Dark

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

EOD

Sep 14, 2026

21.08+2.082%(+0.43)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	22.4700	22.4700	21.0500	21.0800	+2.082%	21	4,991	0.000%
2026-09-11	20.3000	20.8500	20.3000	20.6500	-2.594%	30	4,986	+2.082%
2026-09-10	22.4000	22.4000	20.4300	21.2000	+0.713%	24	4,980	-0.566%
2026-09-09	19.8600	21.1000	19.8600	21.0500	+9.922%	47	4,961	+0.143%
2026-09-08	19.7900	19.9500	19.0000	19.1500	-7.264%	11	4,961	+10.078%
2026-09-04	20.5000	20.6500	20.5000	20.6500	-1.196%	5	4,953	+2.082%
2026-09-03	20.5000	21.5000	20.5000	20.9000	-2.062%	25	4,953	+0.861%
2026-09-02	21.3000	21.7300	21.0000	21.3400	+0.566%	13	4,947	-1.218%
2026-09-01	21.0300	21.7000	20.9100	21.2200	+1.921%	28	4,943	-0.660%
2026-08-31	21.4100	21.5300	20.6000	20.8200	+1.561%	20	4,944	+1.249%
2026-08-28	19.6400	21.0000	19.6400	20.5000	+6.053%	14	4,933	+2.829%
2026-08-27	19.7400	19.8800	19.3300	19.3300	-1.628%	14	4,933	+9.053%
2026-08-26	19.8300	19.8300	19.6500	19.6500	-0.557%	4	4,933	+7.277%
2026-08-25	19.0000	19.9200	18.6500	19.7600	+4.000%	16	4,932	+6.680%
2026-08-24	18.4500	19.0000	18.3500	19.0000	+13.433%	52	4,932	+10.947%
2026-08-21	16.2600	17.3400	16.2600	16.7500	+0.120%	63	4,943	+25.851%
2026-08-20	17.2900	17.5000	16.7300	16.7300	+7.935%	42	4,912	+26.001%
2026-08-19	15.7500	16.8000	15.5000	15.5000	+6.897%	86	4,878	+36.000%
2026-08-18	15.1300	15.5000	14.0000	14.5000	+9.765%	51	4,847	+45.379%
2026-08-17	14.4500	14.4500	12.9500	13.2100	-11.163%	72	4,828	+59.576%
2026-08-14	14.5700	15.2500	14.3500	14.8700	-2.492%	65	4,876	+41.762%
2026-08-13	14.2400	15.2500	14.0000	15.2500	+4.811%	90	4,878	+38.230%
2026-08-12	15.0000	15.3300	14.5500	14.5500	-5.212%	32	4,849	+44.880%
2026-08-11	16.9000	17.7300	15.3000	15.3500	-7.808%	154	4,834	+37.329%
2026-08-10	15.2300	16.8000	15.1000	16.6500	+3.416%	27	4,818	+26.607%
2026-08-07	17.0000	17.6300	16.1000	16.1000	-16.015%	44	4,813	+30.932%
2026-08-06	19.4400	19.4400	17.7800	19.1700	-6.075%	35	4,813	+9.963%
2026-08-05	20.4100	20.4100	20.4100	20.4100	+1.948%	1	4,797	+3.283%
2026-08-04	20.2000	20.6100	20.0000	20.0200	-9.820%	27	4,796	+5.295%
2026-08-03	25.6400	25.6400	22.0700	22.2000	-9.572%	59	4,811	-5.045%
2026-07-31	24.9000	25.1500	24.2600	24.5500	-1.996%	167	4,808	-14.134%
2026-07-30	25.8000	26.2500	25.0500	25.0500	-11.827%	60	4,878	-15.848%
2026-07-29	25.8900	28.4500	25.8900	28.4100	+10.244%	8	4,884	-25.801%
2026-07-28	26.3200	27.2900	25.3900	25.7700	+3.911%	25	4,882	-18.199%
2026-07-27	24.8500	24.9300	23.6500	24.8000	+0.405%	173	4,881	-15.000%
