Dark

RKLB20270115P75
RKLB Jan 15 2027 75.00 Put (RKLB270115P00075000)
option OPRA

EOD

Sep 14, 2026

18.20+1.111%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.0800	19.0800	18.2000	18.2000	+1.111%	4	6,148	0.000%
2026-09-11	18.3000	18.3000	17.5000	18.0000	-6.736%	17	6,146	+1.111%
2026-09-10	18.6700	19.3000	18.6700	19.3000	+5.753%	4	6,148	-5.699%
2026-09-09	17.3000	18.2700	17.3000	18.2500	+6.725%	22	6,147	-0.274%
2026-09-08	16.6900	17.1000	16.6900	17.1000	-3.662%	12	6,144	+6.433%
2026-09-04	17.5400	17.9800	17.5400	17.7500	-0.838%	12	6,148	+2.535%
2026-09-03	17.8000	18.3500	17.8000	17.9000	-3.348%	21	6,148	+1.676%
2026-09-02	19.0500	19.0600	18.2000	18.5200	-1.279%	36	6,143	-1.728%
2026-09-01	18.6500	18.7600	16.7000	18.7600	+4.454%	7	6,121	-2.985%
2026-08-31	18.7000	18.7000	17.9600	17.9600	-0.828%	19	6,122	+1.336%
2026-08-28	17.3500	18.6000	17.3500	18.1100	+6.529%	84	6,118	+0.497%
2026-08-27	17.3100	17.3100	17.0000	17.0000	-1.734%	17	6,125	+7.059%
2026-08-26	17.5000	17.5000	17.2500	17.3000	+0.581%	142	6,129	+5.202%
2026-08-25	16.4200	17.6000	16.4200	17.2000	+3.802%	67	6,163	+5.814%
2026-08-24	16.6500	16.6500	16.3500	16.5700	+10.467%	54	6,148	+9.837%
2026-08-21	15.5000	15.5000	14.6500	15.0000	-0.332%	13	6,184	+21.333%
2026-08-20	14.6500	15.5000	14.6500	15.0500	+7.117%	48	6,181	+20.930%
2026-08-19	14.5000	14.7000	14.0500	14.0500	+8.077%	16	6,183	+29.537%
2026-08-18	13.6000	13.6000	12.6500	13.0000	+2.362%	633	6,187	+40.000%
2026-08-17	12.1100	12.7000	11.9000	12.7000	-4.940%	12	5,706	+43.307%
2026-08-14	13.1500	13.4200	13.0900	13.3600	-0.890%	212	5,711	+36.228%
2026-08-13	13.0500	13.8100	12.6500	13.4800	-0.370%	18	5,504	+35.015%
2026-08-12	13.7500	14.1500	13.4500	13.5300	-10.219%	162	5,491	+34.516%
2026-08-11	15.6600	15.6600	14.8000	15.0700	-1.180%	91	5,378	+20.770%
2026-08-10	14.5500	15.3800	14.3500	15.2500	+1.329%	77	5,381	+19.344%
2026-08-07	16.1500	16.1500	14.7300	15.0500	-12.500%	80	5,382	+20.930%
2026-08-06	18.2500	18.2500	16.1000	17.2000	-2.715%	431	5,348	+5.814%
2026-08-05	18.3500	18.3500	17.6800	17.6800	-3.335%	17	4,943	+2.941%
2026-08-04	18.5500	18.5500	18.0800	18.2900	-8.869%	144	4,943	-0.492%
2026-08-03	22.4500	22.4500	20.0700	20.0700	-12.358%	29	4,808	-9.317%
2026-07-31	22.9000	22.9000	22.9000	22.9000	-0.044%	1	4,783	-20.524%
2026-07-30	24.6700	24.6700	22.9100	22.9100	-10.508%	7	4,783	-20.559%
2026-07-29	23.7200	25.6000	23.7200	25.6000	+11.304%	10	4,781	-28.906%
2026-07-28	23.6100	24.1000	23.0000	23.0000	+2.679%	17	4,785	-20.870%
2026-07-27	21.7500	22.4000	21.7500	22.4000	+0.901%	2	4,771	-18.750%
2026-07-24	22.6000	22.6000	22.2000	22.2000	+7.402%	4	4,771	-18.018%
