Dark

RKLB20270115P42
RKLB Jan 15 2027 42.00 Put (RKLB270115P00042000)
option OPRA

EOD

Sep 14, 2026

2.05-3.756%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.0500	2.0500	2.0500	2.0500	-3.756%	1	594	0.000%
2026-09-10	2.1300	2.1300	2.1300	2.1300	+18.333%	5	593	-3.756%
2026-09-08	1.8700	2.0300	1.8000	1.8000	-17.808%	3	588	+13.889%
2026-09-01	2.1900	2.1900	2.1900	2.1900	-0.455%	1	587	-6.393%
2026-08-28	2.2000	2.2000	2.2000	2.2000	+4.762%	1	586	-6.818%
2026-08-27	2.1600	2.1600	2.1000	2.1000	-5.405%	2	585	-2.381%
2026-08-26	2.0500	2.2200	2.0500	2.2200	+8.293%	6	585	-7.658%
2026-08-24	2.1000	2.1000	2.0500	2.0500	+15.819%	47	584	0.000%
2026-08-21	1.8300	1.8300	1.7200	1.7700	-8.290%	29	587	+15.819%
2026-08-20	1.9300	1.9300	1.9300	1.9300	+13.529%	2	583	+6.218%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-9.574%	1	583	+20.588%
2026-08-13	1.7400	1.8800	1.7400	1.8800	-15.315%	10	582	+9.043%
2026-08-11	2.2100	2.2200	2.2100	2.2200	-19.273%	2	579	-7.658%
2026-08-07	2.7300	2.7500	2.7300	2.7500	-9.539%	2	579	-25.455%
2026-08-06	3.0400	3.0400	3.0400	3.0400	-8.709%	4	579	-32.566%
2026-08-05	3.3300	3.3300	3.3300	3.3300	-6.197%	1	583	-38.438%
2026-08-04	3.5500	3.5500	3.5500	3.5500	-13.415%	5	584	-42.254%
2026-08-03	4.3400	4.3500	4.1000	4.1000	-16.836%	9	589	-50.000%
2026-07-31	5.0000	5.0000	4.9300	4.9300	-10.364%	3	591	-58.418%
2026-07-29	5.4000	5.5500	5.4000	5.5000	+5.163%	5	590	-62.727%
2026-07-28	5.4400	5.4400	5.2300	5.2300	+10.105%	10	589	-60.803%
2026-07-27	4.9500	4.9500	4.7500	4.7500	-7.227%	4	586	-56.842%
2026-07-24	4.9500	5.1200	4.8500	5.1200	+2.605%	7	582	-59.961%
2026-07-16	4.4500	5.0500	4.4500	4.9900	+55.938%	23	582	-58.918%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-2.439%	1	576	-35.938%
2026-07-14	3.2800	3.2800	3.2800	3.2800	-8.123%	10	575	-37.500%
2026-07-13	3.5700	3.5800	3.5700	3.5700	+4.692%	8	575	-42.577%
2026-07-10	3.4100	3.4100	3.4100	3.4100	+4.601%	1	571	-39.883%
2026-07-09	3.2500	3.2600	3.1600	3.2600	-2.687%	8	570	-37.117%
2026-07-07	3.0500	3.3500	3.0500	3.3500	+16.725%	9	563	-38.806%
2026-07-06	2.7000	2.8700	2.7000	2.8700	+4.364%	2	554	-28.571%
2026-06-29	2.6700	2.7500	2.6700	2.7500	-8.333%	15	552	-25.455%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-7.692%	2	565	-31.667%
2026-06-24	3.2500	3.2500	3.2500	3.2500	+25.000%	50	565	-36.923%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+7.884%	1	615	-21.154%
2026-06-16	2.4100	2.4100	2.4100	2.4100	-14.235%	1	614	-14.938%
2026-06-12	2.8100	2.8100	2.8100	2.8100	-0.355%	3	610	-27.046%
2026-06-05	2.8200	2.8200	2.8200	2.8200	+21.552%	1	610	-27.305%
2026-06-04	2.4000	2.4000	2.3200	2.3200	+6.422%	2	609	-11.638%
2026-06-02	2.1800	2.1800	2.1800	2.1800	+13.542%	1	609	-5.963%
2026-05-29	1.9400	1.9400	1.9100	1.9200	+3.784%	40	608	+6.771%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-5.612%	1	615	+10.811%
2026-05-15	1.9600	1.9600	1.9600	1.9600	+0.513%	1	615	+4.592%
2026-05-14	2.0000	2.1100	1.9400	1.9500	-7.143%	17	616	+5.128%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-25.795%	1	608	-2.381%
