Dark

RKLB20270115C10
RKLB Jan 15 2027 10.00 Call (RKLB270115C00010000)
option OPRA

EOD

May 7, 2025

14.60-0.680%(-0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	14.80	14.80	14.25	14.60	-0.680%	18	2,031	0.000%
2025-05-06	14.28	14.70	14.25	14.70	-5.466%	11	2,024	-0.680%
2025-05-02	15.67	15.82	15.50	15.55	+6.143%	36	2,014	-6.109%
2025-05-01	14.63	14.65	14.63	14.65	+1.034%	2	2,009	-0.341%
2025-04-30	14.50	14.50	14.50	14.50	-3.974%	15	2,009	+0.690%
2025-04-29	15.10	15.10	15.10	15.10	+3.072%	4	2,009	-3.311%
2025-04-28	15.51	15.90	14.65	14.65	-1.941%	44	2,005	-0.341%
2025-04-25	14.27	14.97	14.27	14.94	+3.034%	48	2,004	-2.276%
2025-04-24	14.45	14.50	14.42	14.50	+9.848%	6	2,000	+0.690%
2025-04-23	13.70	14.02	13.20	13.20	+9.544%	17	2,005	+10.606%
2025-04-22	12.00	12.05	12.00	12.05	-6.950%	3	2,006	+21.162%
2025-04-16	13.52	13.55	12.75	12.95	-4.989%	103	2,008	+12.741%
2025-04-15	14.14	14.14	13.22	13.63	+6.070%	9	1,931	+7.117%
2025-04-11	12.80	12.85	12.80	12.85	+0.391%	8	1,930	+13.619%
2025-04-10	13.00	13.90	12.80	12.80	-0.775%	31	1,932	+14.063%
2025-04-09	11.45	14.40	11.45	12.90	+16.742%	62	1,954	+13.178%
2025-04-08	11.75	12.00	11.05	11.05	+1.376%	35	1,992	+32.127%
2025-04-07	9.00	11.20	8.70	10.90	+9.548%	50	1,982	+33.945%
2025-04-04	10.42	10.42	9.44	9.95	-10.360%	242	2,002	+46.734%
2025-04-03	11.21	11.33	10.60	11.10	-8.642%	72	2,030	+31.532%
2025-04-02	11.38	12.15	11.38	12.15	+5.195%	47	2,076	+20.165%
2025-04-01	10.59	11.55	10.50	11.55	+4.714%	57	2,070	+26.407%
2025-03-31	10.52	11.10	10.52	11.03	-4.502%	38	2,064	+32.366%
2025-03-28	12.35	12.35	11.40	11.55	+0.435%	74	2,069	+26.407%
2025-03-27	11.50	11.75	11.40	11.50	-9.875%	30	2,069	+26.957%
2025-03-26	12.85	12.85	12.76	12.76	-2.297%	2	2,078	+14.420%
2025-03-25	13.06	13.06	13.06	13.06	+0.849%	2	2,079	+11.792%
2025-03-24	13.10	13.10	12.89	12.95	+11.159%	6	2,081	+12.741%
2025-03-21	11.05	11.70	11.05	11.65	+0.258%	84	2,084	+25.322%
2025-03-20	11.62	11.62	11.62	11.62	+3.014%	10	2,087	+25.645%
2025-03-19	11.14	11.28	11.14	11.28	+0.089%	3	2,077	+29.433%
2025-03-18	12.00	12.00	11.20	11.27	-9.840%	3	2,074	+29.547%
2025-03-17	12.20	12.50	12.20	12.50	+5.396%	5	2,073	+16.800%
2025-03-14	11.20	11.96	11.20	11.86	+9.815%	12	2,069	+23.103%
2025-03-13	11.70	11.70	10.78	10.80	-8.085%	43	2,094	+35.185%
2025-03-12	12.42	12.43	10.50	11.75	+10.019%	23	2,094	+24.255%
2025-03-11	9.68	11.08	9.68	10.68	+4.603%	6	2,101	+36.704%
2025-03-10	10.87	10.98	10.00	10.21	-15.620%	26	2,098	+42.997%
