Dark

RKLB20270115P70
RKLB Jan 15 2027 70.00 Put (RKLB270115P00070000)
option OPRA

EOD

Sep 14, 2026

15.10+3.709%(+0.54)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.2000	15.2000	14.6200	15.1000	+3.709%	34	2,983	0.000%
2026-09-11	14.6800	14.6800	13.9500	14.5600	-6.667%	35	2,979	+3.709%
2026-09-10	14.8500	15.6000	14.7500	15.6000	+6.122%	11	2,969	-3.205%
2026-09-09	14.7500	15.0000	14.5600	14.7000	+9.294%	132	2,974	+2.721%
2026-09-08	13.5000	13.8000	13.2300	13.4500	-5.081%	11	2,848	+12.268%
2026-09-04	14.1700	14.1700	14.1700	14.1700	-1.938%	1	2,855	+6.563%
2026-09-03	14.2000	14.7600	14.2000	14.4500	-2.034%	18	2,855	+4.498%
2026-09-02	15.0500	15.0600	14.7500	14.7500	-2.188%	17	2,859	+2.373%
2026-09-01	15.3000	15.5500	14.9800	15.0800	+0.870%	59	2,850	+0.133%
2026-08-31	15.0500	15.2200	14.9500	14.9500	+2.961%	9	2,815	+1.003%
2026-08-28	14.0500	14.9000	14.0500	14.5200	+6.765%	59	2,816	+3.994%
2026-08-27	14.0000	14.2500	13.6000	13.6000	-3.546%	40	2,842	+11.029%
2026-08-26	14.2000	14.3000	13.9500	14.1000	+0.714%	292	2,867	+7.092%
2026-08-25	13.5000	14.5000	13.5000	14.0000	+4.089%	49	2,852	+7.857%
2026-08-24	13.2700	13.6500	13.2000	13.4500	+13.025%	177	2,827	+12.268%
2026-08-21	11.7000	12.5000	11.7000	11.9000	-3.644%	40	2,731	+26.891%
2026-08-20	11.7500	12.7500	11.7500	12.3500	+8.333%	44	2,698	+22.267%
2026-08-19	11.8300	12.0100	11.4000	11.4000	+7.446%	64	2,704	+32.456%
2026-08-18	11.0500	11.3500	10.5600	10.6100	+3.411%	16	2,648	+42.319%
2026-08-17	10.1600	10.2600	9.4000	10.2600	-3.116%	27	2,644	+47.173%
2026-08-14	11.2500	11.3000	10.5200	10.5900	-2.844%	145	2,657	+42.587%
2026-08-13	11.1900	11.1900	10.1400	10.9000	-1.802%	45	2,543	+38.532%
2026-08-12	12.0000	12.0000	11.0000	11.1000	-3.896%	20	2,524	+36.036%
2026-08-11	13.3900	13.3900	11.1500	11.5500	-8.768%	195	2,513	+30.736%
2026-08-10	11.9000	12.6600	11.5300	12.6600	+2.344%	592	2,583	+19.273%
2026-08-07	13.3500	13.3500	12.1500	12.3700	-15.274%	37	2,102	+22.070%
2026-08-06	15.3000	15.3000	13.5300	14.6000	-2.013%	87	2,104	+3.425%
2026-08-05	14.4800	15.1500	14.4800	14.9000	-1.650%	68	2,178	+1.342%
2026-08-04	16.1000	16.1000	15.1500	15.1500	-10.355%	122	2,118	-0.330%
2026-08-03	17.2200	17.5000	16.9000	16.9000	-13.333%	39	2,035	-10.651%
2026-07-31	19.5000	19.5000	19.5000	19.5000	+0.984%	56	2,013	-22.564%
2026-07-30	20.7000	20.7000	19.3100	19.3100	-11.014%	5	1,959	-21.802%
2026-07-29	20.2000	21.7000	19.8500	21.7000	+8.175%	109	1,955	-30.415%