2026-05-08	2.5700	3.2000	2.5700	2.8300	-17.009%	17	608	-27.562%
2026-05-07	3.4100	3.4100	3.4100	3.4100	-3.399%	1	601	-39.883%
2026-05-06	3.6500	3.6500	3.5300	3.5300	-8.549%	16	600	-41.926%
2026-05-01	3.8600	3.8600	3.8600	3.8600	-6.988%	1	614	-46.891%
2026-04-28	4.2000	4.2000	4.1500	4.1500	-3.488%	14	614	-50.602%
2026-04-27	4.2500	4.3100	4.2500	4.3000	+3.865%	30	621	-52.326%
2026-04-24	4.0300	4.1400	4.0300	4.1400	+23.214%	2	619	-50.483%
2026-04-22	3.3600	3.3600	3.3600	3.3600	-1.176%	1	619	-38.988%
2026-04-20	3.4800	3.4800	3.4000	3.4000	-4.225%	11	620	-39.706%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-12.346%	2	631	-42.254%
2026-04-16	4.4100	4.4100	4.0500	4.0500	-20.898%	62	633	-49.383%
2026-04-14	4.9900	5.1200	4.9000	5.1200	-2.103%	52	624	-59.961%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-2.243%	1	576	-60.803%
2026-04-08	5.3500	5.3500	5.3500	5.3500	-21.784%	1	575	-61.682%
2026-03-31	7.1500	7.2300	6.8000	6.8400	-12.866%	6	574	-70.029%
2026-03-30	7.8000	7.8500	7.6000	7.8500	+12.143%	6	575	-73.885%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+15.702%	3	570	-70.714%
2026-03-26	6.3700	6.3700	6.0200	6.0500	-2.419%	40	567	-66.116%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-7.463%	1	555	-66.935%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+1.979%	17	555	-69.403%
2026-03-09	6.9500	6.9500	6.5700	6.5700	-8.496%	3	553	-68.798%
2026-03-03	7.1800	7.1800	7.1800	7.1800	+1.127%	1	555	-71.448%
2026-02-27	7.0000	7.1000	6.9000	7.1000	+7.576%	90	554	-71.127%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-5.714%	1	505	-68.939%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+6.061%	18	505	-70.714%
2026-02-19	6.6000	6.6000	6.6000	6.6000	-15.167%	5	523	-68.939%
2026-02-13	7.7700	7.7800	7.7700	7.7800	-5.697%	7	518	-73.650%
2026-02-12	8.1700	8.2500	8.1700	8.2500	+8.553%	31	518	-75.152%
2026-02-11	7.7500	7.7500	7.6000	7.6000	+11.765%	11	487	-73.026%
2026-02-10	6.7000	6.8000	6.7000	6.8000	+3.030%	11	488	-69.853%
2026-02-09	6.7100	6.7100	6.6000	6.6000	+2.484%	10	487	-68.939%
2026-02-02	6.4400	6.4400	6.4400	6.4400	+23.372%	1	482	-68.168%
2026-01-23	5.2200	5.2200	5.2200	5.2200	-8.421%	1	481	-60.728%
2026-01-22	5.7400	5.7400	5.7000	5.7000	-4.202%	2	481	-64.035%
2026-01-21	5.6100	5.9500	4.6500	5.9500	+13.333%	27	480	-65.546%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+16.667%	1	479	-60.952%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-19.643%	1	478	-54.444%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+3.321%	4	478	-63.393%
2026-01-13	5.4200	5.4200	5.4200	5.4200	+1.689%	25	482	-62.177%
2026-01-12	5.3300	5.3300	5.3300	5.3300	-6.818%	70	498	-61.538%
2026-01-09	5.7200	5.7200	5.7200	5.7200	-4.667%	5	552	-64.161%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-4.762%	17	552	-65.833%
2026-01-07	6.0000	6.3000	6.0000	6.3000	+5.882%	58	535	-67.460%
2026-01-06	6.9500	6.9500	5.9500	5.9500	-14.634%	11	539	-65.546%
2026-01-05	6.9600	6.9700	6.9600	6.9700	-5.170%	6	536	-70.588%