2026-07-24	24.3500	24.8700	24.3500	24.7000	+9.778%	6	4,875	-14.656%
2026-07-23	22.8500	23.5700	22.4500	22.5000	+2.180%	176	4,872	-6.311%
2026-07-22	22.3200	22.4500	21.9000	22.0200	-5.045%	25	4,827	-4.269%
2026-07-21	24.5000	24.7900	23.1900	23.1900	-4.568%	11	4,818	-9.099%
2026-07-20	23.8200	24.7200	23.8200	24.3000	0.000%	279	4,812	-13.251%
2026-07-17	25.0700	25.0700	23.0500	24.3000	-1.018%	70	4,757	-13.251%
2026-07-16	22.2000	24.8500	22.2000	24.5500	+23.678%	90	4,743	-14.134%
2026-07-15	18.5100	20.4500	18.5100	19.8500	+6.150%	139	4,761	+6.196%
2026-07-14	18.8800	18.8800	18.4000	18.7000	-5.793%	21	4,823	+12.727%
2026-07-13	18.9500	20.2700	18.9500	19.8500	+9.547%	69	4,816	+6.196%
2026-07-10	18.5000	18.8300	17.9200	18.1200	0.000%	134	4,800	+16.336%
2026-07-09	18.1500	18.3000	17.3000	18.1200	-0.330%	29	4,761	+16.336%
2026-07-08	17.8000	18.7500	17.8000	18.1800	-1.356%	51	4,745	+15.952%
2026-07-07	16.0000	18.4300	16.0000	18.4300	+16.867%	79	4,722	+14.379%
2026-07-06	14.2700	15.7700	14.2700	15.7700	+14.275%	188	4,708	+33.672%
2026-07-02	13.0000	14.3000	13.0000	13.8000	+2.908%	209	4,725	+52.754%
2026-07-01	13.1500	13.4100	11.9000	13.4100	+2.055%	74	4,725	+57.196%
2026-06-30	13.7000	13.9000	12.6000	13.1400	-4.575%	51	4,735	+60.426%
2026-06-29	14.6700	15.6000	13.7700	13.7700	-17.791%	322	4,740	+53.086%
2026-06-26	18.7500	18.7500	16.7500	16.7500	-12.212%	260	4,629	+25.851%
2026-06-25	17.5000	19.0800	17.5000	19.0800	+10.289%	147	4,627	+10.482%
2026-06-24	15.8500	17.6400	15.8500	17.3000	+20.810%	289	4,558	+21.850%
2026-06-23	14.7200	14.7200	14.1000	14.3200	+5.683%	64	4,476	+47.207%
2026-06-22	13.5100	14.7700	13.3400	13.5500	+5.039%	76	4,472	+55.572%
2026-06-18	13.2000	14.0000	12.9000	12.9000	-2.273%	229	4,474	+63.411%
2026-06-17	12.5700	13.2000	12.4500	13.2000	+1.931%	18	4,474	+59.697%
2026-06-16	13.3600	14.2000	12.5000	12.9500	+1.969%	62	4,474	+62.780%
2026-06-15	14.5500	14.5500	12.7000	12.7000	-7.971%	7	4,312	+65.984%
2026-06-12	13.7700	15.6400	13.6800	13.8000	+3.759%	237	4,312	+52.754%
2026-06-11	14.0000	14.0000	13.3000	13.3000	-8.904%	12	4,312	+58.496%
2026-06-10	14.4600	14.6000	13.9000	14.6000	+0.690%	55	4,304	+44.384%
2026-06-09	12.2500	15.0400	12.2500	14.5000	+11.538%	12	4,260	+45.379%
2026-06-08	13.3000	13.3000	13.0000	13.0000	-8.900%	5	4,252	+62.154%
2026-06-05	13.5000	14.2700	12.8500	14.2700	+18.917%	13	4,247	+47.722%
2026-06-04	12.8000	12.8000	11.6000	12.0000	-4.382%	5	4,240	+75.667%
2026-06-03	11.5000	12.6500	11.5000	12.5500	+11.062%	89	4,240	+67.968%
2026-06-02	10.9500	11.3900	10.6000	11.3000	-2.586%	28	4,277	+86.549%