2026-07-28	20.0600	20.1300	19.5000	20.0600	+10.402%	8	1,910	-24.726%
2026-07-27	18.9800	18.9800	18.1700	18.1700	-6.821%	4	1,914	-16.896%
2026-07-24	17.7300	19.5000	17.7300	19.5000	+11.111%	14	1,914	-22.564%
2026-07-23	17.6000	18.4300	17.5500	17.5500	+0.746%	64	1,903	-13.960%
2026-07-22	17.1000	17.4600	16.5500	17.4200	-3.757%	11	1,851	-13.318%
2026-07-21	18.7500	18.7500	17.8300	18.1000	-4.937%	46	1,847	-16.575%
2026-07-20	18.9400	19.2500	18.5000	19.0400	+1.277%	16	1,831	-20.693%
2026-07-17	19.5100	19.6500	17.8700	18.8000	-0.529%	92	1,841	-19.681%
2026-07-16	16.5500	19.0000	16.3500	18.9000	+22.330%	189	1,757	-20.106%
2026-07-15	15.0000	15.4500	15.0000	15.4500	+6.552%	9	1,726	-2.265%
2026-07-14	14.5500	14.5500	14.3000	14.5000	-5.167%	6	1,719	+4.138%
2026-07-13	14.7500	15.5000	14.6000	15.2900	+10.557%	92	1,715	-1.243%
2026-07-10	14.5600	14.5600	13.7700	13.8300	-0.789%	25	1,770	+9.183%
2026-07-09	13.7000	13.9400	13.4900	13.9400	-1.484%	3	1,752	+8.321%
2026-07-08	13.5000	14.4000	13.5000	14.1500	+1.434%	35	1,752	+6.714%
2026-07-07	13.2000	14.2000	13.2000	13.9500	+17.722%	116	1,727	+8.244%
2026-07-06	10.8500	11.9000	10.8500	11.8500	+6.757%	76	1,660	+27.426%
2026-07-02	10.2000	11.1000	10.2000	11.1000	+11.895%	25	1,582	+36.036%
2026-07-01	10.0300	10.0300	9.3800	9.9200	-4.339%	16	1,582	+52.218%
2026-06-30	10.3700	10.3700	10.3700	10.3700	-2.170%	1	1,581	+45.612%
2026-06-29	11.0000	11.5500	10.1500	10.6000	-14.859%	13	1,580	+42.453%
2026-06-26	13.5000	13.5000	12.4500	12.4500	-12.632%	10	1,578	+21.285%
2026-06-25	13.6500	14.5500	13.6500	14.2500	+6.742%	24	1,576	+5.965%
2026-06-24	11.7000	13.5700	11.7000	13.3500	+18.142%	46	1,560	+13.109%
2026-06-23	11.4200	11.4200	10.9000	11.3000	+2.262%	107	1,557	+33.628%
2026-06-22	10.6000	11.2700	10.5700	11.0500	+8.333%	47	1,612	+36.652%
2026-06-18	10.3700	10.3900	10.1000	10.2000	+3.659%	31	1,582	+48.039%
2026-06-17	10.2000	10.2000	9.6100	9.8400	-10.545%	43	1,582	+53.455%
2026-06-16	10.6000	11.0000	10.6000	11.0000	+6.796%	6	1,582	+37.273%
2026-06-15	10.5000	10.7500	10.2500	10.3000	-8.444%	141	1,447	+46.602%
2026-06-12	9.9900	12.2200	9.9600	11.2500	+5.634%	99	1,447	+34.222%
2026-06-11	12.0500	12.0500	10.6000	10.6500	-3.182%	3	1,447	+41.784%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+1.382%	6	1,448	+37.273%
2026-06-09	10.7000	11.0000	10.7000	10.8500	+4.027%	8	1,442	+39.171%
2026-06-08	10.3500	10.4300	10.3500	10.4300	-5.182%	11	1,437	+44.775%
