Dark

RKLB20270115P80
RKLB Jan 15 2027 80.00 Put (RKLB270115P00080000)
option OPRA

EOD

Jul 30, 2026

26.99-5.563%(-1.59)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.1000	28.1000	26.6500	26.9900	-5.563%	50	3,318	0.000%
2026-07-29	27.5000	28.5800	27.5000	28.5800	+7.444%	34	3,366	-5.563%
2026-07-28	27.5000	27.9000	26.6000	26.6000	+5.138%	17	3,362	+1.466%
2026-07-27	24.9000	26.0100	24.9000	25.3000	-5.208%	24	3,353	+6.680%
2026-07-24	26.0000	26.6900	25.4900	26.6900	+11.767%	13	3,369	+1.124%
2026-07-23	24.0700	24.3000	23.8800	23.8800	-0.500%	8	3,362	+13.023%
2026-07-22	23.0000	24.0000	22.9500	24.0000	-2.834%	23	3,362	+12.458%
2026-07-21	24.8400	24.8400	24.4500	24.7000	-4.040%	28	3,362	+9.271%
2026-07-20	25.0200	25.7400	24.7800	25.7400	+1.900%	59	3,358	+4.856%
2026-07-17	26.1300	26.1300	24.3000	25.2600	-0.980%	81	3,365	+6.849%
2026-07-16	23.4500	26.1000	23.4500	25.5100	+21.941%	99	3,313	+5.802%
2026-07-15	20.5100	21.4600	19.7000	20.9200	+5.126%	58	3,340	+29.015%
2026-07-14	20.0000	20.0000	19.6000	19.9000	-7.053%	8	3,326	+35.628%
2026-07-13	19.9600	21.4100	19.9600	21.4100	+9.235%	22	3,319	+26.063%
2026-07-10	20.1000	20.4000	19.4200	19.6000	+3.979%	19	3,327	+37.704%
2026-07-09	19.1000	19.4000	18.8000	18.8500	-3.333%	10	3,312	+43.183%
2026-07-08	18.9000	20.4000	18.9000	19.5000	-0.256%	12	3,310	+38.410%
2026-07-07	17.5000	19.6000	17.5000	19.5500	+15.000%	39	3,307	+38.056%
2026-07-06	15.1000	17.0000	15.1000	17.0000	+9.677%	283	3,282	+58.765%
2026-07-02	14.0000	15.5000	13.2500	15.5000	+8.772%	25	3,049	+74.129%
2026-07-01	14.1000	14.5000	14.1000	14.2500	-2.464%	12	3,049	+89.404%
2026-06-30	15.0000	15.0000	13.9000	14.6100	-1.616%	22	3,055	+84.736%
2026-06-29	16.0000	16.5900	14.8500	14.8500	-21.429%	94	3,061	+81.751%
2026-06-26	20.1200	20.1200	18.3500	18.9000	-6.621%	57	3,045	+42.804%
2026-06-25	19.5000	20.4000	19.5000	20.2400	+8.642%	400	3,017	+33.350%
2026-06-24	17.0700	18.8000	17.0700	18.6300	+16.583%	61	3,062	+44.874%
2026-06-23	15.7700	15.9800	15.1000	15.9800	+4.104%	17	3,047	+68.899%
2026-06-22	14.8500	16.0000	14.8500	15.3500	+3.716%	153	3,043	+75.831%
2026-06-18	13.9900	15.4500	13.9900	14.8000	+4.965%	20	3,046	+82.365%
2026-06-17	14.0000	14.3500	14.0000	14.1000	-4.016%	11	3,046	+91.418%
2026-06-16	15.2500	15.4700	14.6900	14.6900	+1.380%	23	3,046	+83.730%
2026-06-15	14.4800	15.0000	14.4800	14.4900	-9.438%	13	2,968	+86.266%
2026-06-12	13.6400	17.0900	13.6400	16.0000	+8.181%	87	2,968	+68.688%
2026-06-11	15.1200	15.1200	14.7900	14.7900	-5.495%	2	2,968	+82.488%
2026-06-10	15.2800	15.8300	15.0000	15.6500	-5.152%	10	2,966	+72.460%
2026-06-09	13.9500	16.5000	13.9500	16.5000	+14.903%	6	2,967	+63.576%
