Dark

RKLB20270115C5
RKLB Jan 15 2027 5.00 Call (RKLB270115C00005000)
option OPRA

EOD

Jul 27, 2026

60.23-21.779%(-16.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	60.2300	60.2300	60.2300	60.2300	-21.779%	1	294	0.000%
2026-07-10	77.0000	77.0000	77.0000	77.0000	-19.540%	2	294	-21.779%
2026-07-02	95.7000	95.7000	95.7000	95.7000	-4.918%	2	293	-37.064%
2026-07-01	100.6500	100.6500	100.6500	100.6500	+18.412%	2	293	-40.159%
2026-06-24	85.0000	85.0000	85.0000	85.0000	-18.637%	1	295	-29.141%
2026-06-17	104.4700	104.4700	104.4700	104.4700	+2.572%	1	297	-42.347%
2026-06-10	101.8500	101.8500	101.8500	101.8500	-1.404%	1	297	-40.864%
2026-06-09	103.3000	103.3000	103.3000	103.3000	-14.628%	1	298	-41.694%
2026-06-01	121.0000	121.0000	121.0000	121.0000	+6.985%	1	299	-50.223%
2026-05-11	112.3700	113.1000	112.3700	113.1000	+60.017%	4	393	-46.746%
2026-04-29	70.7000	70.7000	70.6800	70.6800	-16.847%	2	398	-14.785%
2026-04-20	85.0000	85.0000	85.0000	85.0000	+10.390%	1	399	-29.141%
2026-04-16	77.0000	77.0000	77.0000	77.0000	+17.827%	2	400	-21.779%
2026-04-06	65.3500	65.3500	65.3500	65.3500	+4.293%	2	402	-7.835%
2026-04-01	62.6600	62.6600	62.6600	62.6600	-4.482%	1	405	-3.878%
2026-03-13	65.6000	65.6000	65.6000	65.6000	+2.500%	2	405	-8.186%
2026-03-12	64.0000	64.0000	64.0000	64.0000	+5.350%	1	405	-5.891%
2026-02-27	60.7500	60.7500	60.7500	60.7500	-7.252%	1	406	-0.856%
2026-02-23	65.5000	65.5000	65.5000	65.5000	-21.557%	1	406	-8.046%
2026-01-22	83.5000	83.5000	83.5000	83.5000	-5.329%	4	406	-27.868%
2026-01-20	88.2000	88.2000	88.2000	88.2000	-6.150%	4	410	-31.712%
2026-01-16	88.8800	93.9800	88.8800	93.9800	+11.881%	10	406	-35.912%
2026-01-14	84.0000	84.0000	84.0000	84.0000	+5.940%	3	406	-28.298%
2026-01-08	82.3000	82.3000	79.2900	79.2900	+20.869%	3	414	-24.038%
2025-12-31	65.9000	65.9000	65.6000	65.6000	-6.446%	2	415	-8.186%
2025-12-22	70.1200	70.1200	70.1200	70.1200	+8.243%	1	515	-14.104%
2025-12-19	64.7800	64.7800	64.7800	64.7800	+10.963%	1	515	-7.024%
2025-12-12	57.8200	58.3800	57.8200	58.3800	-0.290%	2	516	+3.169%
2025-12-11	58.5500	58.5500	58.5500	58.5500	+14.804%	1	517	+2.869%
2025-12-10	51.0000	51.0000	51.0000	51.0000	+8.211%	1	517	+18.098%
2025-12-09	47.1300	47.1300	47.1300	47.1300	+7.480%	1	518	+27.795%
2025-12-04	43.8500	43.8500	43.8500	43.8500	+14.761%	1	519	+37.355%
2025-12-02	38.2100	38.2100	38.2100	38.2100	+3.916%	1	520	+57.629%
2025-11-18	36.7700	36.7700	36.7700	36.7700	-22.459%	1	520	+63.802%
2025-11-10	46.1000	47.4200	46.1000	47.4200	+5.378%	2	520	+27.014%
