Dark

RKLB20270115P47
RKLB Jan 15 2027 47.00 Put (RKLB270115P00047000)
option OPRA

EOD

Sep 11, 2026

3.32+0.912%(+0.03)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1000	3.3200	3.1000	3.3200	+0.912%	76	600	0.000%
2026-09-10	3.4700	3.4700	3.2900	3.2900	-4.360%	3	549	+0.912%
2026-09-09	3.1000	3.4400	3.1000	3.4400	+17.808%	4	549	-3.488%
2026-09-08	3.0900	3.0900	2.9200	2.9200	-9.877%	2	547	+13.699%
2026-09-04	3.2400	3.2400	3.2400	3.2400	-4.706%	1	545	+2.469%
2026-09-03	3.2000	3.4500	3.2000	3.4000	-0.585%	24	545	-2.353%
2026-09-02	3.4000	3.5500	3.4000	3.4200	-3.662%	71	523	-2.924%
2026-08-31	3.6000	3.6000	3.5500	3.5500	+1.429%	4	452	-6.479%
2026-08-28	3.2500	3.5000	3.2500	3.5000	+4.478%	5	448	-5.143%
2026-08-27	3.4000	3.4000	3.3500	3.3500	-2.899%	32	447	-0.896%
2026-08-25	3.5000	3.6000	3.4500	3.4500	+7.477%	16	419	-3.768%
2026-08-24	3.2600	3.2600	3.2100	3.2100	+19.331%	3	408	+3.427%
2026-08-21	2.6900	2.6900	2.6900	2.6900	-8.503%	1	408	+23.420%
2026-08-20	2.9300	2.9400	2.9300	2.9400	+8.889%	5	408	+12.925%
2026-08-19	2.7000	2.7000	2.7000	2.7000	+17.391%	1	405	+22.963%
2026-08-17	2.2000	2.3000	2.2000	2.3000	-14.815%	2	406	+44.348%
2026-08-14	2.7000	2.7000	2.7000	2.7000	-9.091%	2	406	+22.963%
2026-08-12	3.0400	3.0400	2.9100	2.9700	-1.000%	9	406	+11.785%
2026-08-11	3.4500	3.4500	3.0000	3.0000	-16.667%	5	407	+10.667%
2026-08-10	3.4300	3.7300	3.4300	3.6000	-4.255%	14	407	-7.778%
2026-08-07	4.1000	4.1000	3.7600	3.7600	-15.506%	2	405	-11.702%
2026-08-06	4.5700	4.5700	4.0900	4.4500	-5.319%	4	405	-25.393%
2026-08-05	4.7500	4.7500	4.7000	4.7000	-9.615%	5	405	-29.362%
2026-08-04	5.0000	5.2000	5.0000	5.2000	-9.565%	6	405	-36.154%
2026-08-03	5.8500	5.9000	5.7500	5.7500	-16.667%	4	406	-42.261%
2026-07-31	6.9000	6.9000	6.9000	6.9000	-3.497%	4	409	-51.884%
2026-07-30	7.3400	7.3400	7.1500	7.1500	-6.045%	18	409	-53.566%
2026-07-29	7.4000	7.6500	7.4000	7.6100	-1.552%	58	406	-56.373%
2026-07-28	7.4200	7.7300	7.4200	7.7300	+15.373%	6	413	-57.050%
2026-07-27	6.8500	7.0000	6.7000	6.7000	-0.741%	4	413	-50.448%
2026-07-24	6.7000	6.7500	6.7000	6.7500	+8.871%	2	411	-50.815%
2026-07-22	5.8000	6.2000	5.8000	6.2000	-3.125%	5	410	-46.452%
2026-07-21	6.4000	6.4000	6.4000	6.4000	-7.914%	1	410	-48.125%
2026-07-20	6.9500	7.0000	6.9500	6.9500	+3.731%	3	409	-52.230%
2026-07-16	6.1600	6.8500	5.8000	6.7000	+30.097%	16	406	-50.448%
2026-07-15	5.0000	5.1500	5.0000	5.1500	+10.043%	5	393	-35.534%
2026-07-14	4.6800	4.6800	4.6800	4.6800	-6.400%	10	395	-29.060%
2026-07-13	4.5800	5.0000	4.5800	5.0000	+8.696%	9	405	-33.600%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-4.564%	1	412	-27.826%
2026-07-07	4.5000	4.8200	4.5000	4.8200	+34.637%	12	412	-31.120%
2026-07-06	3.5800	3.5800	3.5800	3.5800	+8.485%	3	411	-7.263%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-7.303%	2	413	+0.606%