2026-06-05	10.1200	11.2900	10.1200	11.0000	+16.402%	25	1,435	+37.273%
2026-06-04	9.9000	9.9000	9.4000	9.4500	-4.545%	26	1,419	+59.788%
2026-06-03	10.0000	10.0000	9.3500	9.9000	+12.118%	80	1,400	+52.525%
2026-06-02	8.6400	8.8500	8.5700	8.8300	-4.022%	4	1,345	+71.008%
2026-06-01	7.8000	9.2500	7.8000	9.2000	+16.456%	38	1,342	+64.130%
2026-05-29	8.1100	8.1100	7.2000	7.9000	+14.993%	6	1,330	+91.139%
2026-05-27	6.9000	7.2000	6.8700	6.8700	-4.583%	4	1,332	+119.796%
2026-05-26	7.0800	7.2000	7.0500	7.2000	-7.216%	34	1,335	+109.722%
2026-05-22	7.7300	7.9600	7.3500	7.7600	-9.977%	28	1,301	+94.588%
2026-05-21	8.6600	8.7000	8.5500	8.6200	+8.564%	9	1,315	+75.174%
2026-05-20	8.5000	8.5000	7.9400	7.9400	-11.285%	23	1,315	+90.176%
2026-05-19	8.6000	9.8000	8.6000	8.9500	+7.831%	21	1,309	+68.715%
2026-05-18	8.1700	8.4500	8.1500	8.3000	-2.696%	9	1,309	+81.928%
2026-05-15	8.4100	8.5300	7.8500	8.5300	+7.161%	5	1,309	+77.022%
2026-05-14	8.5000	8.5000	7.9600	7.9600	-5.238%	20	1,307	+89.698%
2026-05-13	8.7900	8.8100	8.0000	8.4000	-9.677%	76	1,302	+79.762%
2026-05-12	9.3000	9.3200	8.5000	9.3000	+7.514%	101	1,302	+62.366%
2026-05-11	10.0000	10.0000	8.2500	8.6500	-17.146%	270	1,302	+74.566%
2026-05-08	12.0000	12.2400	10.4400	10.4400	-31.541%	84	1,379	+44.636%
2026-05-07	14.3200	15.2500	14.2700	15.2500	+10.268%	6	1,383	-0.984%
2026-05-06	14.3400	14.3400	13.5000	13.8300	-7.492%	85	1,377	+9.183%
2026-05-05	15.2500	15.7000	14.9500	14.9500	-2.288%	13	1,386	+1.003%
2026-05-04	15.8000	15.8000	15.3000	15.3000	+2.000%	3	1,387	-1.307%
2026-05-01	14.7000	15.0000	14.7000	15.0000	+2.041%	7	1,379	+0.667%
2026-04-30	15.2200	15.2200	14.2600	14.7000	-11.446%	61	1,379	+2.721%
2026-04-29	16.9000	17.0000	16.3600	16.6000	+5.397%	11	1,386	-9.036%
2026-04-28	15.2500	15.8000	15.2500	15.7500	+6.925%	37	1,375	-4.127%
2026-04-27	16.2300	16.2300	14.7300	14.7300	-6.476%	88	1,370	+2.512%
2026-04-24	15.1000	15.7500	15.0800	15.7500	+7.877%	115	1,364	-4.127%
2026-04-23	14.4500	14.6000	14.4500	14.6000	+4.810%	4	1,287	+3.425%
2026-04-22	12.8000	13.9300	12.8000	13.9300	+2.804%	44	1,287	+8.399%
2026-04-21	12.8900	13.9000	12.8900	13.5500	+2.652%	4	1,330	+11.439%
2026-04-20	13.1800	13.9800	13.1800	13.2000	-5.444%	81	1,330	+14.394%
2026-04-17	14.6500	14.6500	13.8000	13.9600	-5.548%	11	1,334	+8.166%
2026-04-16	16.4500	16.4500	14.7800	14.7800	-16.070%	12	1,333	+2.165%
2026-04-15	17.7600	18.5500	17.3500	17.6100	-3.507%	336	1,338	-14.253%