2025-03-07	11.31	12.10	11.10	12.10	+2.024%	66	2,096	+20.661%
2025-03-06	13.12	13.48	11.77	11.86	-12.794%	28	2,111	+23.103%
2025-03-05	13.20	13.60	13.20	13.60	+9.237%	11	2,102	+7.353%
2025-03-04	11.60	13.13	11.09	12.45	+3.837%	120	2,101	+17.269%
2025-03-03	13.55	13.55	11.85	11.99	-9.850%	18	2,031	+21.768%
2025-02-28	10.00	13.52	10.00	13.30	-1.845%	156	2,017	+9.774%
2025-02-27	14.50	14.50	13.55	13.55	-3.559%	59	1,987	+7.749%
2025-02-26	14.25	14.38	13.84	14.05	+4.074%	23	2,037	+3.915%
2025-02-25	15.50	15.50	13.27	13.50	-13.183%	303	2,033	+8.148%
2025-02-24	15.35	15.70	15.00	15.55	-4.012%	45	1,851	-6.109%
2025-02-21	16.45	16.45	16.20	16.20	-11.475%	14	1,834	-9.877%
2025-02-20	17.35	18.30	17.14	18.30	-5.670%	16	1,832	-20.219%
2025-02-19	20.66	20.66	19.40	19.40	-1.523%	6	1,830	-24.742%
2025-02-18	20.35	20.35	19.70	19.70	-3.194%	3	1,831	-25.888%
2025-02-14	19.92	20.40	19.92	20.35	+2.261%	8	1,831	-28.256%
2025-02-13	20.25	20.25	19.90	19.90	-2.451%	12	1,832	-26.633%
2025-02-12	21.00	21.00	20.40	20.40	-1.449%	2	1,832	-28.431%
2025-02-11	20.80	20.80	20.70	20.70	-12.288%	30	1,831	-29.469%
2025-02-10	20.95	23.60	20.75	23.60	+18.000%	18	1,854	-38.136%
2025-02-07	21.90	21.90	20.00	20.00	-0.299%	8	1,853	-27.000%
2025-02-06	20.70	20.70	20.06	20.06	-5.822%	5	1,855	-27.218%
2025-02-05	20.80	21.33	20.55	21.30	-0.094%	21	1,855	-31.455%
2025-02-04	21.32	21.32	21.32	21.32	+1.524%	1	1,876	-31.520%
2025-02-03	20.00	21.60	20.00	21.00	-7.448%	34	1,876	-30.476%
2025-01-31	21.60	22.98	21.60	22.69	+10.146%	240	1,858	-35.654%
2025-01-30	21.10	21.10	20.60	20.60	-5.287%	12	1,860	-29.126%
2025-01-29	22.18	22.18	21.75	21.75	+3.621%	2	1,860	-32.874%
2025-01-28	22.06	22.06	20.95	20.99	-3.272%	5	1,862	-30.443%
2025-01-27	21.80	22.50	21.00	21.70	-5.734%	33	1,867	-32.719%
2025-01-24	25.00	25.00	23.02	23.02	+1.187%	18	1,853	-36.577%
2025-01-23	21.87	22.75	21.60	22.75	+3.881%	22	1,859	-35.824%
2025-01-22	21.00	22.34	21.00	21.90	-3.736%	39	1,868	-33.333%
2025-01-21	17.90	23.74	17.90	22.75	+30.000%	34	1,900	-35.824%
2025-01-17	17.50	17.50	17.50	17.50	+0.923%	2	1,915	-16.571%
2025-01-16	17.34	17.35	17.34	17.34	-2.857%	3	1,915	-15.802%
2025-01-15	18.00	18.00	17.57	17.85	+5.000%	12	1,915	-18.207%
2025-01-14	16.90	17.35	16.90	17.00	-0.352%	12	1,923	-14.118%
2025-01-13	17.79	17.79	16.65	17.06	-10.867%	12	1,912	-14.420%
2025-01-10	19.46	19.46	19.12	19.14	-3.819%	44	1,908	-23.720%
2025-01-08	19.40	19.90	19.40	19.90	-0.995%	16	1,930	-26.633%
