Dark

RKLB20270115P22
RKLB Jan 15 2027 22.00 Put (RKLB270115P00022000)
option OPRA

EOD

Sep 14, 2026

0.0800-33.333%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1200	0.1200	0.0800	0.0800	-33.333%	8	1,603	0.000%
2026-09-09	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,596	-33.333%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-25.000%	8	1,596	-11.111%
2026-08-21	0.0900	0.1300	0.0800	0.1200	-20.000%	14	1,596	-33.333%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,595	-46.667%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-18.182%	6	1,594	-55.556%
2026-08-11	0.2300	0.2300	0.2200	0.2200	-4.348%	6	1,598	-63.636%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-53.061%	1	1,595	-65.217%
2026-08-04	0.4900	0.4900	0.4900	0.4900	-14.035%	9	1,595	-83.673%
2026-07-31	0.4900	0.5700	0.4900	0.5700	-13.636%	6	1,604	-85.965%
2026-07-30	0.6200	0.6600	0.3500	0.6600	+10.000%	4	1,599	-87.879%
2026-07-27	0.6200	0.6200	0.6000	0.6000	-3.226%	21	1,602	-86.667%
2026-07-21	0.6400	0.6400	0.6200	0.6200	-15.068%	13	1,581	-87.097%
2026-07-16	0.7300	0.7300	0.7300	0.7300	+78.049%	70	1,588	-89.041%
2026-07-15	0.4100	0.4100	0.4100	0.4100	+10.811%	1	1,519	-80.488%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-17.778%	39	1,520	-78.378%
2026-07-07	0.4500	0.4500	0.4500	0.4500	0.000%	12	1,559	-82.222%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-2.174%	10	1,571	-82.222%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-16.364%	12	1,571	-82.609%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+19.565%	1	1,571	-85.455%
2026-06-08	0.4600	0.4600	0.4600	0.4600	+6.977%	1	1,572	-82.609%
2026-06-04	0.4300	0.4300	0.4300	0.4300	+30.303%	1	1,573	-81.395%
2026-06-01	0.3300	0.3300	0.3300	0.3300	0.000%	5	1,574	-75.758%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-2.941%	5	1,579	-75.758%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+13.333%	2	1,574	-76.471%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-38.776%	1	1,574	-73.333%
2026-05-12	0.4000	0.4900	0.3500	0.4900	+40.000%	70	1,574	-83.673%
2026-05-11	0.3200	0.4300	0.3200	0.3500	-28.571%	6	1,574	-77.143%
2026-05-08	0.6100	0.6100	0.4900	0.4900	-36.364%	2	1,602	-83.673%
2026-05-06	0.7700	0.7700	0.7700	0.7700	+13.235%	1	1,603	-89.610%
2026-05-04	0.7700	0.7700	0.6800	0.6800	+61.905%	2	1,602	-88.235%
2026-04-27	0.4200	0.4200	0.4200	0.4200	-31.148%	1	1,600	-80.952%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+27.083%	2	1,601	-86.885%
2026-04-23	0.4800	0.4800	0.4800	0.4800	-4.000%	2	1,600	-83.333%
2026-04-22	0.5800	0.5800	0.5000	0.5000	-28.571%	11	1,600	-84.000%
2026-04-20	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,600	-88.571%
2026-04-15	0.8500	0.8500	0.8000	0.8000	-13.978%	10	1,600	-90.000%
2026-04-09	0.9300	0.9300	0.9300	0.9300	-16.964%	10	1,605	-91.398%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-25.333%	1	1,606	-92.857%
