Dark

RKLB20261218P85
RKLB Dec 18 2026 85.00 Put (RKLB261218P00085000)
option OPRA

EOD

Sep 14, 2026

25.59+3.394%(+0.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	25.3000	25.5900	25.0000	25.5900	+3.394%	10	558	0.000%
2026-09-11	24.4000	24.7500	24.4000	24.7500	-3.320%	3	552	+3.394%
2026-09-10	25.0400	25.7300	25.0400	25.6000	+3.060%	5	549	-0.039%
2026-09-09	24.8400	24.8400	24.8400	24.8400	+8.804%	1	549	+3.019%
2026-09-08	22.9000	23.5300	22.5000	22.8300	-7.233%	24	548	+12.089%
2026-09-04	24.6000	24.6100	24.6000	24.6100	+0.041%	5	519	+3.982%
2026-09-03	24.9600	24.9600	24.6000	24.6000	-1.992%	2	519	+4.024%
2026-09-02	25.7200	25.7200	25.1000	25.1000	-3.089%	2	517	+1.952%
2026-09-01	25.5400	25.9000	25.5400	25.9000	+4.016%	4	516	-1.197%
2026-08-31	25.4700	25.4700	24.8900	24.9000	-0.797%	5	512	+2.771%
2026-08-28	24.4500	25.1000	24.4500	25.1000	+7.587%	6	509	+1.952%
2026-08-27	23.5000	23.5600	23.2700	23.3300	-1.686%	10	506	+9.687%
2026-08-26	23.7300	23.7300	23.7300	23.7300	-0.294%	2	498	+7.838%
2026-08-25	23.0500	23.8000	22.8000	23.8000	+6.108%	18	496	+7.521%
2026-08-24	21.8400	22.4300	21.8400	22.4300	+10.711%	12	484	+14.088%
2026-08-20	20.2900	20.4800	20.1000	20.2600	+4.974%	11	473	+26.308%
2026-08-19	19.5700	19.5700	18.8600	19.3000	+10.286%	3	481	+32.591%
2026-08-18	18.2200	18.3000	17.5000	17.5000	+4.353%	12	480	+46.229%
2026-08-17	17.0400	17.0400	16.3000	16.7700	-6.156%	7	490	+52.594%
2026-08-14	18.3100	18.3100	17.8500	17.8700	+0.112%	7	489	+43.201%
2026-08-13	17.1600	17.8500	16.8300	17.8500	-0.557%	52	487	+43.361%
2026-08-12	18.3000	18.3000	17.9500	17.9500	-5.526%	10	446	+42.563%
2026-08-11	19.9000	19.9000	19.0000	19.0000	-2.813%	9	447	+34.684%
2026-08-10	18.0800	19.5500	18.0800	19.5500	-0.051%	20	440	+30.895%
2026-08-07	20.3500	20.5200	19.5600	19.5600	-11.493%	6	433	+30.828%
2026-08-06	21.2200	22.1000	20.8600	22.1000	-5.150%	16	431	+15.792%
2026-08-04	23.6500	23.7000	23.3000	23.3000	-8.627%	107	430	+9.828%
2026-08-03	28.3200	28.3200	25.4900	25.5000	-9.446%	5	464	+0.353%
2026-07-31	29.2100	29.2100	28.1600	28.1600	-4.704%	11	463	-9.126%
2026-07-30	29.4900	29.5500	29.1100	29.5500	-8.287%	7	452	-13.401%
2026-07-29	29.8000	32.2200	29.8000	32.2200	+8.851%	12	445	-20.577%
2026-07-28	30.7500	30.7500	29.0500	29.6000	+6.590%	37	444	-13.547%
2026-07-27	27.9000	28.5500	27.6300	27.7700	-4.570%	17	461	-7.850%
2026-07-24	28.5000	29.1000	28.3700	29.1000	+7.420%	13	444	-12.062%
2026-07-23	27.0900	27.0900	27.0900	27.0900	+7.160%	10	443	-5.537%
2026-07-22	26.0000	26.0000	25.2800	25.2800	-5.742%	5	433	+1.226%
2026-07-21	28.0000	28.0000	26.7100	26.8200	-4.894%	7	434	-4.586%
2026-07-20	28.3000	28.3500	28.1000	28.2000	+6.015%	78	428	-9.255%
2026-07-17	28.6500	29.0000	26.5500	26.6000	-6.732%	40	430	-3.797%
2026-07-16	26.7600	28.5200	26.0000	28.5200	+24.270%	7	427	-10.273%
2026-07-15	21.2000	23.6000	21.2000	22.9500	+5.034%	11	422	+11.503%
2026-07-14	21.4500	21.8500	21.4500	21.8500	-6.863%	18	415	+17.117%
2026-07-13	22.2700	23.4600	22.2700	23.4600	+10.348%	16	414	+9.079%