2026-07-23	20.8800	21.6800	20.6700	20.6700	+0.486%	121	4,771	-11.950%
2026-07-22	19.8500	20.5700	19.7500	20.5700	-2.373%	26	4,664	-11.522%
2026-07-21	21.3000	21.3000	21.0000	21.0700	-2.903%	22	4,643	-13.621%
2026-07-20	22.4200	22.4200	21.7000	21.7000	-1.587%	9	4,640	-16.129%
2026-07-17	21.6900	22.0500	21.3100	22.0500	-0.541%	50	4,633	-17.460%
2026-07-16	19.4700	22.5000	19.4700	22.1700	+24.341%	352	4,593	-17.907%
2026-07-15	17.1000	18.2000	17.1000	17.8300	+3.064%	22	4,377	+2.075%
2026-07-14	17.0000	17.3000	17.0000	17.3000	-3.889%	3	4,365	+5.202%
2026-07-13	17.0500	18.4000	17.0500	18.0000	+7.849%	554	4,362	+1.111%
2026-07-10	17.2000	17.2000	16.3700	16.6900	+3.344%	14	3,828	+9.047%
2026-07-09	16.6000	16.6000	16.0000	16.1500	-5.556%	8	3,827	+12.693%
2026-07-08	16.5000	17.1200	16.2300	17.1000	+3.636%	98	3,825	+6.433%
2026-07-07	16.1700	16.6500	15.8300	16.5000	+15.789%	22	3,749	+10.303%
2026-07-06	13.0000	14.2700	13.0000	14.2500	+7.955%	27	3,744	+27.719%
2026-07-02	11.8800	13.2000	11.8800	13.2000	+11.111%	1,007	3,377	+37.879%
2026-07-01	12.0600	12.8000	11.1000	11.8800	-1.818%	25	3,377	+53.199%
2026-06-30	12.2600	12.6800	11.8300	12.1000	-3.739%	11	3,364	+50.413%
2026-06-29	13.3500	14.3500	12.5500	12.5700	-19.681%	14	3,359	+44.789%
2026-06-26	16.7000	16.7000	15.6500	15.6500	-9.380%	7	3,351	+16.294%
2026-06-25	16.8000	17.3000	16.8000	17.2700	+9.304%	169	3,345	+5.385%
2026-06-24	13.7800	16.1500	13.7800	15.8000	+18.619%	56	3,220	+15.190%
2026-06-23	13.5700	13.5700	13.0500	13.3200	+0.150%	43	3,190	+36.637%
2026-06-22	12.5400	13.5500	12.5400	13.3000	+7.692%	61	3,185	+36.842%
2026-06-18	12.4500	12.4500	12.2500	12.3500	+5.918%	7	3,173	+47.368%
2026-06-17	11.7500	12.0100	11.6500	11.6600	-7.092%	13	3,173	+56.089%
2026-06-16	12.5500	12.9000	12.5500	12.5500	-7.721%	24	3,173	+45.020%
2026-06-12	12.6500	14.6500	12.6500	13.6000	+7.340%	169	3,185	+33.824%
2026-06-11	12.7800	12.7800	12.6700	12.6700	-6.494%	11	3,185	+43.646%
2026-06-10	12.7500	13.5500	12.5500	13.5500	+0.743%	7	3,191	+34.317%
2026-06-09	12.4000	13.6000	12.4000	13.4500	+8.468%	8	3,192	+35.316%
2026-06-08	12.2000	12.4000	12.2000	12.4000	-7.255%	3	3,194	+46.774%
2026-06-05	12.0000	13.3700	12.0000	13.3700	+17.281%	31	3,193	+36.126%
2026-06-04	11.9900	11.9900	11.1000	11.4000	-2.979%	8	3,162	+59.649%
2026-06-03	11.1500	12.0000	11.1500	11.7500	+11.905%	31	3,159	+54.894%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-2.778%	3	3,134	+73.333%
2026-06-01	10.0000	10.8200	10.0000	10.8000	+23.429%	107	3,133	+68.519%
2026-05-29	9.0500	9.0500	8.7500	8.7500	+8.696%	45	3,044	+108.000%
2026-05-28	7.9500	8.0700	7.9500	8.0500	+0.877%	41	3,049	+126.087%