2026-03-30	1.5300	1.5300	1.4500	1.5000	+7.914%	999	1,606	-94.667%
2026-03-27	1.3500	1.3900	1.3500	1.3900	+26.364%	3	1,146	-94.245%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+10.000%	5	1,145	-92.727%
2026-03-17	0.9900	1.0000	0.9900	1.0000	-18.699%	3	1,150	-92.000%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+43.023%	1	1,147	-93.496%
2026-03-09	0.8600	0.8600	0.8600	0.8600	-33.846%	1	1,146	-90.698%
2026-02-27	1.4000	1.4000	1.3000	1.3000	+1.563%	3	1,146	-93.846%
2026-02-19	1.2400	1.2900	1.2300	1.2800	-5.185%	18	1,143	-93.750%
2026-02-18	1.3700	1.4100	1.2900	1.3500	-16.667%	106	1,142	-94.074%
2026-02-17	1.5300	1.6200	1.5300	1.6200	-0.613%	2	1,133	-95.062%
2026-02-13	1.6100	1.6300	1.6100	1.6300	+18.978%	3	1,136	-95.092%
2026-02-10	1.4100	1.4100	1.3700	1.3700	-23.889%	2	1,136	-94.161%
2026-02-05	1.7400	1.8000	1.7400	1.8000	+45.161%	5	1,136	-95.556%
2026-02-02	1.3500	1.3500	1.2400	1.2400	+15.888%	12	1,134	-93.548%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-4.464%	2	1,141	-92.523%
2026-01-23	1.0800	1.1200	1.0500	1.1200	+13.131%	20	1,143	-92.857%
2026-01-22	1.0600	1.0600	0.9900	0.9900	+3.125%	2	1,128	-91.919%
2026-01-21	0.9800	1.1800	0.9600	0.9600	-17.949%	11	1,127	-91.667%
2026-01-20	1.0100	1.1700	1.0100	1.1700	+21.875%	22	1,127	-93.162%
2026-01-16	0.9000	0.9600	0.9000	0.9600	-15.044%	3	1,118	-91.667%
2026-01-12	1.0000	1.1300	1.0000	1.1300	-16.296%	20	1,118	-92.920%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-33.498%	1	1,108	-94.074%
2025-12-31	2.0600	2.0600	1.4600	2.0300	+41.958%	104	1,108	-96.059%
2025-12-30	1.5100	1.5100	1.4300	1.4300	+5.147%	4	1,108	-94.406%
2025-12-29	1.3600	1.3600	1.3600	1.3600	+4.615%	1	1,107	-94.118%
2025-12-23	1.2800	1.3000	1.2800	1.3000	-7.801%	2	1,107	-93.846%
2025-12-22	1.4600	1.4600	1.4100	1.4100	-23.370%	2	1,106	-94.326%
2025-12-19	1.9000	1.9000	1.8400	1.8400	-19.651%	7	1,106	-95.652%
2025-12-18	2.2800	2.2900	2.2800	2.2900	+11.165%	2	1,112	-96.507%
2025-12-12	2.0600	2.0600	2.0600	2.0600	-1.905%	1	1,114	-96.117%
2025-12-11	2.0600	2.1000	2.0600	2.1000	-6.667%	2	1,115	-96.190%
2025-12-10	2.5200	2.5200	2.2100	2.2500	-24.749%	22	1,117	-96.444%
2025-12-09	2.9900	2.9900	2.9900	2.9900	-15.537%	1	1,099	-97.324%
2025-12-01	3.5400	3.5400	3.5400	3.5400	-9.231%	1	1,099	-97.740%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+10.169%	2	1,098	-97.949%
2025-11-20	3.2500	3.5500	3.2500	3.5400	+8.257%	5	1,096	-97.740%
2025-11-07	3.1000	3.2700	3.1000	3.2700	+14.737%	7	1,096	-97.554%
2025-11-06	2.8500	2.8500	2.8500	2.8500	+11.328%	20	1,091	-97.193%
2025-10-31	2.3800	2.5600	2.3800	2.5600	+8.936%	4	1,091	-96.875%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-2.490%	10	1,095	-96.596%
2025-10-29	2.4100	2.4100	2.4100	2.4100	+12.617%	1	1,105	-96.680%