2026-07-10	21.5600	21.9400	21.0500	21.2600	+2.557%	11	404	+20.367%
2026-07-09	20.8500	20.8500	20.5600	20.7300	-2.858%	34	397	+23.444%
2026-07-08	20.5000	21.6800	20.5000	21.3400	+1.378%	63	417	+19.916%
2026-07-07	19.4700	21.1900	19.4700	21.0500	+19.128%	25	358	+21.568%
2026-07-06	16.2000	17.6700	16.2000	17.6700	+6.767%	11	355	+44.822%
2026-07-02	15.2900	16.7000	15.2900	16.5500	+5.079%	24	359	+54.622%
2026-07-01	15.4500	15.7500	14.3500	15.7500	+1.613%	16	359	+62.476%
2026-06-30	16.0800	16.2400	15.0000	15.5000	-3.906%	8	359	+65.097%
2026-06-29	17.0000	18.0000	16.1300	16.1300	-20.659%	16	361	+58.648%
2026-06-26	20.4200	20.6800	19.7000	20.3300	-7.465%	25	362	+25.873%
2026-06-25	21.0000	22.2000	21.0000	21.9700	+10.070%	74	371	+16.477%
2026-06-24	17.3000	20.3800	17.3000	19.9600	+18.317%	27	409	+28.206%
2026-06-23	16.8700	16.8700	16.8700	16.8700	+0.238%	2	410	+51.689%
2026-06-22	16.7000	16.9500	16.6500	16.8300	+12.200%	5	410	+52.050%
2026-06-18	15.7800	16.3800	15.0000	15.0000	+1.833%	9	403	+70.600%
2026-06-17	14.7500	14.8500	14.7200	14.7300	-2.450%	9	403	+73.727%
2026-06-16	16.4400	16.7100	15.0000	15.1000	-2.581%	13	403	+69.470%
2026-06-15	15.1700	15.5500	15.0000	15.5000	-6.061%	6	362	+65.097%
2026-06-12	16.5000	18.2600	16.3500	16.5000	+4.101%	48	362	+55.091%
2026-06-11	16.6000	16.6000	15.8500	15.8500	-5.655%	2	362	+61.451%
2026-06-10	15.9000	16.8000	15.9000	16.8000	+2.815%	50	361	+52.321%
2026-06-09	14.5500	16.4500	14.3000	16.3400	+5.013%	28	357	+56.610%
2026-06-08	15.5000	15.8000	15.0000	15.5600	-8.201%	15	337	+64.460%
2026-06-05	15.3300	16.9500	15.3300	16.9500	+18.531%	17	339	+50.973%
2026-06-04	15.0700	15.0700	14.1000	14.3000	+11.719%	6	330	+78.951%
2026-06-02	12.8000	12.8000	12.8000	12.8000	-4.903%	1	325	+99.922%
2026-06-01	12.3800	13.4600	12.3800	13.4600	+23.827%	5	325	+90.119%
2026-05-29	10.9000	11.3300	10.8700	10.8700	+7.094%	4	322	+135.419%
2026-05-28	10.0200	10.1500	10.0200	10.1500	0.000%	5	319	+152.118%
2026-05-27	9.6000	10.1500	9.6000	10.1500	-4.516%	21	320	+152.118%
2026-05-26	10.7100	12.0500	10.4800	10.6300	-15.231%	86	311	+140.734%
2026-05-21	12.5400	12.5400	12.5400	12.5400	+3.551%	1	338	+104.067%
2026-05-20	12.4000	12.4000	12.1100	12.1100	-6.269%	2	338	+111.313%
2026-05-18	11.5000	13.0700	11.2300	12.9200	+0.077%	8	338	+98.065%
2026-05-15	12.8000	13.2700	12.8000	12.9100	+6.694%	24	338	+98.218%
2026-05-14	12.4000	13.0000	11.7000	12.1000	-4.724%	54	348	+111.488%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-7.636%	2	313	+101.496%
2026-05-12	13.9000	13.9000	13.7500	13.7500	+4.167%	18	313	+86.109%
2026-05-11	14.4000	15.4200	12.8500	13.2000	-18.367%	37	313	+93.864%
2026-05-08	18.6700	18.6700	15.7500	16.1700	-30.690%	83	321	+58.256%
2026-05-07	22.5000	23.3300	22.5000	23.3300	-0.554%	2	247	+9.687%
2026-05-05	23.5500	23.5500	23.4600	23.4600	+2.670%	14	246	+9.079%
2026-05-04	22.8500	22.8500	22.8500	22.8500	-8.270%	40	258	+11.991%
2026-04-29	25.5000	25.5000	24.9100	24.9100	+4.928%	4	218	+2.730%