2026-04-14	17.8000	18.4000	17.7800	18.2500	-2.250%	60	1,312	-17.260%
2026-04-13	18.6200	18.6700	18.3700	18.6700	-5.468%	38	1,279	-19.122%
2026-04-10	19.6300	19.7500	19.4000	19.7500	0.000%	94	1,292	-23.544%
2026-04-09	19.8900	19.8900	19.7500	19.7500	+4.942%	2	1,235	-23.544%
2026-04-08	17.7900	18.8200	17.7900	18.8200	-10.594%	204	1,233	-19.766%
2026-04-07	21.5000	21.5000	21.0500	21.0500	+4.674%	3	1,033	-28.266%
2026-04-06	19.5400	20.2100	19.5400	20.1100	-4.692%	6	1,036	-24.913%
2026-04-02	22.4300	22.4300	19.8000	21.1000	-0.472%	167	937	-28.436%
2026-04-01	20.7900	21.2000	19.5000	21.2000	-6.112%	517	937	-28.774%
2026-03-31	22.5800	22.5800	22.5800	22.5800	-10.927%	1	429	-33.127%
2026-03-30	24.1100	25.3500	23.9200	25.3500	+9.551%	21	428	-40.434%
2026-03-27	22.6200	23.1400	22.6200	23.1400	+9.409%	13	443	-34.745%
2026-03-26	19.8000	21.2500	19.8000	21.1500	+11.316%	135	437	-28.605%
2026-03-25	18.6900	19.4000	18.6900	19.0000	-9.824%	13	312	-20.526%
2026-03-24	21.5000	21.5000	20.7900	21.0700	+5.140%	4	323	-28.334%
2026-03-23	20.8500	20.8500	20.0400	20.0400	-3.839%	3	322	-24.651%
2026-03-20	19.5000	20.9500	19.5000	20.8400	+5.519%	27	322	-27.543%
2026-03-19	20.2000	20.2000	19.7500	19.7500	-1.985%	8	312	-23.544%
2026-03-18	19.0800	20.1500	19.0000	20.1500	+12.633%	37	306	-25.062%
2026-03-17	18.1000	18.3000	17.8000	17.8900	-9.418%	7	271	-15.595%
2026-03-16	20.3900	20.3900	19.7500	19.7500	-5.952%	14	276	-23.544%
2026-03-13	20.8000	21.0000	20.8000	21.0000	-0.474%	6	283	-28.095%
2026-03-12	20.7500	21.1000	20.7500	21.1000	+2.427%	5	288	-28.436%
2026-03-11	20.9800	20.9800	19.9000	20.6000	-1.811%	75	286	-26.699%
2026-03-10	21.1500	21.1500	20.1000	20.9800	-0.804%	14	345	-28.027%
2026-03-09	21.1500	21.1500	21.1500	21.1500	-0.471%	2	356	-28.605%
2026-03-05	20.5500	21.2500	20.5500	21.2500	+6.730%	2	358	-28.941%
2026-03-04	20.6300	20.6300	19.9100	19.9100	-9.294%	3	359	-24.159%
2026-03-03	21.9500	21.9500	21.9500	21.9500	+5.783%	1	358	-31.207%
2026-03-02	21.0000	21.0000	20.6400	20.7500	-1.472%	12	358	-27.229%
2026-02-27	22.0000	22.2600	21.0600	21.0600	+0.048%	13	359	-28.300%
2026-02-26	21.7000	21.7000	21.0500	21.0500	-2.771%	2	359	-28.266%
2026-02-24	21.7000	21.7000	21.6500	21.6500	-1.591%	30	360	-30.254%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+4.265%	1	373	-31.364%
2026-02-20	20.3100	21.1000	20.3100	21.1000	+6.727%	3	373	-28.436%
2026-02-19	20.1000	21.2000	19.7700	19.7700	-3.561%	4	374	-23.622%