2026-06-29	3.5500	3.5600	3.5500	3.5600	-21.758%	4	413	-6.742%
2026-06-26	4.5500	4.5500	4.5500	4.5500	-8.081%	1	413	-27.033%
2026-06-25	4.8500	4.9500	4.8500	4.9500	+11.236%	2	413	-32.929%
2026-06-24	4.4500	4.4500	4.4500	4.4500	+24.650%	100	413	-25.393%
2026-06-23	3.7000	3.7000	3.5600	3.5700	+9.846%	71	457	-7.003%
2026-06-16	3.2500	3.2600	3.2500	3.2500	-4.412%	15	428	+2.154%
2026-06-03	3.4000	3.4000	3.4000	3.4000	+13.333%	2	413	-2.353%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+18.577%	5	415	+10.667%
2026-05-29	2.4400	2.5300	2.4400	2.5300	+1.200%	11	415	+31.225%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+4.603%	1	406	+32.800%
2026-05-26	2.2800	2.3900	2.2800	2.3900	-15.845%	3	406	+38.912%
2026-05-21	2.9000	2.9000	2.8400	2.8400	+8.397%	2	406	+16.901%
2026-05-18	2.6200	2.6200	2.6200	2.6200	-2.963%	2	406	+26.718%
2026-05-14	2.7600	2.7800	2.7000	2.7000	+1.124%	20	408	+22.963%
2026-05-13	2.6700	2.6700	2.6700	2.6700	-11.000%	2	404	+24.345%
2026-05-12	3.0000	3.1500	3.0000	3.0000	+3.806%	3	404	+10.667%
2026-05-11	2.8900	2.8900	2.8900	2.8900	-15.497%	1	404	+14.879%
2026-05-08	3.5500	3.5500	3.4200	3.4200	-35.472%	41	405	-2.924%
2026-05-01	5.2500	5.3000	5.2500	5.3000	-0.376%	80	365	-37.358%
2026-04-30	5.3200	5.3200	5.3200	5.3200	-14.880%	1	365	-37.594%
2026-04-29	6.2500	6.2500	6.2500	6.2500	+9.649%	2	365	-46.880%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-2.230%	4	365	-41.754%
2026-04-27	5.8300	5.8300	5.8300	5.8300	+3.737%	1	366	-43.053%
2026-04-24	5.6000	5.6200	5.4000	5.6200	+33.810%	114	367	-40.925%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-6.667%	10	280	-20.952%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-4.255%	1	269	-26.222%
2026-04-20	4.7000	4.7000	4.7000	4.7000	-5.051%	8	269	-29.362%
2026-04-17	4.9000	4.9500	4.9000	4.9500	-8.840%	16	269	-32.929%
2026-04-16	5.4300	5.4300	5.4300	5.4300	-20.845%	1	253	-38.858%
2026-04-13	7.7000	7.7000	6.8600	6.8600	-1.295%	7	252	-51.603%
2026-04-08	6.9500	6.9500	6.9500	6.9500	-21.910%	4	250	-52.230%
2026-03-31	9.5000	9.6600	8.9000	8.9000	-14.833%	8	254	-62.697%
2026-03-30	9.4700	10.4500	9.4700	10.4500	+9.310%	81	255	-68.230%
2026-03-27	9.0000	9.5600	9.0000	9.5600	+16.302%	2	212	-65.272%
2026-03-26	8.2200	8.2200	8.2200	8.2200	+8.158%	1	212	-59.611%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-8.434%	10	211	-56.316%
2026-03-24	8.6000	8.6000	8.3000	8.3000	+3.750%	14	211	-60.000%
2026-03-23	8.2000	8.2000	7.9500	8.0000	+14.123%	35	208	-58.500%
2026-03-17	7.2000	7.2000	7.0100	7.0100	-11.824%	14	181	-52.639%
2026-03-16	7.9500	7.9500	7.9500	7.9500	-9.143%	1	178	-58.239%
2026-03-11	8.7500	8.7500	8.7500	8.7500	-2.016%	10	178	-62.057%
2026-03-09	8.9300	8.9300	8.9300	8.9300	+13.038%	1	178	-62.822%
2026-03-04	7.9000	7.9000	7.9000	7.9000	-14.130%	1	178	-57.975%
2026-02-27	9.2300	9.2300	9.2000	9.2000	+0.988%	8	179	-63.913%