2026-04-27	23.7400	23.7400	23.7400	23.7400	+6.841%	1	220	+7.793%
2026-04-23	22.2200	22.2200	22.2200	22.2200	+11.100%	1	219	+15.167%
2026-04-22	19.1700	20.0000	19.1700	20.0000	-6.323%	5	218	+27.950%
2026-04-21	21.1600	21.3500	21.1600	21.3500	+2.055%	4	215	+19.859%
2026-04-20	20.7000	21.2000	20.6500	20.9200	-0.381%	34	215	+22.323%
2026-04-17	21.2800	22.0900	21.0000	21.0000	-7.448%	88	230	+21.857%
2026-04-16	22.6900	22.6900	22.6900	22.6900	-12.054%	2	142	+12.781%
2026-04-15	25.8500	26.0000	25.8000	25.8000	-10.010%	28	140	-0.814%
2026-04-13	28.6700	28.6700	28.6700	28.6700	-0.382%	19	116	-10.743%
2026-04-09	28.7800	28.7800	28.7800	28.7800	-14.978%	1	97	-11.084%
2026-03-31	33.8500	33.8500	33.8500	33.8500	-1.656%	3	96	-24.402%
2026-03-30	34.0500	34.4200	34.0500	34.4200	+13.410%	2	93	-25.654%
2026-03-20	30.3500	30.3500	30.3500	30.3500	+2.189%	1	93	-15.684%
2026-03-13	29.7000	29.7000	29.7000	29.7000	-0.168%	10	93	-13.838%
2026-03-12	29.7500	29.7500	29.7500	29.7500	-4.341%	12	103	-13.983%
2026-03-05	31.1000	31.1000	31.1000	31.1000	-3.055%	10	115	-17.717%
2026-02-27	32.0800	32.0800	32.0800	32.0800	+0.062%	10	105	-20.231%
2026-02-24	32.0600	32.0600	32.0600	32.0600	+6.335%	22	115	-20.181%
2026-02-19	29.8400	30.1500	29.7900	30.1500	+2.203%	25	93	-15.124%
2026-02-18	29.5000	29.5000	29.5000	29.5000	-8.640%	1	68	-13.254%
2026-02-04	32.2900	32.2900	32.2900	32.2900	+11.807%	1	67	-20.749%
2026-02-03	29.3500	29.3500	28.8800	28.8800	-1.332%	8	66	-11.392%
2026-02-02	30.0000	30.0000	29.2700	29.2700	+3.318%	4	58	-12.573%
2026-01-30	26.1400	28.3300	26.0800	28.3300	+2.645%	22	56	-9.672%
2026-01-26	27.3500	27.6000	27.3500	27.6000	+2.109%	2	54	-7.283%
2026-01-22	27.0300	27.0300	27.0300	27.0300	+6.627%	1	53	-5.327%
2026-01-20	24.4000	25.3500	24.4000	25.3500	+6.647%	9	52	+0.947%
2026-01-16	22.8500	23.7700	22.8000	23.7700	-4.920%	3	51	+7.657%
2026-01-15	25.0500	25.0500	25.0000	25.0000	0.000%	2	51	+2.360%
2026-01-14	26.0400	26.0400	24.5000	25.0000	-2.534%	14	50	+2.360%
2026-01-13	25.6500	25.6500	25.6500	25.6500	-1.724%	1	40	-0.234%
2026-01-12	26.1000	26.1000	26.1000	26.1000	-2.064%	2	39	-1.954%
2026-01-09	25.0000	26.6500	25.0000	26.6500	-0.374%	29	37	-3.977%
2026-01-08	26.9500	26.9900	26.6500	26.7500	-4.635%	12	51	-4.336%
2026-01-07	28.1700	28.1900	27.3000	28.0500	+3.889%	14	41	-8.770%
2026-01-06	28.5000	28.5000	27.0000	27.0000	-12.480%	26	36	-5.222%
2026-01-02	32.5000	32.5000	30.8500	30.8500	-2.063%	7	10	-17.050%
2025-12-29	31.3000	31.5000	31.3000	31.5000	+6.780%	2	3	-18.762%
2025-12-23	29.5000	29.5000	29.5000	29.5000	+0.272%	1	2	-13.254%
2025-12-22	29.4700	29.4700	29.4200	29.4200	-17.360%	2	2	-13.018%
2025-10-08	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	-28.118%

.dark-mode .xq76tp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq76tp{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261218P85RKLB Dec 18 2026 85.00 Put (RKLB261218P00085000)option OPRA

RKLB20261218P85
RKLB Dec 18 2026 85.00 Put (RKLB261218P00085000)
option OPRA