2026-02-18	20.5000	20.5000	20.5000	20.5000	-7.240%	1	375	-26.341%
2026-02-17	21.9700	23.0000	21.9700	22.1000	-4.823%	24	374	-31.674%
2026-02-13	23.0500	23.2200	23.0500	23.2200	-2.845%	2	362	-34.970%
2026-02-12	23.2500	23.9000	23.2500	23.9000	+7.416%	7	362	-36.820%
2026-02-11	23.1600	23.1600	22.2500	22.2500	+3.730%	2	357	-32.135%
2026-02-10	22.0500	22.0500	21.4500	21.4500	+5.044%	4	357	-29.604%
2026-02-09	20.3400	20.4200	20.3100	20.4200	-6.758%	4	355	-26.053%
2026-02-06	22.3000	22.3700	21.4700	21.9000	-7.282%	23	357	-31.050%
2026-02-05	23.9200	23.9300	23.5700	23.6200	+4.421%	151	345	-36.071%
2026-02-04	21.0500	22.6300	21.0500	22.6200	+11.538%	93	381	-33.245%
2026-02-03	20.2800	20.2800	20.2800	20.2800	-3.429%	2	379	-25.542%
2026-02-02	20.4400	21.0000	20.4400	21.0000	+5.000%	5	380	-28.095%
2026-01-30	18.7500	20.0000	18.7500	20.0000	+8.992%	7	383	-24.500%
2026-01-29	18.5500	18.5500	17.9100	18.3500	-1.078%	8	383	-17.711%
2026-01-27	18.5500	18.5500	18.5500	18.5500	-4.774%	3	377	-18.598%
2026-01-26	17.9700	19.4800	17.9700	19.4800	+7.624%	51	378	-22.485%
2026-01-23	18.1000	18.1000	18.1000	18.1000	+0.556%	3	373	-16.575%
2026-01-22	18.2500	18.3300	18.0000	18.0000	-0.881%	83	373	-16.111%
2026-01-21	17.2500	18.1600	17.2400	18.1600	+5.398%	14	367	-16.850%
2026-01-20	17.1500	17.3500	17.1200	17.2300	+10.662%	10	363	-12.362%
2026-01-16	16.9500	16.9500	15.3600	15.5700	-10.722%	14	368	-3.019%
2026-01-15	17.3000	17.6000	17.1000	17.4400	+2.891%	45	368	-13.417%
2026-01-14	17.2500	17.7500	16.9500	16.9500	-4.722%	33	388	-10.914%
2026-01-13	17.4400	17.7900	17.4400	17.7900	0.000%	2	369	-15.121%
2026-01-12	18.5000	18.5000	17.7000	17.7900	-3.210%	13	367	-15.121%
2026-01-09	17.8500	18.4800	17.8500	18.3800	-2.597%	11	363	-17.845%
2026-01-08	18.8300	18.9300	18.6700	18.8700	-0.212%	58	357	-19.979%
2026-01-07	18.9100	18.9100	18.9100	18.9100	+0.853%	1	328	-20.148%
2026-01-06	21.1600	21.6000	18.5000	18.7500	-11.137%	52	327	-19.467%
2026-01-05	21.9900	21.9900	19.5000	21.1000	-4.525%	5	322	-28.436%
2026-01-02	22.1000	22.1000	22.1000	22.1000	-3.788%	2	320	-31.674%
2025-12-31	20.2500	23.1500	20.2500	22.9700	+2.912%	22	315	-34.262%
2025-12-30	22.3200	22.3200	22.3200	22.3200	+3.573%	1	315	-32.348%
2025-12-29	21.6800	21.6800	21.5500	21.5500	+3.110%	2	314	-29.930%
2025-12-24	20.9000	20.9000	20.9000	20.9000	-1.878%	1	315	-27.751%
2025-12-23	20.8800	21.3000	20.1000	21.3000	+2.158%	82	315	-29.108%
2025-12-22	21.4200	21.4200	20.8500	20.8500	-8.352%	47	322	-27.578%