2026-05-27	8.3900	8.6000	7.9800	7.9800	-7.209%	5	3,028	+128.070%
2026-05-26	8.4000	8.6200	8.4000	8.6000	-3.371%	12	3,030	+111.628%
2026-05-22	9.1500	9.1500	8.9000	8.9000	-10.553%	53	3,030	+104.494%
2026-05-21	10.2000	10.6000	9.9500	9.9500	+3.862%	7	3,015	+82.915%
2026-05-20	9.9300	10.0000	9.4000	9.5800	-4.391%	24	3,015	+89.979%
2026-05-19	11.4500	11.4500	10.0200	10.0200	-2.244%	19	3,003	+81.637%
2026-05-18	9.5000	10.3800	9.3800	10.2500	0.000%	14	3,003	+77.561%
2026-05-15	9.8000	10.5000	9.8000	10.2500	+7.330%	15	3,003	+77.561%
2026-05-14	10.1200	10.1200	9.4700	9.5500	-6.281%	25	3,001	+90.576%
2026-05-13	10.0400	10.1900	9.8500	10.1900	-4.766%	18	3,019	+78.606%
2026-05-12	10.5000	11.2000	10.3600	10.7000	+4.390%	37	3,019	+70.093%
2026-05-11	11.0000	11.5000	9.9000	10.2500	-18.651%	83	3,019	+77.561%
2026-05-08	14.9400	14.9400	12.5200	12.6000	-29.805%	196	3,006	+44.444%
2026-05-07	16.7500	17.9500	16.7500	17.9500	+9.719%	410	2,954	+1.393%
2026-05-06	17.4500	17.4900	16.2500	16.3600	-11.472%	1,184	2,870	+11.247%
2026-05-05	18.0000	18.4800	17.7900	18.4800	+4.171%	14	1,692	-1.515%
2026-05-04	17.7400	17.7400	17.7400	17.7400	0.000%	1	1,678	+2.593%
2026-05-01	17.7000	17.7400	17.7000	17.7400	+2.366%	8	1,677	+2.593%
2026-04-30	17.7200	17.7200	17.3300	17.3300	-10.254%	37	1,677	+5.020%
2026-04-29	19.8000	19.8200	19.3100	19.3100	+5.808%	78	1,658	-5.748%
2026-04-28	18.6900	18.6900	17.9000	18.2500	+1.333%	267	1,616	-0.274%
2026-04-27	18.5000	18.7500	18.0000	18.0100	-2.543%	4	1,349	+1.055%
2026-04-24	17.7400	18.5000	17.4000	18.4800	+2.099%	35	1,348	-1.515%
2026-04-23	16.2500	18.1000	16.2500	18.1000	+12.074%	19	1,352	+0.552%
2026-04-22	15.2000	16.2000	15.2000	16.1500	-1.223%	74	1,336	+12.693%
2026-04-21	15.5700	16.3500	15.2700	16.3500	+4.207%	7	1,326	+11.315%
2026-04-20	15.9300	15.9300	15.6900	15.6900	-4.967%	26	1,326	+15.997%
2026-04-17	16.6300	16.6700	16.4500	16.5100	-6.670%	7	1,325	+10.236%
2026-04-16	18.8500	18.8500	17.6900	17.6900	-16.359%	217	1,327	+2.883%
2026-04-15	20.7800	21.5500	20.2700	21.1500	-0.797%	307	1,515	-13.948%
2026-04-14	20.8500	21.3500	20.2500	21.3200	-1.067%	134	1,282	-14.634%
2026-04-13	21.5500	21.5500	21.5500	21.5500	-4.222%	1	1,183	-15.545%
2026-04-10	22.5000	22.9500	22.4000	22.5000	-3.887%	181	1,183	-19.111%
2026-04-09	22.9000	23.4100	22.9000	23.4100	+2.675%	32	1,087	-22.255%
2026-04-08	20.3600	22.8000	20.3600	22.8000	-5.590%	61	1,081	-20.175%
2026-04-07	24.3500	24.3500	24.1500	24.1500	+4.095%	8	1,024	-24.638%
2026-04-06	23.2000	23.2000	23.2000	23.2000	-1.486%	1	1,016	-21.552%
2026-04-01	23.5500	23.6500	23.5500	23.5500	-6.287%	81	1,015	-22.718%
2026-03-31	26.7000	26.7000	25.1300	25.1300	-10.250%	3	972	-27.577%
