Dark

RKLB20270115P32
RKLB Jan 15 2027 32.00 Put (RKLB270115P00032000)
option OPRA

EOD

Sep 9, 2026

0.5000-20.635%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5000	0.5000	0.5000	0.5000	-20.635%	3	364	0.000%
2026-08-13	0.6300	0.6300	0.6300	0.6300	-21.250%	8	364	-20.635%
2026-08-11	0.8100	0.8200	0.8000	0.8000	+73.913%	15	364	-37.500%
2026-08-10	0.9400	0.9400	0.4600	0.4600	-56.190%	6	354	+8.696%
2026-08-07	1.0900	1.1000	1.0500	1.0500	-36.364%	12	359	-52.381%
2026-08-03	1.9500	1.9500	1.6500	1.6500	-15.385%	101	360	-69.697%
2026-07-31	1.9300	1.9700	1.9300	1.9500	-18.750%	14	360	-74.359%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+3.004%	8	353	-79.167%
2026-07-28	2.3900	2.3900	2.3300	2.3300	+8.372%	70	345	-78.541%
2026-07-24	2.1500	2.1500	2.1500	2.1500	+10.256%	100	317	-76.744%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-10.550%	3	217	-74.359%
2026-07-20	2.1900	2.1900	2.1800	2.1800	-4.386%	11	217	-77.064%
2026-07-17	2.3200	2.3200	2.2800	2.2800	+4.110%	4	216	-78.070%
2026-07-16	2.2000	2.2500	2.1900	2.1900	+38.608%	52	215	-77.169%
2026-07-13	1.1100	1.5800	1.1100	1.5800	+12.857%	58	213	-68.354%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+40.000%	1	160	-64.286%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-22.481%	1	160	-50.000%
2026-06-16	1.2900	1.2900	1.2900	1.2900	+24.038%	3	160	-61.240%
2026-06-15	1.0400	1.0400	1.0400	1.0400	-4.587%	10	157	-51.923%
2026-06-03	1.1900	1.1900	1.0800	1.0900	+12.371%	5	157	-54.128%
2026-06-01	0.9500	0.9700	0.9500	0.9700	+21.250%	38	157	-48.454%
2026-05-28	0.8900	0.9000	0.8000	0.8000	-11.111%	8	161	-37.500%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-21.053%	1	164	-44.444%
2026-05-19	1.1200	1.1400	1.1200	1.1400	+20.000%	2	164	-56.140%
2026-05-15	0.8900	0.9500	0.8900	0.9500	-40.994%	30	163	-47.368%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-8.000%	1	163	-68.944%
2026-05-05	1.7500	1.7500	1.7500	1.7500	+2.941%	3	164	-71.429%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+11.111%	1	164	-70.588%
2026-04-21	1.5500	1.5500	1.5000	1.5300	-8.929%	5	170	-67.320%
2026-04-17	1.6800	1.6800	1.6800	1.6800	-33.068%	1	170	-70.238%
2026-04-13	2.5600	2.5600	2.5100	2.5100	-17.705%	11	170	-80.080%
2026-04-10	2.6700	3.1000	2.6700	3.0500	-2.866%	26	160	-83.607%
2026-04-02	3.1400	3.1400	3.1400	3.1400	+6.803%	1	160	-84.076%
2026-04-01	3.2000	3.2000	2.9400	2.9400	-20.541%	23	160	-82.993%
2026-03-31	3.8000	3.8000	3.7000	3.7000	-12.941%	5	154	-86.486%
2026-03-30	3.7000	4.2500	3.7000	4.2500	+37.540%	15	152	-88.235%
2026-03-24	3.0900	3.0900	3.0900	3.0900	+3.000%	20	144	-83.819%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+7.143%	10	144	-83.333%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-6.355%	20	134	-82.143%
2026-03-19	3.1500	3.1500	2.9900	2.9900	+4.912%	32	135	-83.278%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-10.938%	1	134	-82.456%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-4.478%	1	134	-84.375%
2026-03-12	3.4000	3.4000	3.3500	3.3500	+4.688%	12	133	-85.075%
2026-03-11	3.1500	3.2000	3.1500	3.2000	-5.045%	12	136	-84.375%
