Dark

RKLB20261218P80
RKLB Dec 18 2026 80.00 Put (RKLB261218P00080000)
option OPRA

EOD

Jul 30, 2026

25.05-11.827%(-3.36)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	25.8000	26.2500	25.0500	25.0500	-11.827%	60	4,878	0.000%
2026-07-29	25.8900	28.4500	25.8900	28.4100	+10.244%	8	4,884	-11.827%
2026-07-28	26.3200	27.2900	25.3900	25.7700	+3.911%	25	4,882	-2.794%
2026-07-27	24.8500	24.9300	23.6500	24.8000	+0.405%	173	4,881	+1.008%
2026-07-24	24.3500	24.8700	24.3500	24.7000	+9.778%	6	4,875	+1.417%
2026-07-23	22.8500	23.5700	22.4500	22.5000	+2.180%	176	4,872	+11.333%
2026-07-22	22.3200	22.4500	21.9000	22.0200	-5.045%	25	4,827	+13.760%
2026-07-21	24.5000	24.7900	23.1900	23.1900	-4.568%	11	4,818	+8.021%
2026-07-20	23.8200	24.7200	23.8200	24.3000	0.000%	279	4,812	+3.086%
2026-07-17	25.0700	25.0700	23.0500	24.3000	-1.018%	70	4,757	+3.086%
2026-07-16	22.2000	24.8500	22.2000	24.5500	+23.678%	90	4,743	+2.037%
2026-07-15	18.5100	20.4500	18.5100	19.8500	+6.150%	139	4,761	+26.196%
2026-07-14	18.8800	18.8800	18.4000	18.7000	-5.793%	21	4,823	+33.957%
2026-07-13	18.9500	20.2700	18.9500	19.8500	+9.547%	69	4,816	+26.196%
2026-07-10	18.5000	18.8300	17.9200	18.1200	0.000%	134	4,800	+38.245%
2026-07-09	18.1500	18.3000	17.3000	18.1200	-0.330%	29	4,761	+38.245%
2026-07-08	17.8000	18.7500	17.8000	18.1800	-1.356%	51	4,745	+37.789%
2026-07-07	16.0000	18.4300	16.0000	18.4300	+16.867%	79	4,722	+35.920%
2026-07-06	14.2700	15.7700	14.2700	15.7700	+14.275%	188	4,708	+58.846%
2026-07-02	13.0000	14.3000	13.0000	13.8000	+2.908%	209	4,725	+81.522%
2026-07-01	13.1500	13.4100	11.9000	13.4100	+2.055%	74	4,725	+86.801%
2026-06-30	13.7000	13.9000	12.6000	13.1400	-4.575%	51	4,735	+90.639%
2026-06-29	14.6700	15.6000	13.7700	13.7700	-17.791%	322	4,740	+81.917%
2026-06-26	18.7500	18.7500	16.7500	16.7500	-12.212%	260	4,629	+49.552%
2026-06-25	17.5000	19.0800	17.5000	19.0800	+10.289%	147	4,627	+31.289%
2026-06-24	15.8500	17.6400	15.8500	17.3000	+20.810%	289	4,558	+44.798%
2026-06-23	14.7200	14.7200	14.1000	14.3200	+5.683%	64	4,476	+74.930%
2026-06-22	13.5100	14.7700	13.3400	13.5500	+5.039%	76	4,472	+84.871%
2026-06-18	13.2000	14.0000	12.9000	12.9000	-2.273%	229	4,474	+94.186%
2026-06-17	12.5700	13.2000	12.4500	13.2000	+1.931%	18	4,474	+89.773%
2026-06-16	13.3600	14.2000	12.5000	12.9500	+1.969%	62	4,474	+93.436%
2026-06-15	14.5500	14.5500	12.7000	12.7000	-7.971%	7	4,312	+97.244%
2026-06-12	13.7700	15.6400	13.6800	13.8000	+3.759%	237	4,312	+81.522%
2026-06-11	14.0000	14.0000	13.3000	13.3000	-8.904%	12	4,312	+88.346%
2026-06-10	14.4600	14.6000	13.9000	14.6000	+0.690%	55	4,304	+71.575%
2026-06-09	12.2500	15.0400	12.2500	14.5000	+11.538%	12	4,260	+72.759%