2025-01-07	22.25	22.25	20.10	20.10	-8.636%	14	1,930	-27.363%
2025-01-06	21.81	22.85	21.80	22.00	+2.564%	16	1,944	-33.636%
2025-01-03	20.02	21.45	20.02	21.45	+24.782%	32	1,943	-31.935%
2025-01-02	18.13	18.43	17.19	17.19	-8.515%	26	1,949	-15.067%
2024-12-31	19.00	19.00	18.52	18.79	+2.398%	17	1,936	-22.299%
2024-12-30	19.10	19.10	18.24	18.35	-10.488%	13	1,936	-20.436%
2024-12-27	20.50	20.50	20.50	20.50	-1.631%	2	1,938	-28.780%
2024-12-26	20.00	20.84	19.99	20.84	+9.167%	92	1,938	-29.942%
2024-12-24	19.20	19.35	19.00	19.09	+1.543%	53	2,063	-23.520%
2024-12-23	18.50	18.80	17.80	18.80	+7.736%	38	2,063	-22.340%
2024-12-20	17.45	17.45	17.45	17.45	+8.858%	3	2,094	-16.332%
2024-12-19	17.27	17.27	16.03	16.03	-5.706%	12	2,097	-8.921%
2024-12-18	19.09	19.55	17.00	17.00	-10.526%	23	2,104	-14.118%
2024-12-17	17.93	19.00	17.80	19.00	+1.496%	22	2,103	-23.158%
2024-12-16	17.06	18.72	17.06	18.72	+7.896%	42	2,103	-22.009%
2024-12-13	15.90	17.35	15.90	17.35	+11.218%	92	2,063	-15.850%
2024-12-12	16.60	16.60	15.60	15.60	-4.878%	8	2,036	-6.410%
2024-12-11	16.40	16.40	16.40	16.40	+0.613%	1	2,035	-10.976%
2024-12-10	17.30	17.30	16.30	16.30	+1.242%	10	2,019	-10.429%
2024-12-09	15.50	16.27	15.40	16.10	-8.523%	52	2,015	-9.317%
2024-12-06	16.60	17.80	16.60	17.60	+3.165%	18	1,982	-17.045%
2024-12-05	16.74	17.06	16.74	17.06	+6.625%	3	1,978	-14.420%
2024-12-04	16.08	16.80	16.00	16.00	-1.235%	4	1,979	-8.750%
2024-12-03	16.50	16.80	15.90	16.20	-6.789%	46	1,976	-9.877%
2024-12-02	20.00	20.00	17.12	17.38	-13.532%	105	1,944	-15.995%
2024-11-29	19.20	20.30	19.20	20.10	+9.239%	34	1,936	-27.363%
2024-11-27	18.70	19.50	17.81	18.40	-3.564%	8	1,937	-20.652%
2024-11-26	17.00	19.38	17.00	19.08	+12.038%	66	1,937	-23.480%
2024-11-25	16.60	17.03	16.00	17.03	+3.087%	35	1,891	-14.269%
2024-11-22	16.20	16.52	15.58	16.52	+9.404%	28	1,884	-11.622%
2024-11-21	13.90	15.30	13.90	15.10	+15.267%	70	1,885	-3.311%
2024-11-20	13.80	13.80	12.90	13.10	-5.755%	161	1,883	+11.450%
2024-11-19	13.26	13.96	13.26	13.90	+7.253%	28	1,921	+5.036%
2024-11-18	13.20	13.50	12.00	12.96	+4.516%	72	1,921	+12.654%
2024-11-15	10.40	12.70	10.40	12.40	+13.139%	350	1,890	+17.742%
2024-11-14	12.20	12.20	10.70	10.96	-9.942%	108	1,901	+33.212%
2024-11-13	14.84	16.25	11.75	12.17	+39.885%	483	1,888	+19.967%
2024-11-12	8.80	8.80	7.50	8.70	-1.136%	17	2,209	+67.816%
2024-11-11	8.60	9.05	8.10	8.80	+15.033%	402	2,208	+65.909%
2024-11-08	7.20	7.65	7.20	7.65	+1.459%	138	2,222	+90.850%
2024-11-07	7.20	7.80	7.20	7.54	+4.722%	226	2,168	+93.634%
