Dark

RKLB20270115P55
RKLB Jan 15 2027 55.00 Put (RKLB270115P00055000)
option OPRA

EOD

Jul 30, 2026

10.84-9.667%(-1.16)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.9500	11.2000	10.8000	10.8400	-9.667%	68	1,764	0.000%
2026-07-29	11.2300	12.0000	11.2000	12.0000	+8.992%	77	1,736	-9.667%
2026-07-28	10.7700	11.7300	10.7700	11.0100	+5.865%	16	1,665	-1.544%
2026-07-27	10.1900	10.7500	10.1900	10.4000	-3.256%	32	1,662	+4.231%
2026-07-24	9.6500	10.7500	9.6500	10.7500	+13.757%	15	1,657	+0.837%
2026-07-23	9.8000	9.8000	9.3500	9.4500	-1.047%	6	1,653	+14.709%
2026-07-22	9.2700	9.6000	9.0000	9.5500	-2.051%	30	1,654	+13.508%
2026-07-21	10.0000	10.3400	9.7500	9.7500	-8.106%	7	1,650	+11.179%
2026-07-20	10.1700	10.6100	10.1700	10.6100	+7.825%	82	1,648	+2.168%
2026-07-17	10.7000	11.0000	9.5500	9.8400	-2.381%	64	1,576	+10.163%
2026-07-16	9.5500	10.4000	9.5000	10.0800	+26.792%	31	1,562	+7.540%
2026-07-15	8.1000	8.1000	7.9000	7.9500	+5.298%	108	1,557	+36.352%
2026-07-14	7.4400	7.5500	7.4400	7.5500	-10.012%	2	1,453	+43.576%
2026-07-13	7.6500	8.3900	7.6500	8.3900	+14.774%	12	1,453	+29.201%
2026-07-10	7.3800	7.6600	7.3100	7.3100	+3.395%	51	1,445	+48.290%
2026-07-09	6.9000	7.2500	6.9000	7.0700	-5.733%	27	1,436	+53.324%
2026-07-08	7.2500	7.6500	7.2500	7.5000	+4.167%	56	1,433	+44.533%
2026-07-07	7.3800	7.4500	7.1500	7.2000	+16.129%	16	1,345	+50.556%
2026-07-06	5.8000	6.2000	5.8000	6.2000	+10.714%	9	1,340	+74.839%
2026-07-02	4.9500	5.7000	4.9000	5.6000	+9.804%	56	1,341	+93.571%
2026-07-01	4.9300	5.3000	4.9300	5.1000	-2.486%	28	1,341	+112.549%
2026-06-30	5.2000	5.2300	5.2000	5.2300	-4.388%	42	1,339	+107.266%
2026-06-29	5.4700	5.4700	5.4700	5.4700	-22.411%	1	1,297	+98.172%
2026-06-26	7.2000	7.2000	6.9000	7.0500	-7.237%	3	1,296	+53.759%
2026-06-25	7.4000	7.6000	7.4000	7.6000	+12.760%	14	1,294	+42.632%
2026-06-24	6.5000	6.7400	6.5000	6.7400	+17.217%	2	1,281	+60.831%
2026-06-23	5.7500	5.7700	5.7500	5.7500	+1.411%	62	1,280	+88.522%
2026-06-22	5.5600	5.7400	5.5600	5.6700	+13.400%	9	1,339	+91.182%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-13.793%	2	1,333	+116.800%
2026-06-16	5.8000	5.8000	5.8000	5.8000	+6.227%	1	1,333	+86.897%
2026-06-15	5.1000	5.4600	5.1000	5.4600	-8.543%	12	1,332	+98.535%
2026-06-12	5.9700	5.9700	5.9700	5.9700	+2.051%	1	1,332	+81.575%
2026-06-11	5.6500	5.8500	5.6000	5.8500	-1.349%	11	1,332	+85.299%
2026-06-10	5.9300	5.9300	5.9300	5.9300	+7.818%	1	1,330	+82.799%
2026-06-09	5.1000	5.5000	5.1000	5.5000	0.000%	254	1,329	+97.091%