2026-06-01	10.9900	11.6600	10.4500	11.6000	+30.337%	294	4,274	+81.724%
2026-05-29	9.5800	9.8500	8.9000	8.9000	+11.250%	27	4,328	+136.854%
2026-05-28	8.3200	8.3200	8.0000	8.0000	-3.030%	10	4,332	+163.500%
2026-05-27	8.3000	9.2300	8.2500	8.2500	-7.511%	50	4,330	+155.515%
2026-05-26	8.3000	8.9200	8.3000	8.9200	-4.599%	7	4,315	+136.323%
2026-05-22	10.0000	10.1000	9.3000	9.3500	-14.141%	187	4,312	+125.455%
2026-05-21	11.1700	11.1700	10.4100	10.8900	+4.812%	55	4,407	+93.572%
2026-05-20	10.6500	10.6500	10.1500	10.3900	-1.048%	71	4,407	+102.887%
2026-05-19	11.5300	12.7000	10.5000	10.5000	-1.408%	5,025	6,151	+100.762%
2026-05-18	10.1200	11.0000	10.1200	10.6500	-0.653%	6	6,151	+97.934%
2026-05-15	10.5000	11.4500	10.0000	10.7200	+2.780%	15	6,151	+96.642%
2026-05-14	11.0000	11.0000	10.0100	10.4300	-3.871%	29	6,145	+102.109%
2026-05-13	10.6500	10.9500	10.5700	10.8500	-8.824%	76	6,109	+94.286%
2026-05-12	11.5100	12.2500	11.0000	11.9000	+16.098%	83	6,109	+77.143%
2026-05-11	12.2300	12.9500	10.2500	10.2500	-26.259%	6,385	6,109	+105.659%
2026-05-08	15.8600	15.8600	13.8800	13.9000	-31.324%	191	769	+51.655%
2026-05-07	18.0000	20.2400	18.0000	20.2400	+8.700%	109	699	+4.150%
2026-05-06	18.6200	18.6200	18.6200	18.6200	-5.722%	1	793	+13.212%
2026-05-05	20.1800	20.6000	19.7500	19.7500	-3.752%	129	794	+6.734%
2026-05-04	20.3100	20.6800	20.3100	20.5200	+4.057%	3	729	+2.729%
2026-05-01	19.0000	19.8200	19.0000	19.7200	+2.655%	6	725	+6.897%
2026-04-30	20.3300	20.3300	19.2100	19.2100	-12.123%	5	725	+9.735%
2026-04-29	22.0900	22.0900	21.8600	21.8600	+8.486%	3	724	-3.568%
2026-04-28	20.2500	20.2500	20.1500	20.1500	-4.276%	4	724	+4.615%
2026-04-27	20.8500	21.0500	20.7700	21.0500	+3.593%	32	724	+0.143%
2026-04-24	19.5500	20.3200	19.5500	20.3200	+5.558%	4	726	+3.740%
2026-04-23	17.8000	19.2500	17.8000	19.2500	+8.451%	40	726	+9.506%
2026-04-22	17.7100	18.1500	17.7100	17.7500	+1.429%	34	724	+18.761%
2026-04-20	17.8300	18.3800	17.4700	17.5000	-5.405%	27	753	+20.457%
2026-04-17	18.8000	18.8300	18.3500	18.5000	-5.804%	112	753	+13.946%
2026-04-16	21.1000	21.1000	19.6400	19.6400	-13.097%	5	723	+7.332%
2026-04-15	22.6000	22.6000	22.6000	22.6000	-0.616%	2	723	-6.726%
2026-04-14	22.7000	23.0700	22.7000	22.7400	-5.250%	23	722	-7.300%
2026-04-13	24.7000	24.7000	24.0000	24.0000	-4.762%	16	722	-12.167%
2026-04-10	25.2000	25.2000	25.2000	25.2000	+2.024%	71	722	-16.349%
2026-04-08	24.7000	24.7000	24.7000	24.7000	-3.891%	1	722	-14.656%
2026-04-06	25.7000	25.7000	25.7000	25.7000	-0.503%	3	722	-17.977%
2026-04-01	27.0000	27.0000	25.8300	25.8300	-12.113%	2	722	-18.389%