2025-11-07	45.0000	45.0000	45.0000	45.0000	-13.511%	1	520	+33.844%
2025-11-05	52.0300	52.0300	52.0300	52.0300	-19.645%	1	521	+15.760%
2025-10-14	64.7500	64.7500	64.7500	64.7500	-0.385%	1	536	-6.981%
2025-10-13	65.0000	65.0000	65.0000	65.0000	+3.372%	1	536	-7.338%
2025-10-09	62.8800	62.8800	62.8800	62.8800	+6.037%	1	536	-4.214%
2025-10-08	59.3000	59.3000	59.3000	59.3000	+14.038%	1	537	+1.568%
2025-10-03	50.1000	52.0000	50.1000	52.0000	+10.427%	21	537	+15.827%
2025-10-02	46.5800	47.0900	46.5800	47.0900	+11.720%	6	558	+27.904%
2025-09-30	42.1500	42.1500	42.1500	42.1500	-1.748%	1	563	+42.894%
2025-09-26	42.9000	42.9000	42.9000	42.9000	-5.298%	10	564	+40.396%
2025-09-22	45.3000	45.3000	45.3000	45.3000	+4.378%	1	577	+32.958%
2025-09-19	43.4000	43.4000	43.4000	43.4000	-2.032%	1	578	+38.779%
2025-09-16	44.3000	44.3000	44.3000	44.3000	-10.505%	1	577	+35.959%
2025-09-15	49.5000	49.5000	49.5000	49.5000	+0.938%	5	578	+21.677%
2025-09-12	49.0000	49.0400	49.0000	49.0400	+16.346%	2	583	+22.818%
2025-09-08	42.0000	42.1500	42.0000	42.1500	-2.746%	9	585	+42.894%
2025-08-28	43.3400	43.3400	43.3400	43.3400	+4.434%	1	585	+38.971%
2025-08-27	41.5000	41.5000	41.5000	41.5000	-6.742%	5	585	+45.133%
2025-08-26	44.5000	44.5000	44.5000	44.5000	+0.679%	1	591	+35.348%
2025-08-25	39.9500	44.2000	39.9500	44.2000	+26.286%	2	591	+36.267%
2025-08-20	34.8900	35.0000	34.8800	35.0000	-17.647%	51	591	+72.086%
2025-08-18	42.5000	42.5000	42.5000	42.5000	+9.819%	5	623	+41.718%
2025-08-12	38.7000	38.7000	38.7000	38.7000	-2.025%	1	629	+55.633%
2025-08-05	39.7000	39.7000	39.5000	39.5000	-2.034%	3	629	+52.481%
2025-08-04	40.5000	40.5000	40.3200	40.3200	+0.800%	4	631	+49.380%
2025-08-01	40.0000	40.0000	40.0000	40.0000	-0.867%	3	631	+50.575%
2025-07-28	40.3500	40.3500	40.3500	40.3500	-5.944%	1	632	+49.269%
2025-07-22	42.9000	42.9000	42.9000	42.9000	-0.093%	3	633	+40.396%
2025-07-21	44.0000	44.0000	42.9400	42.9400	-7.457%	2	633	+40.265%
2025-07-18	44.0000	46.4000	44.0000	46.4000	-3.374%	7	631	+29.806%
2025-07-17	47.0000	48.0200	46.7800	48.0200	+28.190%	3	632	+25.427%
2025-07-14	35.9400	37.4600	35.9400	37.4600	+10.176%	6	634	+60.785%
2025-07-11	34.0000	34.0000	34.0000	34.0000	-4.709%	5	634	+77.147%
2025-07-08	35.6800	35.6800	35.6800	35.6800	+4.941%	5	644	+68.806%
2025-07-07	34.0000	34.0000	34.0000	34.0000	+7.053%	1	644	+77.147%
2025-07-03	31.4600	31.7600	31.4600	31.7600	-0.750%	6	645	+89.641%
2025-06-30	32.0000	32.0000	32.0000	32.0000	-2.883%	1	645	+88.219%
