Dark

RKLB20270115P27
RKLB Jan 15 2027 27.00 Put (RKLB270115P00027000)
option OPRA

EOD

Sep 9, 2026

0.3000+20.000%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3700	0.3700	0.2300	0.3000	+20.000%	6	564	0.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	564	+20.000%
2026-09-03	0.2500	0.2500	0.2500	0.2500	-13.793%	9	565	+20.000%
2026-09-01	0.2900	0.2900	0.2900	0.2900	-3.333%	1	556	+3.448%
2026-08-28	0.3100	0.3100	0.3000	0.3000	+15.385%	149	555	0.000%
2026-08-24	0.2600	0.2600	0.2600	0.2600	-7.143%	5	411	+15.385%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+3.704%	1	406	+7.143%
2026-08-20	0.2700	0.2700	0.2700	0.2700	-28.947%	2	406	+11.111%
2026-08-17	0.2800	0.3800	0.2800	0.3800	+15.152%	16	406	-21.053%
2026-08-14	0.3300	0.3300	0.3300	0.3300	-2.941%	1	420	-9.091%
2026-08-12	0.3400	0.3400	0.3400	0.3400	-27.660%	2	421	-11.765%
2026-08-11	0.5600	0.5600	0.4300	0.4700	-38.961%	15	420	-36.170%
2026-08-06	0.8000	0.8000	0.7600	0.7700	-34.188%	20	416	-61.039%
2026-07-24	1.1300	1.1700	1.1300	1.1700	-8.594%	20	425	-74.359%
2026-07-17	1.2800	1.2800	1.2800	1.2800	+62.025%	1	420	-76.563%
2026-07-07	0.8200	0.8200	0.7900	0.7900	+23.438%	17	420	-62.025%
2026-06-30	0.6400	0.6400	0.6400	0.6400	-24.706%	1	432	-53.125%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+6.250%	1	433	-64.706%
2026-06-22	1.0100	1.0100	0.7800	0.8000	+9.589%	6	433	-62.500%
2026-06-15	0.7300	0.7300	0.7300	0.7300	-14.118%	7	430	-58.904%
2026-06-08	0.8500	0.8500	0.8500	0.8500	+70.000%	50	430	-64.706%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-28.571%	1	430	-40.000%
2026-06-01	0.9500	0.9500	0.7000	0.7000	-19.540%	2	430	-57.143%
2026-05-19	0.8700	0.8700	0.8700	0.8700	+50.000%	1	431	-65.517%
2026-05-15	0.5700	0.5800	0.5700	0.5800	+20.833%	16	432	-48.276%
2026-05-11	0.7300	0.7300	0.4800	0.4800	-27.273%	6	432	-37.500%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-31.250%	1	438	-54.545%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-8.571%	1	438	-68.750%
2026-05-01	1.1600	1.1600	1.0500	1.0500	-0.943%	2	439	-71.429%
2026-04-27	1.1800	1.1800	1.0600	1.0600	+6.000%	37	439	-71.698%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-37.888%	2	435	-70.000%
2026-04-13	1.6100	1.6100	1.6100	1.6100	-40.370%	1	435	-81.366%
2026-03-30	2.4200	2.7000	2.4200	2.7000	+16.883%	2	435	-88.889%
2026-03-27	2.3100	2.3100	2.3100	2.3100	+37.500%	1	434	-87.013%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-14.286%	10	434	-82.143%
2026-03-16	1.9600	1.9600	1.9600	1.9600	-10.502%	1	434	-84.694%
2026-02-25	2.1900	2.1900	2.1900	2.1900	-3.097%	1	433	-86.301%
2026-02-02	2.2200	2.2600	2.2200	2.2600	+14.721%	4	433	-86.726%