2026-06-08	13.3000	13.3000	13.0000	13.0000	-8.900%	5	4,252	+92.692%
2026-06-05	13.5000	14.2700	12.8500	14.2700	+18.917%	13	4,247	+75.543%
2026-06-04	12.8000	12.8000	11.6000	12.0000	-4.382%	5	4,240	+108.750%
2026-06-03	11.5000	12.6500	11.5000	12.5500	+11.062%	89	4,240	+99.602%
2026-06-02	10.9500	11.3900	10.6000	11.3000	-2.586%	28	4,277	+121.681%
2026-06-01	10.9900	11.6600	10.4500	11.6000	+30.337%	294	4,274	+115.948%
2026-05-29	9.5800	9.8500	8.9000	8.9000	+11.250%	27	4,328	+181.461%
2026-05-28	8.3200	8.3200	8.0000	8.0000	-3.030%	10	4,332	+213.125%
2026-05-27	8.3000	9.2300	8.2500	8.2500	-7.511%	50	4,330	+203.636%
2026-05-26	8.3000	8.9200	8.3000	8.9200	-4.599%	7	4,315	+180.830%
2026-05-22	10.0000	10.1000	9.3000	9.3500	-14.141%	187	4,312	+167.914%
2026-05-21	11.1700	11.1700	10.4100	10.8900	+4.812%	55	4,407	+130.028%
2026-05-20	10.6500	10.6500	10.1500	10.3900	-1.048%	71	4,407	+141.097%
2026-05-19	11.5300	12.7000	10.5000	10.5000	-1.408%	5,025	6,151	+138.571%
2026-05-18	10.1200	11.0000	10.1200	10.6500	-0.653%	6	6,151	+135.211%
2026-05-15	10.5000	11.4500	10.0000	10.7200	+2.780%	15	6,151	+133.675%
2026-05-14	11.0000	11.0000	10.0100	10.4300	-3.871%	29	6,145	+140.173%
2026-05-13	10.6500	10.9500	10.5700	10.8500	-8.824%	76	6,109	+130.876%
2026-05-12	11.5100	12.2500	11.0000	11.9000	+16.098%	83	6,109	+110.504%
2026-05-11	12.2300	12.9500	10.2500	10.2500	-26.259%	6,385	6,109	+144.390%
2026-05-08	15.8600	15.8600	13.8800	13.9000	-31.324%	191	769	+80.216%
2026-05-07	18.0000	20.2400	18.0000	20.2400	+8.700%	109	699	+23.765%
2026-05-06	18.6200	18.6200	18.6200	18.6200	-5.722%	1	793	+34.533%
2026-05-05	20.1800	20.6000	19.7500	19.7500	-3.752%	129	794	+26.835%
2026-05-04	20.3100	20.6800	20.3100	20.5200	+4.057%	3	729	+22.076%
2026-05-01	19.0000	19.8200	19.0000	19.7200	+2.655%	6	725	+27.028%
2026-04-30	20.3300	20.3300	19.2100	19.2100	-12.123%	5	725	+30.401%
2026-04-29	22.0900	22.0900	21.8600	21.8600	+8.486%	3	724	+14.593%
2026-04-28	20.2500	20.2500	20.1500	20.1500	-4.276%	4	724	+24.318%
2026-04-27	20.8500	21.0500	20.7700	21.0500	+3.593%	32	724	+19.002%
2026-04-24	19.5500	20.3200	19.5500	20.3200	+5.558%	4	726	+23.278%
2026-04-23	17.8000	19.2500	17.8000	19.2500	+8.451%	40	726	+30.130%
2026-04-22	17.7100	18.1500	17.7100	17.7500	+1.429%	34	724	+41.127%
2026-04-20	17.8300	18.3800	17.4700	17.5000	-5.405%	27	753	+43.143%
2026-04-17	18.8000	18.8300	18.3500	18.5000	-5.804%	112	753	+35.405%
2026-04-16	21.1000	21.1000	19.6400	19.6400	-13.097%	5	723	+27.546%
2026-04-15	22.6000	22.6000	22.6000	22.6000	-0.616%	2	723	+10.841%
2026-04-14	22.7000	23.0700	22.7000	22.7400	-5.250%	23	722	+10.158%
2026-04-13	24.7000	24.7000	24.0000	24.0000	-4.762%	16	722	+4.375%
2026-04-10	25.2000	25.2000	25.2000	25.2000	+2.024%	71	722	-0.595%