2025-06-27	32.7500	32.9500	32.7500	32.9500	+15.817%	2	646	+82.792%
2025-06-23	25.0000	28.4500	25.0000	28.4500	+21.064%	61	645	+111.705%
2025-06-18	23.2000	23.5000	23.2000	23.5000	+8.545%	203	808	+156.298%
2025-06-17	21.6500	21.6500	21.6500	21.6500	+1.168%	1	808	+178.199%
2025-06-16	21.6500	21.6500	21.4000	21.4000	+1.422%	220	807	+181.449%
2025-06-13	21.1000	21.1000	21.1000	21.1000	-3.829%	2	682	+185.450%
2025-06-12	21.9400	21.9400	21.9400	21.9400	-4.192%	15	681	+174.521%
2025-06-10	24.6500	24.6500	22.9000	22.9000	+3.386%	6	681	+163.013%
2025-06-05	22.1500	22.1500	22.1500	22.1500	-0.673%	5	678	+171.919%
2025-06-03	22.3000	22.3000	22.3000	22.3000	-6.303%	7	680	+170.090%
2025-05-27	24.0000	24.0000	23.8000	23.8000	+8.379%	6	680	+153.067%
2025-05-22	22.2000	22.2000	21.9600	21.9600	-0.363%	6	682	+174.271%
2025-05-21	22.0400	22.0400	22.0400	22.0400	+0.182%	1	680	+173.276%
2025-05-20	21.5000	22.0000	21.5000	22.0000	+4.812%	6	680	+173.773%
2025-05-19	20.9900	20.9900	20.9900	20.9900	-1.177%	1	676	+186.946%
2025-05-16	21.0000	21.2400	21.0000	21.2400	+14.811%	14	676	+183.569%
2025-05-15	18.5000	18.5000	18.5000	18.5000	-5.128%	165	682	+225.568%
2025-05-14	19.5000	19.5000	19.5000	19.5000	+10.795%	1	706	+208.872%
2025-05-13	17.6000	17.6000	17.6000	17.6000	+1.734%	11	707	+242.216%
2025-05-09	17.3000	17.3000	17.3000	17.3000	-6.587%	330	718	+248.150%
2025-05-08	18.5200	18.5200	18.5200	18.5200	+3.175%	1	566	+225.216%
2025-05-07	17.9500	17.9500	17.9500	17.9500	+0.112%	1	566	+235.543%
2025-05-01	17.9300	17.9300	17.9300	17.9300	+1.991%	1	565	+235.917%
2025-04-30	17.4000	17.5800	17.4000	17.5800	+0.457%	8	565	+242.605%
2025-04-28	17.5000	17.5000	17.5000	17.5000	-4.110%	2	562	+244.171%
2025-04-25	18.7000	18.7000	17.7500	18.2500	+7.353%	10	564	+230.027%
2025-04-23	17.0000	17.0000	17.0000	17.0000	+13.333%	10	561	+254.294%
2025-04-22	15.0000	15.0000	15.0000	15.0000	-3.846%	1	571	+301.533%
2025-04-16	17.0000	17.0000	15.6000	15.6000	-8.235%	13	570	+286.090%
2025-04-15	17.0000	17.0000	17.0000	17.0000	+14.094%	10	557	+254.294%
2025-04-14	14.9000	14.9000	14.9000	14.9000	-3.871%	10	567	+304.228%
2025-04-11	15.5000	15.5000	15.5000	15.5000	+1.307%	2	557	+288.581%
2025-04-10	16.1400	16.1400	15.3000	15.3000	+7.293%	30	556	+293.660%
2025-04-09	14.2600	14.2600	14.2600	14.2600	+2.738%	1	526	+322.370%
2025-04-08	14.4400	14.4400	13.8800	13.8800	+1.314%	20	527	+333.934%
2025-04-07	12.5500	13.7000	11.6700	13.7000	+10.040%	18	507	+339.635%