2026-06-08	5.6900	5.6900	5.5000	5.5000	-9.241%	4	1,456	+97.091%
2026-06-05	6.0600	6.0600	6.0600	6.0600	+14.340%	2	1,452	+78.878%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,450	+104.528%
2026-06-03	4.7500	5.1500	4.7500	5.1500	+13.687%	13	1,449	+110.485%
2026-06-02	4.5500	4.5500	4.5300	4.5300	-0.875%	4	1,448	+139.294%
2026-06-01	4.2800	4.9700	4.2800	4.5700	+22.849%	82	1,448	+137.199%
2026-05-29	3.5400	4.0000	3.5400	3.7200	+4.202%	74	1,448	+191.398%
2026-05-27	3.2000	3.5700	3.2000	3.5700	-1.653%	3	1,391	+203.641%
2026-05-26	3.7900	3.7900	3.6300	3.6300	-9.476%	261	1,389	+198.623%
2026-05-22	3.8600	4.0100	3.7200	4.0100	-13.763%	7	1,129	+170.324%
2026-05-21	4.4700	4.6500	4.4700	4.6500	+14.251%	24	1,124	+133.118%
2026-05-20	4.2500	4.2500	4.0700	4.0700	-9.556%	11	1,124	+166.339%
2026-05-19	4.7500	4.7500	4.5000	4.5000	0.000%	8	1,120	+140.889%
2026-05-18	4.2800	4.5000	4.2800	4.5000	+2.273%	45	1,120	+140.889%
2026-05-15	4.3000	4.4200	4.2000	4.4000	+4.762%	20	1,120	+146.364%
2026-05-14	4.2200	4.2200	3.7800	4.2000	-4.110%	9	1,154	+158.095%
2026-05-13	4.3000	4.4300	4.3000	4.3800	-1.573%	16	1,140	+147.489%
2026-05-12	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,140	+143.596%
2026-05-11	5.9000	5.9000	4.5000	4.5000	-16.512%	31	1,140	+140.889%
2026-05-08	6.9500	6.9500	5.3900	5.3900	-30.000%	64	1,126	+101.113%
2026-05-06	7.7500	7.8000	7.6500	7.7000	-6.667%	14	1,131	+40.779%
2026-05-05	8.2500	8.2500	8.2500	8.2500	-1.669%	2	1,126	+31.394%
2026-05-01	8.3900	8.3900	8.3900	8.3900	+0.119%	1	1,129	+29.201%
2026-04-30	8.3700	8.3800	8.3700	8.3800	-10.470%	2	1,129	+29.356%
2026-04-29	9.4000	9.4000	9.3000	9.3600	+8.837%	12	1,129	+15.812%
2026-04-28	8.5000	8.6000	8.5000	8.6000	-0.578%	2	1,123	+26.047%
2026-04-27	8.9000	8.9000	8.6500	8.6500	+1.170%	13	1,124	+25.318%
2026-04-24	8.2500	9.0100	8.2500	8.5500	+8.228%	11	1,119	+26.784%
2026-04-23	7.3000	8.3100	7.3000	7.9000	+7.629%	9	1,111	+37.215%
2026-04-21	6.8500	7.3400	6.8500	7.3400	+4.857%	2	1,115	+47.684%
2026-04-20	7.1000	7.5300	6.9000	7.0000	-6.667%	44	1,115	+54.857%
2026-04-17	7.7000	7.7800	7.4200	7.5000	-8.088%	208	1,121	+44.533%
2026-04-16	8.6500	9.1500	8.1600	8.1600	-16.479%	75	1,258	+32.843%
2026-04-15	9.7000	10.1000	9.7000	9.7700	+0.205%	4	1,254	+10.952%
2026-04-14	9.8000	9.9800	9.7500	9.7500	-6.788%	8	1,255	+11.179%
2026-04-13	10.0000	10.5500	10.0000	10.4600	-8.246%	68	1,252	+3.633%
2026-04-10	11.1500	11.4000	11.0800	11.4000	+0.885%	3	1,246	-4.912%
2026-04-09	11.2700	11.3000	11.2700	11.3000	+3.860%	2	1,244	-4.071%