2026-04-08	24.7000	24.7000	24.7000	24.7000	-3.891%	1	722	+1.417%
2026-04-06	25.7000	25.7000	25.7000	25.7000	-0.503%	3	722	-2.529%
2026-04-01	27.0000	27.0000	25.8300	25.8300	-12.113%	2	722	-3.020%
2026-03-31	29.3900	29.3900	29.3900	29.3900	-6.639%	1	721	-14.767%
2026-03-30	29.9600	31.4800	29.9600	31.4800	+4.759%	23	721	-20.426%
2026-03-27	28.5200	30.0500	28.4500	30.0500	+23.409%	26	721	-16.639%
2026-03-25	24.1500	24.4500	24.1500	24.3500	-3.869%	59	731	+2.875%
2026-03-20	25.4200	25.4200	25.2700	25.3300	+0.516%	10	681	-1.105%
2026-03-19	25.8600	25.8600	25.2000	25.2000	+3.960%	36	682	-0.595%
2026-03-18	24.5000	24.5000	24.2400	24.2400	+4.483%	13	682	+3.342%
2026-03-17	23.5000	23.7500	23.2000	23.2000	-7.937%	5	689	+7.974%
2026-03-16	25.7500	26.2500	24.9500	25.2000	-4.545%	64	690	-0.595%
2026-03-12	26.5500	26.5500	26.4000	26.4000	+3.125%	12	724	-5.114%
2026-03-11	25.6000	25.6000	25.6000	25.6000	-0.967%	2	714	-2.148%
2026-03-06	27.0000	27.0000	25.8500	25.8500	-6.171%	3	721	-3.095%
2026-03-05	27.5500	27.5500	27.5500	27.5500	+6.783%	10	720	-9.074%
2026-03-04	25.5000	25.8000	25.5000	25.8000	-2.273%	3	730	-2.907%
2026-03-03	27.9000	27.9000	25.8600	26.4000	+0.266%	5	729	-5.114%
2026-03-02	26.3300	26.3300	26.3300	26.3300	-3.659%	1	728	-4.861%
2026-02-27	27.5700	28.1200	27.3300	27.3300	+4.313%	34	727	-8.342%
2026-02-19	26.2000	26.2000	26.2000	26.2000	+1.158%	1	727	-4.389%
2026-02-18	26.6000	26.6000	25.9000	25.9000	-11.453%	18	727	-3.282%
2026-02-17	29.3500	29.3500	29.2500	29.2500	+0.171%	2	711	-14.359%
2026-02-13	29.2000	29.2000	29.2000	29.2000	-2.341%	2	712	-14.212%
2026-02-12	29.7500	30.6000	29.3500	29.9000	+5.616%	12	712	-16.221%
2026-02-11	28.3100	28.3100	28.3100	28.3100	+5.634%	1	706	-11.515%
2026-02-10	26.6000	27.4500	26.5000	26.8000	-11.288%	64	706	-6.530%
2026-02-05	30.4900	30.4900	28.0000	30.2100	+7.893%	37	686	-17.080%
2026-02-04	26.8000	28.0000	25.9100	28.0000	+5.860%	22	685	-10.536%
2026-02-03	25.4000	26.4500	25.3000	26.4500	-2.399%	4	675	-5.293%
2026-02-02	26.4500	27.1000	26.3500	27.1000	+8.184%	8	678	-7.565%
2026-01-30	24.4500	25.7000	24.4000	25.0500	+6.596%	38	678	0.000%
2026-01-29	23.5500	24.1000	23.5000	23.5000	+0.427%	26	681	+6.596%
2026-01-27	25.0000	25.0000	23.4000	23.4000	-6.475%	6	660	+7.051%
2026-01-26	24.0500	25.0200	24.0000	25.0200	+13.213%	7	661	+0.120%
2026-01-23	22.0100	22.1800	21.5100	22.1000	-0.226%	20	658	+13.348%
2026-01-22	22.9000	24.2500	22.1500	22.1500	-5.745%	71	656	+13.093%
2026-01-21	22.3500	24.4000	22.3500	23.5000	+5.856%	5	611	+6.596%
2026-01-20	20.3400	22.2500	20.3400	22.2000	+11.952%	177	608	+12.838%
2026-01-16	21.8500	21.8500	19.5000	19.8300	-10.271%	518	352	+26.324%
2026-01-15	24.0000	24.0000	22.1000	22.1000	-1.778%	5	352	+13.348%