2025-04-04	12.7500	12.7500	12.0000	12.4500	-9.124%	6	503	+383.775%
2025-04-03	13.6400	13.7000	13.5800	13.7000	-3.860%	15	502	+339.635%
2025-04-02	14.2500	14.2500	14.2500	14.2500	+1.064%	1	503	+322.667%
2025-04-01	13.5300	14.1000	13.5300	14.1000	+2.174%	14	503	+327.163%
2025-03-31	13.8000	13.8000	13.8000	13.8000	-14.019%	1	507	+336.449%
2025-03-24	15.8800	16.0900	15.8800	16.0500	+13.028%	15	508	+275.265%
2025-03-20	14.2000	14.2000	14.2000	14.2000	-1.320%	2	503	+324.155%
2025-03-19	14.3900	14.3900	14.3900	14.3900	+0.209%	1	502	+318.555%
2025-03-18	14.1000	14.3900	13.7000	14.3600	-7.055%	25	502	+319.429%
2025-03-17	15.4500	15.4500	15.4500	15.4500	+3.691%	1	513	+289.838%
2025-03-14	14.9000	14.9000	14.9000	14.9000	+2.405%	2	512	+304.228%
2025-03-12	15.6000	15.6000	14.5500	14.5500	+3.929%	26	512	+313.952%
2025-03-11	13.4000	14.4000	13.4000	14.0000	+6.870%	33	512	+330.214%
2025-03-10	13.7000	13.7000	12.8200	13.1000	-8.711%	5	486	+359.771%
2025-03-07	14.5000	14.5000	14.3500	14.3500	-10.031%	10	481	+319.721%
2025-03-06	15.9500	15.9500	15.9500	15.9500	-1.543%	1	475	+277.618%
2025-03-05	16.2000	16.2000	16.2000	16.2000	+3.846%	3	475	+271.790%
2025-03-04	15.6000	15.6000	15.6000	15.6000	+6.849%	5	472	+286.090%
2025-03-03	16.9500	16.9500	14.6000	14.6000	-9.877%	3	477	+312.534%
2025-02-28	13.4000	16.2000	13.4000	16.2000	-0.613%	4	477	+271.790%
2025-02-27	17.0000	17.0000	16.3000	16.3000	-2.102%	3	477	+269.509%
2025-02-26	16.6500	16.6500	16.6500	16.6500	+0.604%	2	479	+261.742%
2025-02-25	16.5500	16.5500	16.5500	16.5500	-10.054%	4	481	+263.927%
2025-02-24	19.5000	19.5000	18.4000	18.4000	-5.155%	7	481	+227.337%
2025-02-21	20.0000	20.0000	19.3400	19.4000	-6.731%	24	481	+210.464%
2025-02-20	21.3000	21.3000	20.0100	20.8000	-13.907%	32	481	+189.567%
2025-02-18	24.1600	24.1600	24.1600	24.1600	-4.279%	10	495	+149.296%
2025-02-10	25.2400	25.2400	25.2400	25.2400	+12.178%	3	495	+138.629%
2025-02-07	24.0000	24.0000	22.5000	22.5000	-8.907%	36	496	+167.689%
2025-02-05	24.7000	24.7000	24.7000	24.7000	-2.372%	1	514	+143.846%
2025-02-04	25.3000	25.3000	25.3000	25.3000	+3.476%	4	514	+138.063%
2025-02-03	22.5000	24.4500	22.5000	24.4500	+2.088%	14	518	+146.339%
2025-01-30	24.3000	24.3000	23.9500	23.9500	-2.364%	2	524	+151.482%
2025-01-29	25.4900	25.6700	24.2000	24.5300	-3.539%	10	524	+145.536%
2025-01-27	25.4300	25.4300	25.4300	25.4300	-9.016%	4	534	+136.846%
2025-01-24	27.9500	27.9500	27.9500	27.9500	+4.603%	2	534	+115.492%
2025-01-23	24.0000	26.7200	24.0000	26.7200	+1.212%	33	535	+125.412%