2024-11-06	7.85	7.85	6.53	7.20	+17.455%	285	1,988	+102.778%
2024-11-05	6.00	6.13	5.95	6.13	+3.898%	5	1,825	+138.173%
2024-11-04	6.22	6.22	5.70	5.90	+1.375%	17	1,824	+147.458%
2024-11-01	5.74	5.90	5.74	5.82	+13.010%	240	1,811	+150.859%
2024-10-31	5.30	5.30	5.10	5.15	-8.036%	31	1,784	+183.495%
2024-10-30	6.00	6.00	5.57	5.60	-6.511%	26	1,781	+160.714%
2024-10-29	5.70	6.10	5.60	5.99	+3.276%	145	1,797	+143.740%
2024-10-28	5.70	5.80	5.50	5.80	+0.870%	24	1,858	+151.724%
2024-10-25	5.53	5.75	5.53	5.75	-2.542%	120	1,876	+153.913%
2024-10-24	6.00	6.43	5.70	5.90	+7.273%	19	1,870	+147.458%
2024-10-23	5.70	5.70	5.40	5.50	-12.698%	126	1,861	+165.455%
2024-10-22	5.90	6.30	5.68	6.30	+7.692%	101	1,739	+131.746%
2024-10-21	5.74	5.85	5.30	5.85	+6.171%	58	1,732	+149.573%
2024-10-18	5.20	5.59	5.20	5.51	+1.287%	90	1,700	+164.973%
2024-10-17	5.80	5.80	5.40	5.44	-3.887%	41	1,668	+168.382%
2024-10-16	5.00	5.70	5.00	5.66	+15.984%	157	1,630	+157.951%
2024-10-15	4.72	4.90	4.50	4.88	-1.414%	39	1,537	+199.180%
2024-10-14	4.92	5.00	4.70	4.95	+4.651%	86	1,514	+194.949%
2024-10-11	4.65	4.76	4.62	4.73	+5.111%	76	1,496	+208.668%
2024-10-10	4.30	4.50	4.30	4.50	-2.174%	38	1,482	+224.444%
2024-10-09	4.40	4.70	4.29	4.60	+0.656%	124	1,492	+217.391%
2024-10-08	4.90	5.00	4.50	4.57	-2.350%	38	1,428	+219.475%
2024-10-07	4.93	4.93	4.60	4.68	-2.296%	198	1,423	+211.966%
2024-10-04	4.97	5.00	4.71	4.79	+8.864%	128	1,358	+204.802%
2024-10-03	4.40	4.60	4.40	4.40	-6.383%	20	1,346	+231.818%
2024-10-02	4.37	4.80	4.10	4.70	+5.856%	37	1,347	+210.638%
2024-10-01	4.50	4.60	4.00	4.44	-5.532%	209	1,335	+228.829%
2024-09-30	5.00	5.15	4.66	4.70	0.000%	110	1,297	+210.638%
2024-09-27	4.11	5.15	4.11	4.70	+19.289%	308	1,276	+210.638%
2024-09-26	4.00	4.13	3.80	3.94	+3.684%	455	1,175	+270.558%
2024-09-25	3.50	4.00	3.50	3.80	+23.377%	1,131	877	+284.211%
2024-09-24	3.20	3.20	2.85	3.08	-1.597%	15	146	+374.026%
2024-09-23	3.20	3.20	3.13	3.13	-2.188%	5	136	+366.454%
2024-09-20	2.80	3.20	2.80	3.20	+15.108%	104	131	+356.250%
2024-09-19	3.00	3.00	2.75	2.78	-5.442%	20	82	+425.180%
2024-09-18	2.85	3.00	2.85	2.94	+5.000%	41	62	+396.599%
2024-09-17	3.00	3.10	2.65	2.80	0.000%	31	31	+421.429%

.dark-mode .PQQddT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQQddT{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115C10RKLB Jan 15 2027 10.00 Call (RKLB270115C00010000)option OPRA

RKLB20270115C10
RKLB Jan 15 2027 10.00 Call (RKLB270115C00010000)
option OPRA