2026-03-05	3.3700	3.3700	3.3700	3.3700	-2.319%	5	133	-85.163%
2026-02-27	3.4500	3.4500	3.4500	3.4500	-5.479%	1	128	-85.507%
2026-02-24	3.6500	3.6500	3.6500	3.6500	-9.204%	18	127	-86.301%
2026-02-13	4.0200	4.0200	4.0200	4.0200	-5.412%	1	126	-87.562%
2026-02-12	4.4500	4.4500	4.2500	4.2500	+10.390%	2	126	-88.235%
2026-02-06	3.5500	3.8500	3.5500	3.8500	+10.000%	2	125	-87.013%
2026-02-03	3.3000	3.5000	3.3000	3.5000	+12.540%	23	125	-85.714%
2026-01-30	2.9500	3.1100	2.9000	3.1100	+1.967%	3	124	-83.923%
2026-01-26	2.8900	3.0500	2.8900	3.0500	+7.774%	3	123	-83.607%
2026-01-21	2.8300	2.8300	2.8300	2.8300	+6.391%	9	121	-82.332%
2026-01-20	2.3800	2.6600	2.3800	2.6600	+11.297%	11	130	-81.203%
2026-01-16	2.5000	2.5000	2.3900	2.3900	-14.337%	6	124	-79.079%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+3.333%	1	124	-82.079%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-6.897%	1	124	-81.481%
2026-01-09	2.9000	2.9000	2.9000	2.9000	-13.690%	2	123	-82.759%
2026-01-07	3.3600	3.3600	3.3600	3.3600	+6.667%	50	124	-85.119%
2026-01-06	3.1500	3.1500	3.1500	3.1500	-19.231%	11	125	-84.127%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+1.299%	1	131	-87.179%
2026-01-02	3.8500	3.8500	3.8500	3.8500	+1.316%	21	131	-87.013%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+1.064%	9	131	-86.842%
2025-12-30	3.6200	3.7600	3.6000	3.7600	+2.174%	22	131	-86.702%
2025-12-26	3.7400	3.7400	3.6800	3.6800	+11.854%	5	126	-86.413%
2025-12-23	3.2900	3.2900	3.2900	3.2900	-13.874%	1	130	-84.802%
2025-12-22	3.8200	3.8200	3.8200	3.8200	-11.982%	40	129	-86.911%
2025-12-19	4.4000	4.4000	4.3400	4.3400	-23.592%	2	139	-88.479%
2025-12-16	5.6800	5.6800	5.6800	5.6800	+1.429%	1	139	-91.197%
2025-12-15	5.6000	5.6000	5.6000	5.6000	-28.205%	1	139	-91.071%
2025-12-01	7.8000	7.8000	7.8000	7.8000	-11.765%	2	138	-93.590%
2025-11-21	8.8400	8.8400	8.8400	8.8400	+14.954%	1	138	-94.344%
2025-11-13	7.6900	7.6900	7.6900	7.6900	+17.226%	1	138	-93.498%
2025-11-12	6.5600	6.5600	6.5600	6.5600	+35.258%	4	137	-92.378%
2025-10-20	4.8500	4.8500	4.8500	4.8500	-6.731%	1	133	-89.691%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+10.638%	25	133	-90.385%
2025-10-13	4.7000	4.7000	4.7000	4.7000	-1.053%	2	148	-89.362%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+1.064%	1	150	-89.474%
2025-10-08	4.7000	4.7000	4.7000	4.7000	-8.023%	10	149	-89.362%
2025-10-07	5.1000	5.1100	5.1000	5.1100	-3.585%	14	149	-90.215%
2025-10-06	5.4500	6.3200	5.3000	5.3000	-4.505%	6	149	-90.566%
2025-10-03	5.6500	5.6500	5.5500	5.5500	-14.615%	24	149	-90.991%
2025-10-02	6.5000	6.5000	6.5000	6.5000	-6.743%	30	154	-92.308%
2025-09-30	6.8400	6.9900	6.8400	6.9700	+2.802%	18	154	-92.826%
2025-09-24	6.7800	6.7800	6.7800	6.7800	-5.833%	5	164	-92.625%
2025-09-16	7.2000	7.2000	7.2000	7.2000	+25.217%	24	159	-93.056%
2025-09-15	5.6500	5.7500	5.6500	5.7500	-4.959%	16	159	-91.304%
2025-09-12	6.3500	6.3500	5.9700	6.0500	-5.469%	42	152	-91.736%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-8.178%	10	154	-92.188%
2025-09-10	6.8700	6.9700	6.8700	6.9700	-3.194%	7	154	-92.826%