2026-03-31	29.3900	29.3900	29.3900	29.3900	-6.639%	1	721	-28.275%
2026-03-30	29.9600	31.4800	29.9600	31.4800	+4.759%	23	721	-33.037%
2026-03-27	28.5200	30.0500	28.4500	30.0500	+23.409%	26	721	-29.850%
2026-03-25	24.1500	24.4500	24.1500	24.3500	-3.869%	59	731	-13.429%
2026-03-20	25.4200	25.4200	25.2700	25.3300	+0.516%	10	681	-16.779%
2026-03-19	25.8600	25.8600	25.2000	25.2000	+3.960%	36	682	-16.349%
2026-03-18	24.5000	24.5000	24.2400	24.2400	+4.483%	13	682	-13.036%
2026-03-17	23.5000	23.7500	23.2000	23.2000	-7.937%	5	689	-9.138%
2026-03-16	25.7500	26.2500	24.9500	25.2000	-4.545%	64	690	-16.349%
2026-03-12	26.5500	26.5500	26.4000	26.4000	+3.125%	12	724	-20.152%
2026-03-11	25.6000	25.6000	25.6000	25.6000	-0.967%	2	714	-17.656%
2026-03-06	27.0000	27.0000	25.8500	25.8500	-6.171%	3	721	-18.453%
2026-03-05	27.5500	27.5500	27.5500	27.5500	+6.783%	10	720	-23.485%
2026-03-04	25.5000	25.8000	25.5000	25.8000	-2.273%	3	730	-18.295%
2026-03-03	27.9000	27.9000	25.8600	26.4000	+0.266%	5	729	-20.152%
2026-03-02	26.3300	26.3300	26.3300	26.3300	-3.659%	1	728	-19.939%
2026-02-27	27.5700	28.1200	27.3300	27.3300	+4.313%	34	727	-22.869%
2026-02-19	26.2000	26.2000	26.2000	26.2000	+1.158%	1	727	-19.542%
2026-02-18	26.6000	26.6000	25.9000	25.9000	-11.453%	18	727	-18.610%
2026-02-17	29.3500	29.3500	29.2500	29.2500	+0.171%	2	711	-27.932%
2026-02-13	29.2000	29.2000	29.2000	29.2000	-2.341%	2	712	-27.808%
2026-02-12	29.7500	30.6000	29.3500	29.9000	+5.616%	12	712	-29.498%
2026-02-11	28.3100	28.3100	28.3100	28.3100	+5.634%	1	706	-25.539%
2026-02-10	26.6000	27.4500	26.5000	26.8000	-11.288%	64	706	-21.343%
2026-02-05	30.4900	30.4900	28.0000	30.2100	+7.893%	37	686	-30.222%
2026-02-04	26.8000	28.0000	25.9100	28.0000	+5.860%	22	685	-24.714%
2026-02-03	25.4000	26.4500	25.3000	26.4500	-2.399%	4	675	-20.302%
2026-02-02	26.4500	27.1000	26.3500	27.1000	+8.184%	8	678	-22.214%
2026-01-30	24.4500	25.7000	24.4000	25.0500	+6.596%	38	678	-15.848%
2026-01-29	23.5500	24.1000	23.5000	23.5000	+0.427%	26	681	-10.298%
2026-01-27	25.0000	25.0000	23.4000	23.4000	-6.475%	6	660	-9.915%
2026-01-26	24.0500	25.0200	24.0000	25.0200	+13.213%	7	661	-15.747%
2026-01-23	22.0100	22.1800	21.5100	22.1000	-0.226%	20	658	-4.615%
2026-01-22	22.9000	24.2500	22.1500	22.1500	-5.745%	71	656	-4.831%
2026-01-21	22.3500	24.4000	22.3500	23.5000	+5.856%	5	611	-10.298%
2026-01-20	20.3400	22.2500	20.3400	22.2000	+11.952%	177	608	-5.045%
2026-01-16	21.8500	21.8500	19.5000	19.8300	-10.271%	518	352	+6.304%
2026-01-15	24.0000	24.0000	22.1000	22.1000	-1.778%	5	352	-4.615%