2026-01-29	1.9700	1.9700	1.9700	1.9700	-1.500%	2	432	-84.772%
2026-01-26	2.1600	2.1600	2.0000	2.0000	+14.286%	3	434	-85.000%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-14.216%	2	434	-82.857%
2026-01-08	2.0400	2.0400	2.0400	2.0400	-18.072%	4	432	-85.294%
2026-01-02	2.5000	2.6500	2.4900	2.4900	+1.220%	14	432	-87.952%
2025-12-31	2.3100	2.4600	2.3100	2.4600	+0.820%	2	441	-87.805%
2025-12-29	2.4400	2.4400	2.4400	2.4400	+2.954%	1	441	-87.705%
2025-12-26	2.3700	2.3700	2.3700	2.3700	+2.597%	1	441	-87.342%
2025-12-24	2.3100	2.3100	2.3100	2.3100	+6.452%	1	440	-87.013%
2025-12-23	2.1700	2.1700	2.1700	2.1700	-20.803%	1	440	-86.175%
2025-12-22	2.7400	2.7400	2.7400	2.7400	-27.128%	26	442	-89.051%
2025-12-15	3.3800	3.7600	3.3800	3.7600	+17.500%	4	442	-92.021%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-3.904%	1	446	-90.625%
2025-12-11	3.3300	3.3300	3.3300	3.3300	-23.272%	26	445	-90.991%
2025-12-09	4.3400	4.3400	4.3400	4.3400	-2.252%	20	445	-93.088%
2025-12-05	4.5000	4.5000	4.4400	4.4400	-19.565%	3	465	-93.243%
2025-12-01	5.5200	5.5200	5.5200	5.5200	-11.962%	1	466	-94.565%
2025-11-21	6.3700	6.3700	6.2700	6.2700	+16.111%	20	466	-95.215%
2025-11-13	5.4200	5.4200	5.4000	5.4000	+27.358%	6	446	-94.444%
2025-11-11	4.2400	4.2400	4.2400	4.2400	-12.397%	2	442	-92.925%
2025-11-07	4.8400	4.8400	4.8400	4.8400	+13.882%	1	441	-93.802%
2025-11-06	4.5400	4.5700	4.2500	4.2500	+0.950%	21	440	-92.941%
2025-11-04	4.1100	4.2100	4.1100	4.2100	+5.514%	2	448	-92.874%
2025-11-03	3.9900	3.9900	3.9900	3.9900	+17.353%	1	450	-92.481%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-2.857%	1	450	-91.176%
2025-10-10	3.3300	3.5000	3.3300	3.5000	+6.707%	8	450	-91.429%
2025-10-08	3.0000	3.2800	3.0000	3.2800	-20.388%	17	452	-90.854%
2025-10-02	4.1200	4.1200	4.1200	4.1200	-14.523%	1	462	-92.718%
2025-09-30	4.8200	4.8200	4.8200	4.8200	+5.934%	1	462	-93.776%
2025-09-17	4.5500	4.5500	4.5500	4.5500	+2.247%	1	461	-93.407%
2025-09-11	4.4500	4.4500	4.4500	4.4500	+78.000%	1	462	-93.258%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-50.690%	1	463	-88.000%
2025-09-04	5.6000	5.6000	5.0700	5.0700	-8.977%	21	463	-94.083%
2025-09-03	5.5500	5.5700	5.5500	5.5700	+15.321%	2	483	-94.614%
2025-09-02	4.8300	4.8300	4.8300	4.8300	-12.973%	31	482	-93.789%
2025-08-19	5.5500	5.5500	5.5500	5.5500	+7.350%	1	482	-94.595%
2025-08-18	5.1700	5.1700	5.1700	5.1700	-1.147%	50	482	-94.197%
2025-08-15	5.2300	5.2300	5.2300	5.2300	-4.037%	10	532	-94.264%
2025-08-12	5.4500	5.4500	5.4500	5.4500	+3.810%	4	532	-94.495%
2025-08-11	5.2500	5.2500	5.2500	5.2500	-0.943%	6	528	-94.286%