2026-01-02	7.3500	7.3500	7.3500	7.3500	0.000%	11	536	-72.109%
2025-12-31	7.3500	7.3500	7.3500	7.3500	+0.273%	2	523	-72.109%
2025-12-29	7.1900	7.3300	7.1900	7.3300	+9.077%	2	523	-72.033%
2025-12-23	6.7200	6.7200	6.7200	6.7200	-12.157%	10	523	-69.494%
2025-12-19	8.0000	8.0000	7.6500	7.6500	-25.000%	127	523	-73.203%
2025-12-15	10.2000	10.2000	10.2000	10.2000	+11.475%	3	634	-79.902%
2025-12-11	9.1500	9.1500	9.1500	9.1500	-8.133%	5	631	-77.596%
2025-12-10	9.9600	9.9600	9.9600	9.9600	-8.203%	50	631	-79.418%
2025-12-09	10.8500	10.8500	10.8500	10.8500	-6.061%	1	581	-81.106%
2025-12-05	11.5500	11.5500	11.5500	11.5500	-2.532%	6	581	-82.251%
2025-12-04	12.4100	12.6100	11.8500	11.8500	-11.567%	142	581	-82.700%
2025-12-02	13.4000	13.4000	13.4000	13.4000	-2.190%	5	515	-84.701%
2025-12-01	13.8100	13.8100	13.7000	13.7000	+1.859%	5	513	-85.036%
2025-11-28	13.4500	13.4500	13.4500	13.4500	-1.609%	5	512	-84.758%
2025-11-26	13.8000	13.9000	13.6700	13.6700	-11.003%	90	507	-85.004%
2025-11-21	15.3600	15.3600	15.3600	15.3600	+6.151%	1	507	-86.654%
2025-11-20	13.8800	14.4700	13.8800	14.4700	+6.163%	15	506	-85.833%
2025-11-19	13.6300	13.6300	13.6300	13.6300	-0.147%	1	491	-84.960%
2025-11-18	13.7500	13.7500	13.6500	13.6500	-3.873%	2	490	-84.982%
2025-11-17	14.2000	14.2000	14.2000	14.2000	+5.185%	5	490	-85.563%
2025-11-14	13.5000	13.5000	13.5000	13.5000	+3.846%	10	490	-84.815%
2025-11-13	13.0100	13.1000	12.6500	13.0000	+10.169%	38	480	-84.231%
2025-11-12	11.8000	11.8000	11.8000	11.8000	+6.306%	5	492	-82.627%
2025-11-11	10.7500	11.1500	10.7500	11.1000	-7.113%	22	465	-81.532%
2025-11-10	11.8900	12.3500	11.8900	11.9500	-2.449%	46	465	-82.845%
2025-11-07	12.8400	13.0200	12.2500	12.2500	+28.947%	56	509	-83.265%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+4.281%	300	464	-78.421%
2025-10-28	9.1200	9.1200	9.1100	9.1100	-2.567%	40	164	-77.497%
2025-10-27	9.3500	9.3500	9.3500	9.3500	-12.617%	1	164	-78.075%
2025-10-22	9.9800	10.7000	9.9800	10.7000	+9.184%	9	164	-80.841%
2025-10-20	9.1200	9.8000	9.1200	9.8000	+2.833%	6	165	-79.082%
2025-10-17	9.5700	9.5700	9.5300	9.5300	-1.854%	2	166	-78.489%
2025-10-16	9.7100	9.7100	9.7100	9.7100	+14.235%	1	166	-78.888%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-5.556%	2	166	-75.882%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-0.111%	5	167	-77.222%
2025-10-13	9.0100	9.0100	9.0100	9.0100	-3.430%	1	172	-77.248%
2025-10-10	9.3300	9.3300	9.3300	9.3300	+9.123%	6	173	-78.028%
2025-10-08	8.5500	8.5500	8.5500	8.5500	-12.755%	4	179	-76.023%
2025-10-06	9.8000	9.8000	9.8000	9.8000	-4.483%	1	177	-79.082%
2025-10-03	10.2600	10.2600	10.2600	10.2600	-13.636%	1	178	-80.019%
2025-10-01	11.8800	11.8800	11.8800	11.8800	-6.969%	1	177	-82.744%
2025-09-25	12.7700	12.7700	12.7700	12.7700	+15.045%	1	177	-83.947%
2025-09-23	11.1000	11.1000	11.1000	11.1000	-8.717%	1	177	-81.532%
2025-09-16	12.1600	12.1600	12.1600	12.1600	+15.810%	1	177	-83.141%
2025-09-15	10.5000	10.5000	10.5000	10.5000	-8.297%	5	176	-80.476%