2026-04-08	10.4500	10.8800	10.4500	10.8800	-7.167%	22	1,243	-0.368%
2026-04-06	11.7200	11.7200	11.7200	11.7200	-5.560%	1	1,223	-7.509%
2026-04-02	12.4100	12.4100	12.4100	12.4100	+2.140%	2	1,222	-12.651%
2026-04-01	12.1500	12.1500	12.1500	12.1500	-5.078%	2	1,222	-10.782%
2026-03-31	12.9000	12.9000	12.8000	12.8000	-13.396%	11	1,222	-15.313%
2026-03-30	13.7700	15.0500	13.7700	14.7800	+8.676%	53	1,234	-26.658%
2026-03-27	13.4000	13.6000	13.3800	13.6000	+12.397%	52	1,228	-20.294%
2026-03-26	12.0900	12.5000	11.8000	12.1000	+8.520%	5	1,209	-10.413%
2026-03-25	10.8000	11.1500	10.6000	11.1500	-10.442%	20	1,204	-2.780%
2026-03-24	12.4600	12.5700	11.9800	12.4500	+3.750%	8	1,212	-12.932%
2026-03-23	11.9700	12.0000	11.7300	12.0000	-1.639%	5	1,207	-9.667%
2026-03-20	11.6300	12.4000	11.6300	12.2000	+5.172%	175	1,204	-11.148%
2026-03-19	11.9500	12.0800	11.6000	11.6000	-1.277%	10	1,067	-6.552%
2026-03-18	11.0000	11.7500	11.0000	11.7500	+15.536%	233	1,062	-7.745%
2026-03-17	11.5400	11.5400	10.1700	10.1700	-11.179%	127	1,232	+6.588%
2026-03-16	12.4000	12.4000	11.4500	11.4500	-8.327%	30	1,142	-5.328%
2026-03-12	12.2500	12.4900	12.2500	12.4900	+0.483%	5	1,151	-13.211%
2026-03-10	12.0000	12.4300	12.0000	12.4300	+0.648%	6	1,146	-12.792%
2026-03-05	12.3500	12.3500	12.3500	12.3500	+6.466%	1	1,140	-12.227%
2026-03-04	11.3500	12.1900	11.3500	11.6000	-13.043%	3	1,139	-6.552%
2026-03-03	13.3400	13.3400	13.3400	13.3400	+1.291%	5	1,138	-18.741%
2026-03-02	13.1700	13.1700	13.1700	13.1700	+1.308%	1	1,133	-17.692%
2026-02-27	12.8700	13.2300	12.8700	13.0000	+4.670%	13	1,133	-16.615%
2026-02-26	12.4200	12.4200	12.4200	12.4200	+0.485%	1	1,120	-12.721%
2026-02-25	12.6800	12.7000	12.3500	12.3600	-4.037%	4	1,116	-12.298%
2026-02-24	13.2000	13.2000	12.8800	12.8800	+0.782%	2	1,116	-15.839%
2026-02-23	12.7800	12.7800	12.7800	12.7800	+1.752%	1	1,115	-15.180%
2026-02-20	12.5600	12.5600	12.5600	12.5600	+5.546%	2	1,114	-13.694%
2026-02-19	11.9000	11.9000	11.9000	11.9000	-2.459%	1	1,114	-8.908%
2026-02-18	12.2000	12.2000	12.2000	12.2000	-12.857%	2	1,115	-11.148%
2026-02-13	14.0000	14.0000	14.0000	14.0000	-6.417%	5	1,112	-22.571%
2026-02-12	14.1500	15.0000	14.0400	14.9600	+14.900%	12	1,112	-27.540%
2026-02-10	13.0200	13.0200	13.0200	13.0200	+0.930%	1	1,108	-16.743%
2026-02-06	12.9000	12.9000	12.9000	12.9000	-14.000%	3	1,107	-15.969%
2026-02-05	13.2700	15.0000	13.2700	15.0000	+14.068%	9	1,107	-27.733%
2026-02-04	13.6000	13.9300	13.1500	13.1500	+10.504%	12	1,098	-17.567%