2025-08-08	4.9500	5.3000	4.9200	5.3000	-3.636%	22	528	-94.340%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+0.733%	1	509	-94.545%
2025-08-05	5.4500	5.4600	5.3700	5.4600	-1.266%	22	508	-94.505%
2025-07-29	5.5300	5.5300	5.5300	5.5300	+2.407%	1	488	-94.575%
2025-07-23	5.3000	5.4000	5.3000	5.4000	-10.000%	38	488	-94.444%
2025-07-22	6.0000	6.0000	6.0000	6.0000	+12.150%	1	492	-95.000%
2025-07-21	5.3100	5.3500	5.1700	5.3500	+3.883%	14	493	-94.393%
2025-07-18	5.1500	5.1500	5.1500	5.1500	+8.421%	30	482	-94.175%
2025-07-17	4.7500	4.7500	4.7500	4.7500	-8.301%	1	482	-93.684%
2025-07-16	5.5200	5.6000	5.1800	5.1800	-9.123%	16	482	-94.208%
2025-07-15	5.7500	5.7500	5.5600	5.7000	-4.841%	16	492	-94.737%
2025-07-14	6.4000	6.4000	5.8800	5.9900	-6.406%	116	502	-94.992%
2025-07-11	6.5000	6.5000	6.3500	6.4000	-0.775%	25	442	-95.313%
2025-07-10	6.4000	6.4500	6.4000	6.4500	-1.376%	20	447	-95.349%
2025-07-09	6.5400	6.5400	6.5400	6.5400	+0.615%	2	437	-95.413%
2025-07-08	6.6300	6.6500	6.5000	6.5000	-4.412%	24	439	-95.385%
2025-07-07	7.0000	7.0000	6.7500	6.8000	-4.628%	7	418	-95.588%
2025-07-03	7.1300	7.1300	7.1300	7.1300	-1.383%	2	412	-95.792%
2025-07-02	7.2300	7.2300	7.2300	7.2300	+3.286%	10	412	-95.851%
2025-06-27	7.0000	7.0000	7.0000	7.0000	-1.408%	2	420	-95.714%
2025-06-26	7.4500	7.4500	7.1000	7.1000	-9.554%	19	420	-95.775%
2025-06-25	7.6000	7.8500	7.5000	7.8500	+2.214%	5	420	-96.178%
2025-06-24	7.5500	7.6800	7.4700	7.6800	-1.916%	65	415	-96.094%
2025-06-23	7.4800	8.0500	7.4800	7.8300	-9.059%	13	460	-96.169%
2025-06-20	8.5700	8.6100	8.5700	8.6100	-3.258%	4	460	-96.516%
2025-06-18	9.3500	9.3500	8.9000	8.9000	-2.944%	59	402	-96.629%
2025-06-16	9.5500	9.5500	9.1500	9.1700	-1.609%	31	402	-96.728%
2025-06-13	9.3500	9.5200	9.2400	9.3200	-3.119%	20	423	-96.781%
2025-06-12	9.1200	9.6200	9.0300	9.6200	+6.889%	6	413	-96.881%
2025-06-10	8.9000	9.0000	8.9000	9.0000	+14.504%	7	408	-96.667%
2025-06-09	8.0000	8.0000	7.8600	7.8600	-10.478%	23	402	-96.183%
2025-06-06	8.7700	8.7800	8.7700	8.7800	-2.118%	6	422	-96.583%
2025-06-05	8.9700	8.9700	8.9700	8.9700	+2.397%	2	421	-96.656%
2025-06-04	8.9500	9.0500	8.7600	8.7600	-3.204%	3	423	-96.575%
2025-06-03	8.8900	9.0500	8.7000	9.0500	-1.630%	34	421	-96.685%
2025-06-02	9.3000	9.3000	9.2000	9.2000	+0.767%	2	393	-96.739%
2025-05-30	9.1300	9.1300	9.1300	9.1300	+3.750%	10	391	-96.714%
2025-05-29	8.7500	8.8000	8.7500	8.8000	+2.088%	2	386	-96.591%
2025-05-27	8.6900	8.6900	8.6200	8.6200	-10.208%	5	385	-96.520%
2025-05-19	9.6600	9.6600	9.6000	9.6000	-15.419%	2	380	-96.875%
2025-04-25	11.3500	11.3500	11.3500	11.3500	-2.991%	40	378	-97.357%
2025-04-24	11.7000	11.7000	11.7000	11.7000	-7.363%	1	358	-97.436%
2025-04-09	12.6300	12.6300	12.6300	12.6300	-4.463%	3	359	-97.625%
