	34.4300	-0.203%	1	56	-47.226%
2025-11-18	34.5000	34.5000	34.5000	34.5000	+1.471%	1	56	-47.333%
2025-11-17	34.0000	34.0000	34.0000	34.0000	+34.921%	1	56	-46.559%
2025-10-27	25.1800	25.7100	25.1800	25.2000	-6.839%	170	194	-27.897%
2025-10-22	27.0500	27.0500	27.0500	27.0500	+13.227%	5	194	-32.828%
2025-10-20	22.7700	23.8900	22.7700	23.8900	+2.974%	165	194	-23.943%
2025-10-15	23.2000	23.2000	23.2000	23.2000	-5.112%	10	66	-21.681%
2025-10-13	24.2000	24.4500	24.2000	24.4500	-2.004%	30	66	-25.685%
2025-10-10	23.5100	24.9500	23.5100	24.9500	+3.184%	25	36	-27.174%
2025-10-08	23.7200	24.1800	23.7200	24.1800	-6.097%	2	24	-24.855%
2025-10-07	25.6500	25.7500	25.6500	25.7500	-9.171%	15	24	-29.437%
2025-10-03	29.1000	29.1000	28.1200	28.3500	-7.353%	5	16	-35.908%
2025-09-24	30.6000	30.6000	30.6000	30.6000	+1.325%	1	13	-40.621%
2025-09-23	30.2000	30.2000	30.2000	30.2000	-9.824%	1	13	-39.834%
2025-08-05	33.4900	33.4900	33.4900	33.4900	+3.524%	1	12	-45.745%
2025-07-30	32.4000	32.4000	32.2500	32.3500	-0.614%	5	12	-43.833%
2025-07-22	32.9000	33.0000	32.5500	32.5500	0.000%	8	8	-44.178%

.dark-mode .VLhCm3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLhCm3{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P70RKLB Dec 18 2026 70.00 Put (RKLB261218P00070000)option OPRA

RKLB20261218P70
RKLB Dec 18 2026 70.00 Put (RKLB261218P00070000)
option OPRA