2026-02-03	12.3000	12.3900	11.9000	11.9000	-5.929%	61	1,088	-8.908%
2026-02-02	12.3300	12.6500	12.2400	12.6500	+5.417%	46	1,147	-14.308%
2026-01-30	12.0000	12.0000	12.0000	12.0000	+8.597%	10	1,104	-9.667%
2026-01-29	10.8500	11.0500	10.8200	11.0500	+2.791%	7	1,094	-1.900%
2026-01-28	10.7000	10.7500	10.3900	10.7500	-0.463%	5	1,087	+0.837%
2026-01-27	10.8000	10.8000	10.8000	10.8000	-6.494%	10	1,084	+0.370%
2026-01-26	10.4000	11.6000	10.4000	11.5500	+12.136%	13	1,074	-6.147%
2026-01-22	10.4000	10.8800	10.3000	10.3000	-6.278%	111	1,069	+5.243%
2026-01-21	9.9500	10.9900	9.9500	10.9900	+9.900%	23	968	-1.365%
2026-01-20	9.2800	10.0000	9.2800	10.0000	+13.122%	48	946	+8.400%
2026-01-16	9.0500	9.0500	8.7100	8.8400	-12.302%	11	990	+22.624%
2026-01-14	10.0800	10.0800	10.0800	10.0800	-1.754%	5	990	+7.540%
2026-01-13	10.2600	10.2600	10.2600	10.2600	+2.600%	1	995	+5.653%
2026-01-12	10.2900	10.2900	10.0000	10.0000	-4.762%	7	994	+8.400%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-7.895%	10	989	+3.238%
2026-01-08	10.7700	11.4000	10.7700	11.4000	+1.333%	7	989	-4.912%
2026-01-07	11.4300	11.4300	11.2500	11.2500	+1.169%	6	984	-3.644%
2026-01-06	12.0100	12.0200	11.0400	11.1200	-16.075%	51	979	-2.518%
2026-01-05	13.2500	13.2500	13.2500	13.2500	+2.713%	1	987	-18.189%
2026-01-02	12.9500	12.9500	12.9000	12.9000	-3.946%	50	987	-15.969%
2025-12-31	13.3300	13.5200	13.3300	13.4300	+4.351%	3	936	-19.285%
2025-12-30	12.8700	12.8700	12.8700	12.8700	-1.756%	1	936	-15.773%
2025-12-29	12.9500	13.1000	12.9500	13.1000	+2.987%	8	935	-17.252%
2025-12-26	12.8600	12.8600	12.7200	12.7200	+5.124%	2	927	-14.780%
2025-12-23	12.3100	12.3100	12.0500	12.1000	-0.247%	57	925	-10.413%
2025-12-22	12.8500	12.8500	11.9500	12.1300	-13.357%	163	922	-10.635%
2025-12-19	15.6700	15.6700	13.8800	14.0000	-18.510%	132	778	-22.571%
2025-12-18	17.7400	17.7400	17.1800	17.1800	-6.630%	54	828	-36.903%
2025-12-17	18.4000	18.4000	18.4000	18.4000	+1.601%	4	875	-41.087%
2025-12-16	18.1100	18.1100	18.1100	18.1100	+5.107%	5	875	-40.144%
2025-12-15	17.2300	17.2300	17.2300	17.2300	+9.051%	1	870	-37.086%
2025-12-12	15.8000	17.0000	15.8000	15.8000	0.000%	33	870	-31.392%
2025-12-11	16.1000	16.1000	15.8000	15.8000	-8.140%	87	900	-31.392%
2025-12-10	18.4000	18.4000	17.1800	17.2000	-10.323%	38	860	-36.977%
2025-12-09	19.1800	19.1800	19.1800	19.1800	-0.673%	1	884	-43.483%
2025-12-08	19.3100	19.3100	19.3100	19.3100	-1.730%	1	885	-43.863%
2025-12-05	19.6500	19.6500	19.6500	19.6500	-2.963%	1	885	-44.835%