2026-01-14	22.3100	22.5000	22.3100	22.5000	-0.881%	11	354	-6.311%
2026-01-13	22.8000	22.8400	22.7000	22.7000	+0.177%	6	364	-7.137%
2026-01-12	23.3500	24.7000	22.6600	22.6600	-2.747%	25	359	-6.973%
2026-01-09	22.9500	23.3000	22.9500	23.3000	-2.795%	2	356	-9.528%
2026-01-08	23.6500	23.9700	23.6500	23.9700	-2.955%	13	357	-12.057%
2026-01-07	22.2500	24.8000	22.2500	24.7000	+2.917%	17	358	-14.656%
2026-01-06	25.9500	25.9500	24.0000	24.0000	-10.146%	9	349	-12.167%
2026-01-05	27.8500	27.8500	26.7100	26.7100	-1.801%	2	350	-21.078%
2026-01-02	28.9000	28.9000	27.2000	27.2000	-3.580%	10	349	-22.500%
2025-12-31	28.2100	28.2100	28.2100	28.2100	+0.213%	1	344	-25.275%
2025-12-29	28.1500	28.1500	28.1500	28.1500	-0.071%	6	344	-25.115%
2025-12-26	28.1700	28.1700	28.1700	28.1700	+9.825%	60	338	-25.169%
2025-12-24	26.5000	26.5000	25.6500	25.6500	-2.099%	62	361	-17.817%
2025-12-23	26.0000	27.2500	25.9500	26.2000	-0.076%	29	361	-19.542%
2025-12-22	26.5000	26.7500	26.0600	26.2200	-10.205%	24	356	-19.603%
2025-12-19	29.2000	29.2000	29.2000	29.2000	-18.889%	4	351	-27.808%
2025-12-15	36.0000	36.0000	36.0000	36.0000	+4.834%	2	349	-41.444%
2025-12-10	34.7800	34.7800	34.3400	34.3400	-7.688%	40	351	-38.614%
2025-12-08	37.2000	37.2000	37.2000	37.2000	-14.286%	10	311	-43.333%
2025-12-01	43.4000	43.4000	43.4000	43.4000	-2.494%	10	301	-51.429%
2025-11-21	44.5100	44.5100	44.5100	44.5100	+5.474%	3	292	-52.640%
2025-11-20	41.0500	42.4000	41.0500	42.2000	+1.687%	31	294	-50.047%
2025-11-13	39.3800	41.5000	39.3800	41.5000	+3.750%	12	294	-49.205%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+23.267%	2	292	-47.300%
2025-10-24	32.4500	32.4500	32.4500	32.4500	-4.615%	1	290	-35.039%
2025-10-22	34.0200	34.0200	34.0200	34.0200	+9.742%	10	290	-38.036%
2025-10-14	32.1200	32.1200	31.0000	31.0000	-2.362%	2	285	-32.000%
2025-10-08	31.9000	31.9000	30.6300	31.7500	-9.286%	5	284	-33.606%
2025-10-06	34.4600	35.0000	34.4600	35.0000	-0.625%	100	279	-39.771%
2025-10-03	36.1000	36.7400	35.2200	35.2200	-5.093%	151	181	-40.148%
2025-10-02	37.1100	37.1100	37.1100	37.1100	-7.755%	18	30	-43.196%
2025-09-02	40.2200	40.2300	40.2200	40.2300	-0.911%	5	30	-47.601%
2025-08-27	40.6000	40.6000	40.6000	40.6000	+0.744%	18	35	-48.079%
2025-08-18	40.3000	40.3000	40.3000	40.3000	-2.184%	10	17	-47.692%
2025-08-06	41.2000	41.2000	41.2000	41.2000	+1.854%	5	7	-48.835%
2025-07-30	40.4500	40.4500	40.4500	40.4500	0.000%	2	2	-47.886%

.dark-mode .psq29K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psq29K{ 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