2026-02-23	9.1100	9.1100	9.1100	9.1100	+9.102%	5	186	-63.557%
2026-02-19	8.3500	8.3500	8.3500	8.3500	-2.339%	1	186	-60.240%
2026-02-18	8.5500	8.5500	8.5500	8.5500	-15.764%	1	185	-61.170%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-1.456%	1	184	-67.291%
2026-02-12	10.3000	10.3000	10.3000	10.3000	+7.853%	1	185	-67.767%
2026-02-11	9.7500	10.0000	9.5500	9.5500	+6.347%	9	185	-65.236%
2026-02-09	8.9800	8.9800	8.9800	8.9800	-10.200%	7	177	-63.029%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-4.123%	5	177	-66.800%
2026-02-05	10.2000	10.4300	10.0000	10.4300	+3.781%	3	177	-68.169%
2026-02-04	8.5500	10.0500	8.1800	10.0500	+15.517%	4	177	-66.965%
2026-02-02	9.0900	9.0900	8.7000	8.7000	+6.098%	2	180	-61.839%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+3.929%	1	180	-59.512%
2026-01-29	7.8900	7.8900	7.8900	7.8900	+17.761%	1	180	-57.921%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-4.286%	1	180	-50.448%
2026-01-22	7.4000	7.4000	7.0000	7.0000	+16.667%	6	179	-52.571%
2026-01-16	6.2800	6.2800	6.0000	6.0000	-18.033%	3	184	-44.667%
2026-01-14	7.3200	7.3200	7.3200	7.3200	-0.408%	4	184	-54.645%
2026-01-09	7.2800	7.3500	7.2800	7.3500	-5.161%	40	185	-54.830%
2026-01-08	7.7500	7.7500	7.7500	7.7500	-3.125%	1	145	-57.161%
2026-01-06	8.9300	8.9300	8.0000	8.0000	-14.163%	3	144	-58.500%
2025-12-30	9.3200	9.3200	9.3200	9.3200	+3.556%	10	144	-64.378%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-22.078%	1	144	-63.111%
2025-12-12	10.9500	11.6000	10.9500	11.5500	-3.104%	7	144	-71.255%
2025-12-11	11.9400	11.9400	11.9200	11.9200	-5.171%	10	139	-72.148%
2025-12-10	13.5800	13.5800	12.5700	12.5700	-14.780%	15	139	-73.588%
2025-12-05	14.7500	14.7500	14.7500	14.7500	+1.235%	3	132	-77.492%
2025-12-04	15.6200	15.6200	14.5700	14.5700	-13.531%	4	132	-77.213%
2025-12-02	16.6500	16.8500	16.6500	16.8500	-4.695%	3	130	-80.297%
2025-12-01	17.6800	17.6800	17.6800	17.6800	+2.197%	1	130	-81.222%
2025-11-26	17.3000	17.3000	17.3000	17.3000	-0.689%	1	131	-80.809%
2025-11-25	17.4200	17.4200	17.4200	17.4200	-0.741%	1	131	-80.941%
2025-11-24	17.5500	17.5500	17.5500	17.5500	-4.255%	2	131	-81.083%
2025-11-21	18.3300	18.3300	18.3300	18.3300	+12.385%	1	131	-81.888%
2025-11-14	16.3100	16.3100	16.3100	16.3100	+0.803%	2	130	-79.644%
2025-11-13	16.1600	16.2000	16.1600	16.1800	+20.297%	14	128	-79.481%
2025-11-11	13.4300	13.4500	13.4300	13.4500	-8.191%	5	123	-75.316%
2025-11-06	14.6500	14.6500	14.6500	14.6500	+15.354%	6	123	-77.338%
2025-11-03	12.7000	12.7000	12.7000	12.7000	+0.794%	1	118	-73.858%
2025-10-30	12.6000	12.6000	12.6000	12.6000	+14.964%	1	118	-73.651%
2025-10-20	10.9500	10.9600	10.9400	10.9600	-1.261%	4	116	-69.708%
2025-10-10	11.2500	11.2500	11.1000	11.1000	+0.909%	6	116	-70.090%
2025-10-09	11.0000	11.0000	11.0000	11.0000	-3.509%	3	121	-69.818%
2025-10-08	10.7500	11.5000	10.7500	11.4000	-2.647%	37	121	-70.877%