2025-12-04	21.0500	21.0500	19.7500	20.2500	-6.768%	10	884	-46.469%
2025-12-03	22.0000	22.0000	21.7200	21.7200	-3.723%	3	879	-50.092%
2025-12-02	22.5600	22.5600	22.5600	22.5600	-0.309%	1	876	-51.950%
2025-11-26	22.6300	22.6300	22.6300	22.6300	-5.904%	2	877	-52.099%
2025-11-24	23.9100	24.0500	23.2600	24.0500	+6.652%	14	877	-54.927%
2025-11-19	22.4000	22.5500	22.4000	22.5500	-4.043%	6	865	-51.929%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+3.844%	50	861	-53.872%
2025-11-17	22.7500	22.7500	22.6300	22.6300	+16.051%	10	861	-52.099%
2025-11-12	19.0000	19.5000	19.0000	19.5000	-1.015%	8	851	-44.410%
2025-11-11	18.8000	19.7000	18.8000	19.7000	-3.431%	7	851	-44.975%
2025-11-10	19.8900	20.4000	19.7200	20.4000	-2.158%	57	845	-46.863%
2025-11-07	20.8500	20.8500	20.8500	20.8500	+3.990%	1	869	-48.010%
2025-11-06	20.0500	20.0500	20.0500	20.0500	+9.563%	1	870	-45.935%
2025-11-05	18.3000	18.3000	18.3000	18.3000	+2.064%	1	869	-40.765%
2025-11-04	17.5900	17.9400	17.5900	17.9300	+5.471%	472	869	-39.543%
2025-11-03	17.0000	17.0000	17.0000	17.0000	0.000%	1	610	-36.235%
2025-10-31	17.0000	17.0000	17.0000	17.0000	+3.281%	5	610	-36.235%
2025-10-28	16.4600	16.4600	16.4600	16.4600	+3.197%	10	605	-34.143%
2025-10-27	15.9500	15.9500	15.9500	15.9500	-2.147%	3	615	-32.038%
2025-10-24	16.6100	16.6100	16.3000	16.3000	-8.169%	4	615	-33.497%
2025-10-22	17.7500	17.7500	17.7500	17.7500	+7.968%	27	617	-38.930%
2025-10-21	16.4100	16.9000	15.9100	16.4400	+3.853%	20	617	-34.063%
2025-10-20	15.1300	15.8300	14.9300	15.8300	-5.493%	5	627	-31.522%
2025-10-17	16.7500	16.7500	16.7500	16.7500	+7.717%	2	626	-35.284%
2025-10-16	15.5500	15.5500	15.5500	15.5500	-1.270%	1	626	-30.289%
2025-10-14	15.9700	15.9700	15.7500	15.7500	+0.318%	10	626	-31.175%
2025-10-13	15.7000	15.7000	15.7000	15.7000	+4.947%	8	630	-30.955%
2025-10-10	14.4000	14.9600	14.1200	14.9600	-2.222%	13	630	-27.540%
2025-10-09	15.3000	15.3000	15.3000	15.3000	-3.165%	4	626	-29.150%
2025-10-08	15.1500	16.0100	15.1500	15.8000	-3.659%	38	630	-31.392%
2025-10-07	16.4500	17.5800	16.0000	16.4000	-6.286%	36	661	-33.902%
2025-10-06	17.6500	17.6500	17.3100	17.5000	-1.464%	16	661	-38.057%
2025-10-03	18.2400	18.2400	17.7600	17.7600	-6.526%	69	659	-38.964%
2025-10-02	19.3000	19.3000	18.4200	19.0000	-4.523%	6	716	-42.947%
2025-10-01	19.9000	19.9000	19.9000	19.9000	-4.373%	1	712	-45.528%
2025-09-29	20.8100	20.8100	20.8100	20.8100	-1.747%	1	712	-47.910%
2025-09-26	21.1500	21.2000	21.1500	21.1800	+5.426%	102	713	-48.820%
2025-09-24	20.0000	20.1000	20.0000	20.0900	+5.848%	13	611	-46.043%