2025-10-27	2.1400	2.1400	2.1400	2.1400	-4.036%	1	1,107	-96.262%
2025-10-24	2.2700	2.2700	2.2300	2.2300	-3.043%	4	1,107	-96.413%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-0.862%	4	1,110	-96.522%
2025-10-21	2.6000	2.6000	2.3200	2.3200	-1.277%	2	1,106	-96.552%
2025-10-15	2.3500	2.3500	2.3500	2.3500	+6.818%	3	1,104	-96.596%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+10.000%	5	1,104	-96.364%
2025-10-13	2.0300	2.0500	2.0000	2.0000	0.000%	14	1,109	-96.000%
2025-10-10	1.9100	2.0100	1.9000	2.0000	+1.010%	5	1,103	-96.000%
2025-10-09	2.5300	2.5300	1.9800	1.9800	+5.319%	5	1,106	-95.960%
2025-10-08	1.8800	1.8800	1.8800	1.8800	-13.761%	26	1,105	-95.745%
2025-10-06	2.2100	2.2100	2.1800	2.1800	-12.800%	11	1,105	-96.330%
2025-10-02	2.6800	2.6800	2.5000	2.5000	-10.072%	12	1,116	-96.800%
2025-09-24	2.8100	2.8900	2.7800	2.7800	+10.317%	17	1,128	-97.122%
2025-09-23	2.5200	2.5200	2.5200	2.5200	-8.364%	1	1,118	-96.825%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-7.718%	1	1,119	-97.091%
2025-09-17	2.9300	2.9800	2.9300	2.9800	+5.674%	6	1,118	-97.315%
2025-09-16	2.6500	2.8200	2.6500	2.8200	+21.030%	9	1,122	-97.163%
2025-09-12	2.5600	2.5600	2.3300	2.3300	-13.704%	3	1,115	-96.567%
2025-09-11	2.8700	2.9500	2.7000	2.7000	-11.475%	14	1,117	-97.037%
2025-09-09	3.0500	3.0500	3.0500	3.0500	-11.594%	1	1,130	-97.377%
2025-09-05	3.4500	3.4500	3.4500	3.4500	+4.545%	15	1,129	-97.681%
2025-08-28	3.3000	3.3000	3.3000	3.3000	+1.538%	20	1,114	-97.576%
2025-08-27	3.2500	3.2500	3.2500	3.2500	-10.221%	1	1,134	-97.538%
2025-08-21	3.5000	3.6200	3.5000	3.6200	-9.500%	21	1,133	-97.790%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+6.667%	1	1,114	-98.000%
2025-08-19	3.7500	3.7500	3.7500	3.7500	+15.385%	1	1,114	-97.867%
2025-08-18	3.2500	3.2500	3.2500	3.2500	+8.333%	46	1,113	-97.538%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,095	-97.333%
2025-08-08	3.0500	3.2500	3.0500	3.2500	-6.340%	10	1,096	-97.538%
2025-08-07	3.4700	3.4700	3.4700	3.4700	-0.857%	5	1,096	-97.695%
2025-08-01	3.5500	3.5500	3.5000	3.5000	+4.790%	8	1,091	-97.714%
2025-07-31	3.2500	3.3400	3.2500	3.3400	-1.765%	5	1,093	-97.605%
2025-07-30	3.5000	3.5000	3.3500	3.4000	-2.857%	24	1,089	-97.647%
2025-07-29	3.5000	3.5000	3.5000	3.5000	+2.941%	16	1,097	-97.714%
2025-07-25	3.4000	3.4000	3.4000	3.4000	+0.592%	5	1,097	-97.647%
2025-07-24	3.2000	3.3800	3.2000	3.3800	-0.588%	9	1,097	-97.633%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-2.017%	1	1,093	-97.647%
2025-07-22	3.5500	3.5500	3.4700	3.4700	+2.967%	12	1,093	-97.695%
2025-07-21	3.3700	3.3700	3.3700	3.3700	+5.313%	1	1,092	-97.626%
2025-07-18	3.1500	3.3000	3.1500	3.2000	+3.226%	13	1,091	-97.500%
2025-07-17	3.0700	3.1300	3.0500	3.1000	-12.921%	4	1,096	-97.419%
2025-07-16	3.5600	3.5600	3.5600	3.5600	+7.879%	1	1,095	-97.753%
2025-07-15	3.7000	3.7000	3.3000	3.3000	-12.467%	3	1,095	-97.576%