2025-09-08	7.2000	7.2000	7.2000	7.2000	-2.174%	1	160	-93.056%
2025-09-05	7.7500	7.7500	7.3600	7.3600	-11.856%	6	161	-93.207%
2025-09-04	7.8500	8.3500	7.8500	8.3500	+7.603%	16	162	-94.012%
2025-09-03	7.2900	7.7600	7.2900	7.7600	+3.743%	4	176	-93.557%
2025-08-28	7.4800	7.4800	7.4800	7.4800	+6.099%	1	175	-93.316%
2025-08-26	7.0500	7.0500	7.0500	7.0500	-4.472%	1	175	-92.908%
2025-08-25	7.3800	7.3800	7.3800	7.3800	+0.545%	2	176	-93.225%
2025-08-18	7.0500	7.3400	7.0500	7.3400	-7.206%	10	176	-93.188%
2025-08-15	7.9100	7.9100	7.9100	7.9100	+0.508%	1	166	-93.679%
2025-08-14	7.5500	7.8700	7.5500	7.8700	+4.238%	2	165	-93.647%
2025-08-11	7.5500	7.5500	7.5500	7.5500	+8.790%	25	165	-93.377%
2025-08-07	7.7500	7.8300	6.9200	6.9400	-8.079%	70	165	-92.795%
2025-08-06	7.5500	7.5500	7.5500	7.5500	+1.342%	1	175	-93.377%
2025-07-30	7.4500	7.4500	7.4500	7.4500	-5.096%	2	174	-93.289%
2025-07-29	7.9200	8.0500	7.8500	7.8500	+3.836%	9	175	-93.631%
2025-07-25	7.5600	7.5600	7.5600	7.5600	+1.205%	5	171	-93.386%
2025-07-23	7.4700	7.4700	7.4700	7.4700	-3.613%	1	166	-93.307%
2025-07-22	7.7500	7.7500	7.7500	7.7500	+10.714%	10	167	-93.548%
2025-07-18	7.0000	7.0000	7.0000	7.0000	+13.821%	10	157	-92.857%
2025-07-17	6.9300	6.9300	6.1500	6.1500	-18.000%	51	157	-91.870%
2025-07-16	7.8500	7.8500	7.4500	7.5000	-7.063%	32	129	-93.333%
2025-07-15	8.0700	8.0700	8.0700	8.0700	-12.283%	3	140	-93.804%
2025-07-14	9.2000	9.2000	9.2000	9.2000	+2.908%	13	141	-94.565%
2025-07-11	8.9000	9.0100	8.8900	8.9400	-0.334%	26	130	-94.407%
2025-07-10	8.9700	8.9700	8.9700	8.9700	-1.860%	20	115	-94.426%
2025-07-09	9.1200	9.2700	9.1200	9.1400	-1.189%	4	95	-94.530%
2025-07-08	9.2500	9.2500	9.2500	9.2500	-7.500%	3	91	-94.595%
2025-07-02	10.4400	10.4400	10.0000	10.0000	+1.729%	43	88	-95.000%
2025-06-27	9.8300	9.8300	9.8300	9.8300	-6.825%	1	45	-94.914%
2025-06-25	10.5500	10.5500	10.5500	10.5500	-0.566%	1	46	-95.261%
2025-06-24	10.7400	10.7400	10.6100	10.6100	+5.050%	3	45	-95.287%
2025-06-23	10.7500	11.1000	10.1000	10.1000	-20.784%	4	44	-95.050%
2025-06-16	12.7500	12.7500	12.7500	12.7500	-0.701%	1	41	-96.078%
2025-06-13	12.7500	12.8400	12.7500	12.8400	+4.816%	20	41	-96.106%
2025-06-11	12.2500	12.2500	12.2500	12.2500	+6.987%	1	31	-95.918%
2025-06-09	11.2000	11.4500	11.2000	11.4500	-5.839%	26	31	-95.633%
2025-06-03	12.1600	12.1600	12.1600	12.1600	-27.403%	6	31	-95.888%
2025-03-05	16.7500	16.7500	16.7500	16.7500	+29.845%	15	25	-97.015%
2025-01-23	12.9000	12.9000	12.9000	12.9000	+4.032%	1	10	-96.124%
2025-01-21	12.4000	12.4000	12.4000	12.4000	-17.935%	2	9	-95.968%
2024-11-26	15.2500	15.2500	15.1100	15.1100	-4.367%	6	7	-96.691%
2024-11-25	15.8000	15.8000	15.8000	15.8000	-8.140%	1	3	-96.835%
2024-11-20	17.2000	17.2000	17.2000	17.2000	+6.042%	1	2	-97.093%
2024-11-13	16.2200	16.2200	16.2200	16.2200	0.000%	2	1	-96.917%

.dark-mode .zSmF2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSmF2v{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P32RKLB Jan 15 2027 32.00 Put (RKLB270115P00032000)option OPRA

RKLB20270115P32
RKLB Jan 15 2027 32.00 Put (RKLB270115P00032000)
option OPRA