2026-06-08	14.6100	14.7100	14.3200	14.3600	-8.535%	1,781	2,965	+87.953%
2026-06-05	14.6200	15.7000	14.4200	15.7000	+20.769%	29	2,367	+71.911%
2026-06-04	13.9600	13.9600	13.0000	13.0000	-7.010%	34	2,366	+107.615%
2026-06-03	13.5000	14.0000	13.1500	13.9800	+9.819%	34	2,352	+93.062%
2026-06-02	12.2000	12.7300	12.2000	12.7300	-1.318%	21	2,342	+112.019%
2026-06-01	11.3000	12.9500	11.3000	12.9000	+31.231%	71	2,349	+109.225%
2026-05-29	10.5000	11.0000	9.8300	9.8300	+3.474%	16	2,352	+174.568%
2026-05-28	9.4000	9.5600	9.0500	9.5000	-0.835%	19	2,341	+184.105%
2026-05-27	9.5000	10.3000	9.4000	9.5800	-5.149%	176	2,336	+181.733%
2026-05-26	9.9000	10.2700	9.9000	10.1000	-10.222%	17	2,395	+167.228%
2026-05-22	10.8500	11.2500	10.5500	11.2500	-7.407%	57	2,393	+139.911%
2026-05-21	12.5000	12.5000	11.6900	12.1500	+6.114%	321	2,392	+122.140%
2026-05-20	11.4000	11.4500	11.3200	11.4500	-9.127%	5	2,392	+135.721%
2026-05-19	13.1000	13.8900	12.6000	12.6000	+5.882%	36	2,403	+114.206%
2026-05-18	10.7000	12.1000	10.7000	11.9000	-0.916%	10	2,403	+126.807%
2026-05-15	11.5300	12.3000	11.5300	12.0100	+7.232%	23	2,403	+124.729%
2026-05-14	11.9000	12.0000	11.2000	11.2000	-6.276%	12	2,406	+140.982%
2026-05-13	12.0000	12.0000	11.7800	11.9500	-7.004%	7	2,406	+125.858%
2026-05-12	12.2500	13.2500	12.2500	12.8500	+9.642%	21	2,406	+110.039%
2026-05-11	14.7000	14.7000	11.7200	11.7200	-20.272%	32	2,406	+130.290%
2026-05-08	18.6700	18.6700	14.7000	14.7000	-30.166%	183	2,397	+83.605%
2026-05-07	19.0500	21.2000	19.0500	21.0500	+9.864%	66	2,446	+28.219%
2026-05-06	19.9200	19.9200	19.1000	19.1600	-10.593%	19	2,438	+40.866%
2026-05-05	20.0000	21.4300	19.8500	21.4300	+4.232%	31	2,429	+25.945%
2026-05-04	21.1700	21.4200	20.5600	20.5600	-0.049%	58	2,428	+31.274%
2026-05-01	20.5600	20.6900	20.0000	20.5700	+1.832%	20	2,400	+31.211%
2026-04-30	20.8400	20.8400	19.8000	20.2000	-9.620%	97	2,400	+33.614%
2026-04-29	22.9000	22.9000	22.3500	22.3500	+3.233%	27	2,397	+20.761%
2026-04-28	21.5000	21.6500	21.3300	21.6500	-1.367%	20	2,379	+24.665%
2026-04-27	21.9100	21.9500	21.9100	21.9500	+2.093%	4	2,375	+22.961%
2026-04-24	20.3600	21.5000	20.3600	21.5000	+6.647%	29	2,377	+25.535%
2026-04-23	19.1000	20.2000	19.1000	20.1600	+8.329%	17	2,377	+33.879%
2026-04-22	18.5500	18.9000	18.2600	18.6100	-0.481%	20	2,371	+45.030%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+1.630%	1	2,370	+44.332%
2026-04-20	18.7500	19.1800	18.2200	18.4000	-3.766%	34	2,370	+46.685%
2026-04-17	19.5000	19.8500	19.1200	19.1200	-6.044%	216	2,370	+41.161%
2026-04-16	21.4700	21.7000	20.3500	20.3500	-17.511%	277	2,360	+32.629%