2025-12-19	25.1000	25.1000	22.7500	22.7500	-22.487%	29	288	-33.626%
2025-12-17	29.3500	29.3500	29.3500	29.3500	+4.448%	5	267	-48.552%
2025-12-15	27.0100	28.1000	27.0100	28.1000	-3.103%	6	272	-46.263%
2025-12-09	29.0000	29.0000	29.0000	29.0000	-4.448%	3	266	-47.931%
2025-12-05	30.3500	30.3500	30.3500	30.3500	-8.446%	1	263	-50.247%
2025-12-04	33.1500	33.1500	33.1500	33.1500	-7.763%	7	263	-54.449%
2025-11-21	36.1400	36.4400	35.1400	35.9400	-1.803%	26	270	-57.986%
2025-11-20	35.0000	36.6000	35.0000	36.6000	+4.571%	32	268	-58.743%
2025-11-18	35.0000	35.0000	35.0000	35.0000	+2.190%	1	252	-56.857%
2025-11-17	34.2500	34.2500	34.2500	34.2500	+3.132%	30	252	-55.912%
2025-11-14	33.2100	33.2100	33.2100	33.2100	+3.233%	1	222	-54.532%
2025-11-13	32.1700	32.1700	32.1700	32.1700	+10.512%	1	223	-53.062%
2025-11-12	30.2500	30.2500	29.1100	29.1100	+11.107%	3	226	-48.128%
2025-10-23	26.2000	26.2000	26.2000	26.2000	+5.560%	30	226	-42.366%
2025-10-20	24.0000	24.8200	24.0000	24.8200	+1.596%	6	196	-39.162%
2025-10-16	24.4300	24.4300	24.4300	24.4300	-3.819%	11	196	-38.191%
2025-10-15	24.0000	25.4000	23.9500	25.4000	+1.195%	33	196	-40.551%
2025-10-14	24.9700	25.1000	24.9700	25.1000	-0.633%	52	165	-39.841%
2025-10-13	24.8000	25.2600	24.8000	25.2600	+0.838%	25	115	-40.222%
2025-10-10	22.3500	25.0500	22.3500	25.0500	-1.688%	57	100	-39.721%
2025-10-08	24.4000	25.4800	24.4000	25.4800	-1.393%	114	90	-40.738%
2025-10-07	25.8400	25.8400	25.8400	25.8400	-18.971%	72	82	-41.563%
2025-09-29	31.8900	31.8900	31.8900	31.8900	+6.300%	1	154	-52.650%
2025-09-24	30.0000	30.0000	30.0000	30.0000	-2.439%	2	153	-49.667%
2025-09-19	30.7500	30.7500	30.7500	30.7500	-2.997%	1	151	-50.894%
2025-09-17	31.7000	31.7000	31.7000	31.7000	+11.620%	10	150	-52.366%
2025-09-15	28.4000	28.4000	28.4000	28.4000	-0.246%	55	140	-46.831%
2025-09-12	28.4700	28.4700	28.4700	28.4700	-8.750%	72	85	-46.962%
2025-08-25	31.2000	31.2000	31.2000	31.2000	-10.473%	3	13	-51.603%
2025-08-19	34.8500	34.8500	34.8500	34.8500	+7.396%	10	10	-56.671%
2025-07-25	32.4500	32.4500	32.4500	32.4500	+4.006%	2	2	-53.467%
2025-07-21	31.2000	31.2000	31.2000	31.2000	0.000%	2	2	-51.603%

.dark-mode .Plzm2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Plzm2B{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P70RKLB Jan 15 2027 70.00 Put (RKLB270115P00070000)option OPRA

RKLB20270115P70
RKLB Jan 15 2027 70.00 Put (RKLB270115P00070000)
option OPRA