2025-01-21	24.3000	26.5500	24.3000	26.4000	+30.370%	24	565	+128.144%
2025-01-17	20.4000	20.4000	20.2500	20.2500	-1.220%	10	580	+197.432%
2025-01-16	20.5000	20.5000	20.5000	20.5000	-0.918%	1	580	+193.805%
2025-01-15	20.6900	20.6900	20.6900	20.6900	+4.813%	3	580	+191.107%
2025-01-14	20.4000	20.4000	19.7400	19.7400	-19.789%	20	580	+205.117%
2025-01-07	24.6100	24.6100	24.6100	24.6100	-1.560%	10	591	+144.738%
2025-01-06	25.4200	25.8300	25.0000	25.0000	+1.626%	13	601	+140.920%
2025-01-03	22.0000	24.6000	22.0000	24.6000	+14.153%	142	608	+144.837%
2024-12-31	21.5500	21.5500	21.5500	21.5500	-2.489%	2	671	+179.490%
2024-12-30	22.1000	22.1000	22.1000	22.1000	+14.508%	3	671	+172.534%
2024-12-19	19.3000	19.3000	19.3000	19.3000	-3.500%	2	668	+212.073%
2024-12-18	20.0000	20.0000	20.0000	20.0000	-6.977%	1	666	+201.150%
2024-12-16	20.0000	21.5000	20.0000	21.5000	+13.757%	9	665	+180.140%
2024-12-12	18.9000	18.9000	18.9000	18.9000	-4.255%	2	662	+218.677%
2024-12-11	19.7400	19.7400	19.7400	19.7400	+0.920%	4	662	+205.117%
2024-12-10	19.5600	19.5600	19.5600	19.5600	+3.712%	1	666	+207.924%
2024-12-09	18.8600	18.8600	18.8600	18.8600	-1.257%	1	665	+219.353%
2024-12-04	18.8000	19.1500	18.8000	19.1000	-0.676%	3	665	+215.340%
2024-12-03	17.2000	20.0000	17.2000	19.2300	-7.012%	29	664	+213.209%
2024-12-02	21.4000	21.4000	20.5000	20.6800	-12.000%	4	661	+191.248%
2024-11-29	23.5000	23.5000	23.5000	23.5000	+5.618%	2	660	+156.298%
2024-11-26	20.2000	22.5000	20.2000	22.2500	+17.600%	9	659	+170.697%
2024-11-25	20.2800	20.8000	18.9200	18.9200	-2.974%	10	660	+218.340%
2024-11-22	20.0000	20.0000	18.8800	19.5000	+13.175%	16	656	+208.872%
2024-11-21	17.2300	17.2300	17.2300	17.2300	+11.161%	40	676	+249.565%
2024-11-20	15.5000	15.5000	15.5000	15.5000	-8.824%	1	676	+288.581%
2024-11-19	16.7000	17.0000	16.7000	17.0000	+14.171%	3	677	+254.294%
2024-11-18	14.8900	14.8900	14.8900	14.8900	-2.039%	6	676	+304.500%
2024-11-15	14.6000	15.2000	14.6000	15.2000	+9.986%	24	670	+296.250%
2024-11-14	14.7000	14.7000	13.7500	13.8200	-16.242%	61	668	+335.818%
2024-11-13	15.1800	18.5000	15.1800	16.5000	+50.685%	37	618	+265.030%
2024-11-12	11.0000	11.0000	10.9500	10.9500	-1.706%	2	615	+450.046%
2024-11-11	10.8000	11.5000	10.8000	11.1400	+12.298%	306	613	+440.664%
2024-11-08	9.6000	9.9200	9.5000	9.9200	-1.782%	10	869	+507.157%
2024-11-07	10.0000	10.2000	9.8800	10.1000	+10.989%	190	864	+496.337%
2024-11-06	8.6000	9.2000	8.6000	9.1000	+10.976%	199	810	+561.868%
2024-11-05	8.0000	8.2000	8.0000	8.2000	+2.500%	94	611	+634.512%