2025-04-08	13.2200	13.2200	13.2200	13.2200	-6.440%	10	359	-97.731%
2025-04-04	14.5600	14.9000	14.1100	14.1300	+4.435%	86	349	-97.877%
2025-04-01	13.5300	13.5300	13.5300	13.5300	-2.310%	10	352	-97.783%
2025-03-31	13.8500	13.8500	13.8500	13.8500	+8.203%	10	342	-97.834%
2025-03-28	12.7900	12.8100	12.7900	12.8000	-3.104%	6	352	-97.656%
2025-03-20	13.2100	13.2100	13.2100	13.2100	+1.850%	10	355	-97.729%
2025-03-17	12.9700	12.9700	12.9700	12.9700	-5.673%	2	345	-97.687%
2025-03-12	13.7500	13.7500	13.7500	13.7500	-1.856%	2	347	-97.818%
2025-03-07	14.0100	14.0100	14.0100	14.0100	+5.259%	2	347	-97.859%
2025-03-06	13.3100	13.3100	13.3100	13.3100	-4.929%	200	148	-97.746%
2025-03-04	14.0000	14.0000	14.0000	14.0000	+5.026%	15	148	-97.857%
2025-02-28	14.1300	14.1300	13.3300	13.3300	+2.538%	142	161	-97.749%
2025-02-26	12.7500	13.0500	12.7500	13.0000	+11.780%	8	189	-97.692%
2025-02-20	11.7000	11.8000	11.6300	11.6300	+7.685%	23	189	-97.420%
2025-02-14	10.9000	10.9400	10.8000	10.8000	+1.408%	18	196	-97.222%
2025-02-13	10.6500	10.6500	10.6500	10.6500	+0.948%	5	196	-97.183%
2025-02-07	10.5500	10.5500	10.5500	10.5500	-0.472%	10	196	-97.156%
2025-02-06	10.6000	10.6000	10.6000	10.6000	-0.935%	3	191	-97.170%
2025-02-03	10.8400	10.8400	10.7000	10.7000	+2.687%	2	191	-97.196%
2025-01-30	10.4200	10.4200	10.4200	10.4200	+1.559%	1	191	-97.121%
2025-01-28	10.2600	10.2600	10.2600	10.2600	-0.485%	3	190	-97.076%
2025-01-27	10.3100	10.3100	10.3100	10.3100	+5.204%	2	188	-97.090%
2025-01-23	9.8000	10.2200	9.8000	9.8000	-5.131%	13	188	-96.939%
2025-01-22	10.3500	10.3500	10.3300	10.3300	-13.193%	3	184	-97.096%
2025-01-14	11.9000	11.9000	11.9000	11.9000	+4.294%	1	184	-97.479%
2025-01-10	11.4000	11.4100	11.4000	11.4100	+1.875%	220	184	-97.371%
2025-01-08	11.2000	11.2000	11.2000	11.2000	+4.478%	1	120	-97.321%
2025-01-06	10.7200	10.7200	10.7200	10.7200	-6.212%	3	120	-97.201%
2024-12-27	11.4300	11.4300	11.4300	11.4300	-7.073%	2	117	-97.375%
2024-12-18	12.3000	12.3000	12.3000	12.3000	+4.681%	2	116	-97.561%
2024-11-27	11.5000	11.7500	11.5000	11.7500	+0.427%	40	74	-97.447%
2024-11-26	11.7000	11.7000	11.7000	11.7000	+0.862%	2	74	-97.436%
2024-11-25	12.1000	12.1000	11.6000	11.6000	-14.706%	72	76	-97.414%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+5.919%	4	4	-97.794%
2024-11-13	12.6300	12.8400	12.6300	12.8400	0.000%	4	2	-97.664%

.dark-mode .vqgngJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqgngJ{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P27RKLB Jan 15 2027 27.00 Put (RKLB270115P00027000)option OPRA

RKLB20270115P27
RKLB Jan 15 2027 27.00 Put (RKLB270115P00027000)
option OPRA