2025-07-14	3.8700	4.0500	3.7700	3.7700	-10.238%	23	1,096	-97.878%
2025-07-11	4.2000	4.2000	4.2000	4.2000	0.000%	10	1,098	-98.095%
2025-07-10	4.1500	4.2500	4.1500	4.2000	-2.326%	3	1,088	-98.095%
2025-07-09	4.3000	4.3000	4.3000	4.3000	+1.176%	7	1,087	-98.140%
2025-07-08	4.1800	4.2500	4.1800	4.2500	-3.409%	41	1,080	-98.118%
2025-07-07	4.7000	4.7000	4.4000	4.4000	-7.368%	17	1,079	-98.182%
2025-07-03	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,093	-98.316%
2025-06-30	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,109	-98.298%
2025-06-26	4.1500	4.8400	4.1500	4.6500	-10.577%	12	1,109	-98.280%
2025-06-25	5.2000	5.2000	5.2000	5.2000	+4.839%	1	1,103	-98.462%
2025-06-24	5.0000	5.0600	4.9600	4.9600	-20.640%	27	1,103	-98.387%
2025-06-12	6.2500	6.2500	6.2500	6.2500	+4.167%	2	1,085	-98.720%
2025-06-10	6.0000	6.0000	6.0000	6.0000	+10.092%	1	1,083	-98.667%
2025-06-09	5.4500	5.4500	5.4500	5.4500	-10.802%	2	1,083	-98.532%
2025-06-05	6.1100	6.1100	6.1100	6.1100	+2.689%	1	1,085	-98.691%
2025-06-04	5.9500	5.9500	5.9500	5.9500	-1.653%	1	1,083	-98.655%
2025-06-03	6.0500	6.0500	6.0500	6.0500	-1.786%	22	1,083	-98.678%
2025-06-02	6.1600	6.1600	6.1600	6.1600	+0.163%	1	1,105	-98.701%
2025-05-30	6.1500	6.1500	6.1500	6.1500	+3.361%	2	1,105	-98.699%
2025-05-29	5.9500	5.9500	5.9500	5.9500	+4.938%	1	1,104	-98.655%
2025-05-28	5.6700	5.6700	5.6700	5.6700	-2.577%	1	1,103	-98.589%
2025-05-27	5.9300	5.9300	5.8200	5.8200	-14.537%	14	1,102	-98.625%
2025-05-22	6.8100	6.8100	6.8100	6.8100	+8.960%	1	1,096	-98.825%
2025-05-21	6.3500	6.3500	6.2500	6.2500	-5.303%	34	1,096	-98.720%
2025-05-19	6.6000	6.6000	6.6000	6.6000	+2.009%	2	1,096	-98.788%
2025-05-16	6.5500	6.6000	6.4700	6.4700	-8.357%	16	1,098	-98.764%
2025-05-14	7.0600	7.0600	7.0600	7.0600	-3.420%	50	1,098	-98.867%
2025-05-13	7.4000	7.4100	7.3000	7.3100	-7.468%	12	1,048	-98.906%
2025-05-09	7.9000	7.9000	7.9000	7.9000	+3.403%	12	1,049	-98.987%
2025-05-05	7.6600	7.6600	7.6400	7.6400	+1.192%	2	1,047	-98.953%
2025-05-02	7.5500	7.5500	7.5500	7.5500	+0.801%	4	1,045	-98.940%
2025-04-28	7.4900	7.4900	7.4900	7.4900	-9.759%	5	1,045	-98.932%
2025-04-24	8.3000	8.3000	8.3000	8.3000	-10.270%	3	1,042	-99.036%
2025-04-09	9.2000	9.2500	9.2000	9.2500	-9.668%	100	1,042	-99.135%
2025-04-07	11.2500	11.4500	10.2400	10.2400	-8.571%	235	1,092	-99.219%
2025-04-04	10.6000	11.2000	10.6000	11.2000	+22.137%	162	1,108	-99.286%
2025-03-28	9.1700	9.1700	9.1700	9.1700	-6.237%	2	1,109	-99.128%
2025-03-18	9.7800	9.7800	9.7800	9.7800	-3.645%	2	1,108	-99.182%
2025-03-11	10.0500	10.1500	10.0000	10.1500	+2.010%	85	1,109	-99.212%
2025-03-07	9.9600	9.9600	9.9500	9.9500	+3.646%	50	1,194	-99.196%
2025-03-04	9.6000	9.6000	9.6000	9.6000	+1.587%	5	1,174	-99.167%
2025-02-28	9.8800	9.9800	9.4500	9.4500	+1.286%	96	1,179	-99.153%