2026-03-30	28.0000	28.0000	28.0000	28.0000	+7.403%	1	972	-35.000%
2026-03-27	26.0000	26.3200	26.0000	26.0700	+12.955%	7	972	-30.188%
2026-03-26	23.0800	23.0800	23.0800	23.0800	+2.578%	15	971	-21.144%
2026-03-25	22.3500	22.5000	21.9400	22.5000	-6.871%	17	978	-19.111%
2026-03-24	24.5200	24.5200	24.0600	24.1600	+2.809%	4	962	-24.669%
2026-03-23	23.5000	23.5000	23.5000	23.5000	+1.600%	1	960	-22.553%
2026-03-20	22.9300	23.1300	22.9300	23.1300	-0.857%	41	959	-21.314%
2026-03-19	23.3300	23.3300	23.3300	23.3300	+11.520%	1	999	-21.989%
2026-03-17	21.7300	21.7300	20.9200	20.9200	-9.828%	3	999	-13.002%
2026-03-16	23.7000	23.7000	23.2000	23.2000	-7.900%	30	998	-21.552%
2026-03-13	24.9000	25.1900	24.9000	25.1900	+2.816%	2	991	-27.749%
2026-03-12	24.5000	24.5000	24.5000	24.5000	+5.832%	5	990	-25.714%
2026-03-11	23.1500	23.1500	23.1500	23.1500	-4.536%	46	985	-21.382%
2026-02-27	24.2500	24.2500	24.2500	24.2500	-0.206%	1	985	-24.948%
2026-02-26	24.3000	24.3000	24.3000	24.3000	-2.410%	1	985	-25.103%
2026-02-23	25.4000	25.4000	24.9000	24.9000	+9.692%	12	985	-26.908%
2026-02-19	22.7000	22.7000	22.7000	22.7000	-2.784%	4	995	-19.824%
2026-02-18	23.7400	23.7400	23.3500	23.3500	-9.915%	4	991	-22.056%
2026-02-17	25.9200	25.9200	25.9200	25.9200	-6.257%	1	994	-29.784%
2026-02-12	27.8500	27.8500	27.6500	27.6500	+12.216%	27	993	-34.177%
2026-02-10	24.8500	24.8500	24.0400	24.6400	-10.400%	6	1,020	-26.136%
2026-02-05	26.4000	27.5000	26.4000	27.5000	+10.442%	202	1,019	-33.818%
2026-02-04	22.7900	26.6000	22.7900	24.9000	+6.638%	247	1,017	-26.908%
2026-02-03	23.3500	23.3500	23.3500	23.3500	+0.430%	2	1,149	-22.056%
2026-02-02	23.2500	23.2500	23.2500	23.2500	+0.216%	1	1,151	-21.720%
2026-01-30	21.3000	23.2000	21.3000	23.2000	+8.920%	514	1,151	-21.552%
2026-01-29	21.3000	21.3000	21.3000	21.3000	+2.899%	2	645	-14.554%
2026-01-28	20.6700	20.7000	20.6700	20.7000	-6.757%	3	645	-12.077%
2026-01-26	21.1000	22.2000	21.1000	22.2000	+12.690%	9	647	-18.018%
2026-01-23	19.6000	19.8200	19.2000	19.7000	-4.136%	5	642	-7.614%
2026-01-22	20.5500	20.5500	20.5500	20.5500	0.000%	1	643	-11.436%
2026-01-21	20.1000	20.5500	20.1000	20.5500	+4.580%	6	643	-11.436%
2026-01-20	17.4000	19.6500	17.4000	19.6500	+8.564%	2	645	-7.379%
2026-01-16	18.4000	18.4000	18.0000	18.1000	-12.560%	15	658	+0.552%
2026-01-15	20.7000	20.7000	20.7000	20.7000	+3.139%	1	658	-12.077%
2026-01-14	20.8000	20.8000	20.0700	20.0700	-1.858%	57	658	-9.317%
2026-01-13	20.2900	20.4500	20.2900	20.4500	-0.098%	2	658	-11.002%
2026-01-12	20.7000	20.7500	20.3900	20.4700	-4.569%	19	658	-11.089%
2026-01-09	21.0000	21.4500	21.0000	21.4500	-4.241%	22	643	-15.152%