2025-10-07	11.9000	12.5000	11.7100	11.7100	-5.565%	54	133	-71.648%
2025-10-06	12.4000	12.4000	12.4000	12.4000	-13.889%	15	133	-73.226%
2025-10-02	14.3500	14.4000	14.3500	14.4000	-5.138%	2	148	-76.944%
2025-10-01	15.1800	15.1800	15.1800	15.1800	-0.784%	4	149	-78.129%
2025-09-29	15.3000	15.3000	15.3000	15.3000	-4.375%	1	153	-78.301%
2025-09-25	15.6000	16.0000	15.6000	16.0000	+14.695%	2	152	-79.250%
2025-09-23	13.7400	13.9500	13.7300	13.9500	-2.448%	8	150	-76.201%
2025-09-22	14.3000	14.3000	14.3000	14.3000	-10.006%	1	157	-76.783%
2025-09-19	15.8900	15.8900	15.8900	15.8900	+9.135%	1	156	-79.106%
2025-09-18	14.8500	14.8500	14.5500	14.5600	-4.336%	22	155	-77.198%
2025-09-16	14.0000	15.3000	14.0000	15.2200	+15.042%	12	163	-78.187%
2025-09-15	13.2300	13.2300	13.2300	13.2300	-2.362%	4	153	-74.906%
2025-09-12	13.8000	13.8000	13.5500	13.5500	-10.265%	5	155	-75.498%
2025-09-09	15.3000	15.3000	15.1000	15.1000	-1.948%	16	155	-78.013%
2025-09-08	15.6400	15.6400	15.4000	15.4000	-4.050%	6	155	-78.442%
2025-09-05	16.0500	16.0500	16.0500	16.0500	-5.142%	1	159	-79.315%
2025-09-03	16.2000	16.9200	15.9200	16.9200	+11.170%	12	158	-80.378%
2025-09-02	15.2200	15.2200	15.2200	15.2200	-0.523%	2	148	-78.187%
2025-08-29	15.3000	15.3000	15.3000	15.3000	-2.174%	3	147	-78.301%
2025-08-27	15.1900	15.7200	15.1900	15.6400	+2.962%	6	147	-78.772%
2025-08-26	15.1900	15.1900	15.1900	15.1900	-1.042%	1	147	-78.144%
2025-08-25	15.0000	15.4500	15.0000	15.3500	-3.459%	12	146	-78.371%
2025-08-22	14.9500	16.1000	14.9500	15.9000	-13.587%	83	147	-79.119%
2025-08-20	17.6500	18.5300	17.6500	18.4000	+10.710%	39	67	-81.957%
2025-08-13	16.6200	16.6200	16.6200	16.6200	+4.594%	1	67	-80.024%
2025-08-08	16.2800	16.2800	15.8900	15.8900	-2.276%	11	68	-79.106%
2025-08-04	16.2600	16.2600	16.2600	16.2600	+0.247%	1	58	-79.582%
2025-08-01	16.2200	16.2200	16.2200	16.2200	+4.645%	1	58	-79.531%
2025-07-31	15.5000	15.5000	15.5000	15.5000	-3.125%	1	57	-78.581%
2025-07-23	16.0000	16.0000	16.0000	16.0000	-3.030%	1	56	-79.250%
2025-07-22	16.5200	16.5200	16.3500	16.5000	+2.167%	7	56	-79.879%
2025-07-21	15.3400	16.1500	15.3400	16.1500	+4.194%	11	51	-79.443%
2025-07-18	15.5000	15.5000	15.5000	15.5000	-8.284%	2	41	-78.581%
2025-07-15	16.8000	16.9000	16.8000	16.9000	-2.874%	16	39	-80.355%
2025-07-14	18.2000	18.2000	17.4000	17.4000	-43.415%	4	24	-80.920%
2025-03-27	30.7500	30.7500	30.7500	30.7500	+0.326%	1	21	-89.203%
2025-03-18	30.6500	30.6500	30.6500	30.6500	+24.089%	1	21	-89.168%
2025-01-22	24.7000	24.7000	24.7000	24.7000	0.000%	40	20	-86.559%

.dark-mode .y3BKvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3BKvk{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P47RKLB Jan 15 2027 47.00 Put (RKLB270115P00047000)option OPRA

RKLB20270115P47
RKLB Jan 15 2027 47.00 Put (RKLB270115P00047000)
option OPRA