2025-02-27	9.3300	9.3300	9.3300	9.3300	+0.323%	1	1,133	-99.143%
2025-02-26	9.5000	9.5000	9.3000	9.3000	-3.826%	12	1,134	-99.140%
2025-02-25	9.1100	9.7300	9.1100	9.6700	+9.886%	399	1,142	-99.173%
2025-02-24	8.8000	8.8000	8.8000	8.8000	+3.529%	5	749	-99.091%
2025-02-21	8.5000	8.5000	8.5000	8.5000	+2.781%	400	744	-99.059%
2025-02-20	8.3000	8.3000	8.2700	8.2700	+7.542%	2	544	-99.033%
2025-02-19	7.5800	7.6900	7.1000	7.6900	+1.051%	20	542	-98.960%
2025-02-18	7.6100	7.6100	7.6100	7.6100	-0.131%	1	526	-98.949%
2025-02-14	7.6200	7.6200	7.6200	7.6200	+3.112%	4	524	-98.950%
2025-01-30	6.9000	7.3900	6.9000	7.3900	+8.676%	3	521	-98.917%
2025-01-24	6.8000	6.9000	6.7000	6.8000	-2.439%	148	521	-98.824%
2025-01-23	6.9700	6.9700	6.9700	6.9700	-5.427%	1	476	-98.852%
2025-01-22	7.2000	7.3700	6.9700	7.3700	+5.286%	61	475	-98.915%
2025-01-21	7.0000	7.0000	7.0000	7.0000	-11.839%	10	420	-98.857%
2025-01-15	7.9600	7.9600	7.9400	7.9400	-5.476%	100	430	-98.992%
2025-01-14	8.4000	8.4000	8.4000	8.4000	-1.176%	1	330	-99.048%
2025-01-13	8.5000	8.5000	8.5000	8.5000	+4.938%	1	330	-99.059%
2025-01-10	8.0000	8.1000	7.9600	8.1000	-0.246%	6	330	-99.012%
2025-01-08	8.3000	8.3000	8.1200	8.1200	-0.976%	11	338	-99.015%
2025-01-03	8.2000	8.2000	8.2000	8.2000	-0.365%	6	338	-99.024%
2025-01-02	8.2300	8.2300	8.2300	8.2300	-5.943%	1	335	-99.028%
2024-12-31	8.7500	8.7500	8.7500	8.7500	+2.941%	3	335	-99.086%
2024-12-30	8.5000	8.5000	8.5000	8.5000	+2.410%	2	335	-99.059%
2024-12-24	8.3000	8.3000	8.3000	8.3000	-1.425%	13	347	-99.036%
2024-12-23	8.4200	8.4200	8.4200	8.4200	-6.961%	2	347	-99.050%
2024-12-19	9.0500	9.0500	9.0500	9.0500	+4.023%	1	347	-99.116%
2024-12-16	8.3000	8.7000	8.3000	8.7000	-3.333%	11	336	-99.080%
2024-12-12	9.0000	9.0000	9.0000	9.0000	+2.857%	1	336	-99.111%
2024-12-06	8.7500	8.7500	8.7500	8.7500	-2.016%	4	335	-99.086%
2024-12-05	8.8000	8.9300	8.8000	8.9300	-3.978%	13	333	-99.104%
2024-12-04	9.0500	9.3000	9.0500	9.3000	+1.087%	30	320	-99.140%
2024-12-03	9.1600	9.2000	9.1600	9.2000	+7.101%	201	290	-99.130%
2024-12-02	8.5900	8.5900	8.5000	8.5900	+7.375%	51	89	-99.069%
2024-11-29	8.0000	8.0000	8.0000	8.0000	-11.111%	12	41	-99.000%
2024-11-26	9.0000	9.0000	9.0000	9.0000	+7.143%	2	43	-99.111%
2024-11-25	7.5000	8.4000	7.5000	8.4000	-3.780%	9	41	-99.048%
2024-11-22	8.7500	8.7500	8.7300	8.7300	-3.000%	42	32	-99.084%
2024-11-21	9.0000	9.0000	9.0000	9.0000	-7.787%	3	11	-99.111%
2024-11-20	9.7600	9.7600	9.7600	9.7600	+1.140%	5	11	-99.180%
2024-11-19	9.6500	9.6500	9.6500	9.6500	-5.020%	2	6	-99.171%
2024-11-14	10.1200	10.1600	10.1200	10.1600	0.000%	4	4	-99.213%

.dark-mode .rmvd8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmvd8p{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P22RKLB Jan 15 2027 22.00 Put (RKLB270115P00022000)option OPRA

RKLB20270115P22
RKLB Jan 15 2027 22.00 Put (RKLB270115P00022000)
option OPRA