2025-09-23	18.8500	18.9800	18.8500	18.9800	-3.850%	2	612	-42.887%
2025-09-19	19.7400	19.7400	19.7400	19.7400	-5.005%	1	612	-45.086%
2025-09-17	20.2900	20.7800	20.2900	20.7800	+15.316%	58	611	-47.834%
2025-09-15	18.1100	18.1100	18.0200	18.0200	-1.152%	5	603	-39.845%
2025-09-12	19.4800	19.4800	17.9600	18.2300	-10.856%	66	599	-40.538%
2025-09-08	21.3000	21.3000	20.4500	20.4500	-8.337%	2	549	-46.993%
2025-09-04	22.3100	22.3100	22.3100	22.3100	+4.058%	1	550	-51.412%
2025-09-03	21.4400	21.4400	21.4400	21.4400	+4.585%	3	549	-49.440%
2025-09-02	21.3000	21.3000	20.5000	20.5000	-0.292%	43	546	-47.122%
2025-08-26	20.1200	20.5600	20.0400	20.5600	+2.238%	16	583	-47.276%
2025-08-25	20.1100	20.1100	20.1100	20.1100	-6.898%	1	577	-46.096%
2025-08-22	21.6000	21.6000	21.6000	21.6000	-9.699%	1	576	-49.815%
2025-08-20	23.9200	23.9200	23.9200	23.9200	+10.230%	12	576	-54.682%
2025-08-15	21.7000	21.7000	21.7000	21.7000	-3.125%	1	568	-50.046%
2025-08-13	21.7500	22.4000	21.7500	22.4000	+2.894%	55	568	-51.607%
2025-08-12	21.7500	21.7700	21.7500	21.7700	+0.323%	53	516	-50.207%
2025-08-11	21.7000	21.7000	21.7000	21.7000	+0.930%	1	474	-50.046%
2025-08-08	21.5000	21.5000	21.5000	21.5000	-2.273%	2	474	-49.581%
2025-08-07	22.0000	22.0000	22.0000	22.0000	-0.136%	2	474	-50.727%
2025-08-05	22.0000	22.0300	22.0000	22.0300	+4.855%	101	472	-50.794%
2025-08-01	21.0100	21.0100	21.0100	21.0100	+0.671%	8	372	-48.406%
2025-07-31	20.6300	20.8700	20.6200	20.8700	-4.616%	20	364	-48.059%
2025-07-22	21.8800	21.8800	21.8800	21.8800	+4.389%	5	344	-50.457%
2025-07-21	20.0000	20.9600	20.0000	20.9600	+4.539%	11	339	-48.282%
2025-07-18	20.2500	20.3000	20.0500	20.0500	+3.618%	7	329	-45.935%
2025-07-17	19.6500	20.0000	19.3500	19.3500	-9.368%	121	327	-43.979%
2025-07-16	21.6000	21.6000	21.3500	21.3500	-3.612%	57	209	-49.227%
2025-07-15	23.0000	23.0000	22.1500	22.1500	-2.423%	73	209	-51.061%
2025-07-14	24.4000	26.0000	22.7000	22.7000	-5.219%	187	219	-52.247%
2025-07-10	24.6000	24.6000	23.9500	23.9500	-2.840%	11	32	-54.739%
2025-07-08	24.6500	24.6500	24.6500	24.6500	-4.973%	1	21	-56.024%
2025-07-07	25.9400	25.9400	25.9400	25.9400	+2.126%	10	20	-58.211%
2025-06-30	25.4000	25.4000	25.4000	25.4000	0.000%	10	10	-57.323%

.dark-mode .bkbvqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkbvqr{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P55RKLB Jan 15 2027 55.00 Put (RKLB270115P00055000)option OPRA

RKLB20270115P55
RKLB Jan 15 2027 55.00 Put (RKLB270115P00055000)
option OPRA