2024-11-04	7.8400	8.0000	7.8400	8.0000	+1.266%	21	621	+652.875%
2024-11-01	7.8000	8.0000	7.8000	7.9000	+10.955%	56	601	+662.405%
2024-10-31	7.0600	7.1200	7.0600	7.1200	-6.316%	15	573	+745.927%
2024-10-30	7.9200	8.2000	7.6000	7.6000	-5.473%	54	578	+692.500%
2024-10-29	8.0400	8.0400	8.0400	8.0400	+1.005%	1	536	+649.129%
2024-10-28	7.8000	8.0000	7.8000	7.9600	+3.243%	31	535	+656.658%
2024-10-25	7.5500	7.7100	7.5000	7.7100	-2.281%	130	504	+681.193%
2024-10-24	8.4000	8.4000	7.7000	7.8900	+3.816%	40	455	+663.371%
2024-10-23	7.6000	7.6000	7.4800	7.6000	-1.809%	15	419	+692.500%
2024-10-22	7.7300	7.8000	7.7300	7.7400	-0.642%	16	404	+678.165%
2024-10-21	7.6000	7.7900	7.5000	7.7900	+6.566%	59	388	+673.171%
2024-10-18	7.4500	7.5000	7.3000	7.3100	-6.282%	44	329	+723.940%
2024-10-17	7.8000	7.8000	7.8000	7.8000	+4.558%	1	309	+672.179%
2024-10-16	6.7900	7.5000	6.7900	7.4600	+14.769%	49	308	+707.373%
2024-10-15	6.7200	6.7200	6.5000	6.5000	-2.985%	22	263	+826.615%
2024-10-14	6.7000	6.7000	6.7000	6.7000	+3.077%	4	241	+798.955%
2024-10-11	6.5000	6.5000	6.5000	6.5000	+4.839%	2	237	+826.615%
2024-10-10	6.2400	6.2400	6.2000	6.2000	-1.274%	6	236	+871.452%
2024-10-09	5.9000	6.4000	5.9000	6.2800	-1.875%	25	230	+859.076%
2024-10-08	6.6000	6.7000	6.2400	6.4000	-3.030%	26	215	+841.094%
2024-10-07	6.7000	6.7000	6.6000	6.6000	-2.941%	11	199	+812.576%
2024-10-04	6.8000	6.8000	6.8000	6.8000	+8.108%	20	189	+785.735%
2024-10-03	6.1500	6.2900	6.1500	6.2900	-3.231%	15	179	+857.552%
2024-10-02	6.5000	6.5000	6.5000	6.5000	+8.333%	10	174	+826.615%
2024-10-01	6.1700	6.1700	6.0000	6.0000	-7.692%	6	164	+903.833%
2024-09-30	6.8000	6.8000	6.5000	6.5000	-0.154%	14	160	+826.615%
2024-09-27	6.5600	6.5600	6.5100	6.5100	+14.211%	26	146	+825.192%
2024-09-26	5.8000	5.8000	5.7000	5.7000	+4.396%	4	133	+956.667%
2024-09-25	5.3800	5.5000	4.8000	5.4600	+19.214%	13	129	+1,003.114%
2024-09-24	4.7000	4.7000	4.5000	4.5800	+4.091%	3	118	+1,215.066%
2024-09-20	4.4000	4.4000	4.4000	4.4000	+4.762%	10	115	+1,268.864%
2024-09-19	4.1000	4.2000	4.1000	4.2000	+2.439%	111	120	+1,334.048%
2024-09-17	4.3000	4.3500	4.1000	4.1000	-6.818%	7	9	+1,369.024%
2024-09-16	4.3800	4.4000	4.3800	4.4000	0.000%	3	3	+1,268.864%

.dark-mode .PxR4Bq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxR4Bq{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115C5RKLB Jan 15 2027 5.00 Call (RKLB270115C00005000)option OPRA

RKLB20270115C5
RKLB Jan 15 2027 5.00 Call (RKLB270115C00005000)
option OPRA