2026-01-14	22.3100	22.5000	22.3100	22.5000	-0.881%	11	354	+11.333%
2026-01-13	22.8000	22.8400	22.7000	22.7000	+0.177%	6	364	+10.352%
2026-01-12	23.3500	24.7000	22.6600	22.6600	-2.747%	25	359	+10.547%
2026-01-09	22.9500	23.3000	22.9500	23.3000	-2.795%	2	356	+7.511%
2026-01-08	23.6500	23.9700	23.6500	23.9700	-2.955%	13	357	+4.506%
2026-01-07	22.2500	24.8000	22.2500	24.7000	+2.917%	17	358	+1.417%
2026-01-06	25.9500	25.9500	24.0000	24.0000	-10.146%	9	349	+4.375%
2026-01-05	27.8500	27.8500	26.7100	26.7100	-1.801%	2	350	-6.215%
2026-01-02	28.9000	28.9000	27.2000	27.2000	-3.580%	10	349	-7.904%
2025-12-31	28.2100	28.2100	28.2100	28.2100	+0.213%	1	344	-11.202%
2025-12-29	28.1500	28.1500	28.1500	28.1500	-0.071%	6	344	-11.012%
2025-12-26	28.1700	28.1700	28.1700	28.1700	+9.825%	60	338	-11.076%
2025-12-24	26.5000	26.5000	25.6500	25.6500	-2.099%	62	361	-2.339%
2025-12-23	26.0000	27.2500	25.9500	26.2000	-0.076%	29	361	-4.389%
2025-12-22	26.5000	26.7500	26.0600	26.2200	-10.205%	24	356	-4.462%
2025-12-19	29.2000	29.2000	29.2000	29.2000	-18.889%	4	351	-14.212%
2025-12-15	36.0000	36.0000	36.0000	36.0000	+4.834%	2	349	-30.417%
2025-12-10	34.7800	34.7800	34.3400	34.3400	-7.688%	40	351	-27.053%
2025-12-08	37.2000	37.2000	37.2000	37.2000	-14.286%	10	311	-32.661%
2025-12-01	43.4000	43.4000	43.4000	43.4000	-2.494%	10	301	-42.281%
2025-11-21	44.5100	44.5100	44.5100	44.5100	+5.474%	3	292	-43.721%
2025-11-20	41.0500	42.4000	41.0500	42.2000	+1.687%	31	294	-40.640%
2025-11-13	39.3800	41.5000	39.3800	41.5000	+3.750%	12	294	-39.639%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+23.267%	2	292	-37.375%
2025-10-24	32.4500	32.4500	32.4500	32.4500	-4.615%	1	290	-22.804%
2025-10-22	34.0200	34.0200	34.0200	34.0200	+9.742%	10	290	-26.367%
2025-10-14	32.1200	32.1200	31.0000	31.0000	-2.362%	2	285	-19.194%
2025-10-08	31.9000	31.9000	30.6300	31.7500	-9.286%	5	284	-21.102%
2025-10-06	34.4600	35.0000	34.4600	35.0000	-0.625%	100	279	-28.429%
2025-10-03	36.1000	36.7400	35.2200	35.2200	-5.093%	151	181	-28.876%
2025-10-02	37.1100	37.1100	37.1100	37.1100	-7.755%	18	30	-32.498%
2025-09-02	40.2200	40.2300	40.2200	40.2300	-0.911%	5	30	-37.733%
2025-08-27	40.6000	40.6000	40.6000	40.6000	+0.744%	18	35	-38.300%
2025-08-18	40.3000	40.3000	40.3000	40.3000	-2.184%	10	17	-37.841%
2025-08-06	41.2000	41.2000	41.2000	41.2000	+1.854%	5	7	-39.199%
2025-07-30	40.4500	40.4500	40.4500	40.4500	0.000%	2	2	-38.072%

.dark-mode .FFH09T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFH09T{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P80RKLB Dec 18 2026 80.00 Put (RKLB261218P00080000)option OPRA

RKLB20261218P80
RKLB Dec 18 2026 80.00 Put (RKLB261218P00080000)
option OPRA