2026-01-07	22.0300	22.4000	21.7500	22.4000	+3.896%	11	645	-18.750%
2026-01-06	24.4500	24.4500	21.5600	21.5600	-11.494%	15	639	-15.584%
2026-01-05	24.9500	25.6600	24.3600	24.3600	-0.814%	23	649	-25.287%
2026-01-02	26.0500	26.0500	24.5600	24.5600	+0.245%	15	647	-25.896%
2025-12-30	24.1700	24.5000	24.1700	24.5000	+3.770%	12	642	-25.714%
2025-12-24	23.6100	23.6100	23.6100	23.6100	0.000%	1	641	-22.914%
2025-12-23	24.8600	24.8600	23.6100	23.6100	-0.798%	6	641	-22.914%
2025-12-22	24.5100	24.5100	23.7700	23.8000	-9.402%	7	637	-23.529%
2025-12-19	26.2700	26.2700	26.2700	26.2700	-12.463%	5	636	-30.719%
2025-12-15	30.0000	30.0100	30.0000	30.0100	+3.841%	5	641	-39.354%
2025-12-12	28.9000	28.9000	28.9000	28.9000	-3.827%	100	636	-37.024%
2025-12-11	30.0500	30.0500	30.0500	30.0500	-13.649%	1	636	-39.434%
2025-12-04	35.0000	35.0000	34.8000	34.8000	-10.769%	4	637	-47.701%
2025-12-02	39.0000	39.0000	39.0000	39.0000	-0.713%	5	635	-53.333%
2025-12-01	39.2800	39.2800	39.2800	39.2800	+1.762%	10	635	-53.666%
2025-11-28	38.9000	38.9000	38.6000	38.6000	-1.405%	5	625	-52.850%
2025-11-24	39.5000	39.5000	39.1500	39.1500	-4.489%	110	620	-53.512%
2025-11-21	40.9900	40.9900	40.9900	40.9900	+18.984%	1	610	-55.599%
2025-11-06	34.4500	34.4500	34.4500	34.4500	+16.622%	8	609	-47.170%
2025-10-28	29.5400	29.5400	29.5400	29.5400	-4.802%	10	609	-38.389%
2025-10-22	31.0300	31.0300	31.0300	31.0300	+11.219%	15	599	-41.347%
2025-10-20	27.9000	27.9000	27.9000	27.9000	-2.618%	50	614	-34.767%
2025-10-16	28.6500	28.6500	28.6500	28.6500	+4.945%	40	564	-36.475%
2025-10-15	27.3000	27.3000	27.3000	27.3000	-1.051%	30	539	-33.333%
2025-10-14	27.5900	27.5900	27.5900	27.5900	-4.001%	8	539	-34.034%
2025-10-13	28.7400	28.7400	28.7400	28.7400	+5.275%	4	531	-36.674%
2025-10-10	26.7800	27.3000	26.7800	27.3000	-3.670%	14	535	-33.333%
2025-10-08	27.4900	28.3400	27.4900	28.3400	-3.802%	6	539	-35.780%
2025-10-07	29.4600	29.4600	29.4600	29.4600	-9.963%	10	533	-38.221%
2025-10-03	32.7200	32.7200	32.7200	32.7200	-1.742%	2	523	-44.377%
2025-10-02	33.3000	33.3000	33.3000	33.3000	-6.801%	3	523	-45.345%
2025-09-30	36.0000	36.0000	35.7300	35.7300	-8.385%	5	523	-49.062%
2025-08-19	39.0000	39.0000	39.0000	39.0000	+5.548%	500	518	-53.333%
2025-08-12	36.9500	36.9500	36.9500	36.9500	-0.404%	1	18	-50.744%
2025-08-08	36.8400	37.1000	36.6000	37.1000	+0.815%	7	17	-50.943%
2025-07-30	36.8000	36.8000	36.8000	36.8000	0.000%	10	10	-50.543%

.dark-mode .Qy8yC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qy8yC0{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P75RKLB Jan 15 2027 75.00 Put (RKLB270115P00075000)option OPRA

RKLB20270115P75
RKLB Jan 15 2027 75.00 Put (RKLB270115P00075000)
option OPRA