2025-09-11	11.4500	11.4500	11.4500	11.4500	-6.835%	1	181	-82.096%
2025-09-09	12.2900	12.2900	12.2900	12.2900	-0.081%	20	182	-83.320%
2025-09-08	12.3000	12.3000	12.3000	12.3000	-8.072%	1	162	-83.333%
2025-09-04	13.3800	13.3800	13.3800	13.3800	+4.613%	3	161	-84.679%
2025-09-03	12.9000	12.9000	12.7900	12.7900	+2.157%	3	159	-83.972%
2025-08-28	12.5200	12.5200	12.5200	12.5200	+5.210%	1	156	-83.626%
2025-08-26	11.9000	11.9000	11.9000	11.9000	-1.081%	1	156	-82.773%
2025-08-25	12.0300	12.0300	12.0300	12.0300	-7.462%	1	157	-82.959%
2025-08-22	13.7500	13.7500	13.0000	13.0000	-7.801%	3	158	-84.231%
2025-08-21	13.7000	14.1000	13.7000	14.1000	-0.704%	21	160	-85.461%
2025-08-19	13.5000	14.2000	13.5000	14.2000	+9.822%	5	160	-85.563%
2025-08-15	12.9300	12.9300	12.9300	12.9300	-4.151%	1	159	-84.145%
2025-08-14	13.5600	13.5600	13.4900	13.4900	+2.120%	2	159	-84.804%
2025-08-12	12.9500	13.2100	12.9500	13.2100	+4.016%	6	158	-84.481%
2025-08-11	12.7000	12.7000	12.7000	12.7000	-1.398%	4	158	-83.858%
2025-08-08	12.9000	12.9000	12.8800	12.8800	-2.792%	2	154	-84.084%
2025-08-07	13.3800	13.7000	13.2500	13.2500	-0.823%	74	154	-84.528%
2025-08-06	13.2500	13.3600	13.2500	13.3600	-1.037%	3	151	-84.656%
2025-08-05	13.5000	13.5000	13.5000	13.5000	+13.924%	5	151	-84.815%
2025-07-31	11.8500	11.8500	11.8500	11.8500	-6.840%	1	151	-82.700%
2025-07-30	13.4500	13.4500	12.7200	12.7200	-2.304%	11	151	-83.884%
2025-07-28	13.0200	13.0200	13.0200	13.0200	-1.364%	4	151	-84.255%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+1.538%	10	147	-84.470%
2025-07-21	12.3700	13.0000	12.3700	13.0000	+4.167%	6	137	-84.231%
2025-07-18	12.5600	12.5600	12.4800	12.4800	+4.000%	30	137	-83.574%
2025-07-17	11.8200	12.0000	11.8200	12.0000	-6.250%	11	137	-82.917%
2025-07-16	13.2500	13.3000	12.7800	12.8000	-0.698%	15	136	-83.984%
2025-07-15	13.9000	13.9000	12.8900	12.8900	-9.480%	13	135	-84.096%
2025-07-14	14.2400	14.2400	14.2400	14.2400	-10.214%	2	124	-85.604%
2025-07-11	15.8600	15.8600	15.8600	15.8600	+3.457%	10	124	-87.074%
2025-07-10	15.3300	15.3300	15.3300	15.3300	+2.473%	10	124	-86.628%
2025-07-08	15.1000	15.1000	14.9600	14.9600	-3.732%	120	124	-86.297%
2025-07-07	15.5400	15.5400	15.5400	15.5400	-3.538%	1	14	-86.808%
2025-06-27	16.1100	16.1100	16.1100	16.1100	-0.862%	1	14	-87.275%
2025-06-26	16.2500	16.2500	16.2500	16.2500	-8.964%	6	14	-87.385%
2025-06-23	17.8500	17.8500	17.8500	17.8500	-11.194%	1	8	-88.515%
2025-06-05	20.0000	20.1500	20.0000	20.1000	-20.616%	4	8	-89.801%
2025-02-26	25.3200	25.3200	25.3200	25.3200	+0.676%	1	5	-91.904%
2025-02-25	25.1500	25.1500	25.1500	25.1500	+4.314%	1	3	-91.849%
2025-02-24	24.1100	24.1100	24.1100	24.1100	+1.303%	2	3	-91.497%
2025-01-02	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-91.387%

.dark-mode .sz5201{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sz5201{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P42RKLB Jan 15 2027 42.00 Put (RKLB270115P00042000)option OPRA

RKLB20270115P42
RKLB Jan 15 2027 42.00 Put (RKLB270115P00042000)
option OPRA