2026-04-15	23.4500	24.6700	23.4500	24.6700	+4.979%	8	2,352	+9.404%
2026-04-14	23.4500	23.5500	23.4500	23.5000	-10.646%	163	2,352	+14.851%
2026-04-10	25.7500	26.3000	25.7500	26.3000	+0.766%	38	2,278	+2.624%
2026-04-09	26.1000	26.1000	26.1000	26.1000	+1.359%	2	2,261	+3.410%
2026-04-08	25.3500	25.7500	25.3000	25.7500	-6.703%	33	2,259	+4.816%
2026-04-07	27.8500	28.0500	27.6000	27.6000	-0.898%	13	2,237	-2.210%
2026-04-02	26.8300	27.8500	26.8300	27.8500	-3.366%	21	2,244	-3.088%
2026-03-31	30.5000	30.6500	28.8200	28.8200	-7.923%	26	2,244	-6.350%
2026-03-30	31.1000	31.3000	31.1000	31.3000	+5.708%	4	2,220	-13.770%
2026-03-27	29.6100	29.6100	29.6100	29.6100	+13.448%	8	2,220	-8.848%
2026-03-26	26.1000	26.1000	26.1000	26.1000	+5.625%	1	2,228	+3.410%
2026-03-25	25.0500	25.2500	24.7100	24.7100	-10.633%	66	2,228	+9.227%
2026-03-20	27.3000	27.6500	27.3000	27.6500	+5.939%	22	2,229	-2.387%
2026-03-18	25.2400	26.1000	25.2400	26.1000	+8.524%	35	2,226	+3.410%
2026-03-17	24.5900	24.5900	24.0500	24.0500	-7.500%	16	2,201	+12.225%
2026-03-16	27.0000	27.0000	26.0000	26.0000	-4.762%	48	2,194	+3.808%
2026-03-13	27.2500	27.3000	27.2500	27.3000	+0.552%	52	2,160	-1.136%
2026-03-12	27.1500	27.2000	27.1500	27.1500	+1.344%	7	2,165	-0.589%
2026-03-11	26.7900	26.7900	26.7900	26.7900	+0.337%	3	2,166	+0.747%
2026-03-10	26.7500	26.7500	26.7000	26.7000	-4.813%	2	2,166	+1.086%
2026-03-05	28.2900	28.2900	28.0500	28.0500	+5.849%	11	2,167	-3.779%
2026-03-04	26.3600	26.5000	26.3600	26.5000	-1.230%	22	2,168	+1.849%
2026-03-03	29.0000	29.0000	26.8300	26.8300	-0.074%	36	2,168	+0.596%
2026-03-02	27.0000	27.0000	26.8500	26.8500	-5.954%	7	2,168	+0.521%
2026-02-27	29.0000	29.0000	28.5500	28.5500	+0.070%	30	2,164	-5.464%
2026-02-26	27.6300	28.5300	26.9500	28.5300	+0.991%	6	2,159	-5.398%
2026-02-24	28.8500	28.8500	28.2500	28.2500	+0.355%	3	2,159	-4.460%
2026-02-23	28.1500	28.1500	28.1500	28.1500	+3.875%	2	2,160	-4.121%
2026-02-20	27.1000	27.1000	27.1000	27.1000	+2.264%	1	2,161	-0.406%
2026-02-19	26.7500	26.7500	26.5000	26.5000	-1.852%	4	2,161	+1.849%
2026-02-18	26.7000	27.0000	26.6400	27.0000	-10.150%	40	2,161	-0.037%
2026-02-17	30.1000	30.1000	30.0500	30.0500	+0.334%	2	2,143	-10.183%
2026-02-13	30.2600	30.2600	29.9000	29.9500	-2.124%	12	2,141	-9.883%
2026-02-12	30.9000	30.9000	30.4600	30.6000	+9.481%	25	2,141	-11.797%
2026-02-10	27.4500	27.9500	27.3000	27.9500	+6.598%	48	2,158	-3.435%
2026-02-09	26.2200	26.2200	26.2200	26.2200	-9.804%	2	2,134	+2.937%
2026-02-06	29.3500	29.3500	29.0700	29.0700	-4.249%	501	2,134	-7.155%
2026-02-05	29.8500	30.4300	29.8500	30.3600	+2.429%	55	2,633	-11.100%
2026-02-04	29.1300	29.7000	29.1300	29.6400	+11.053%	12	2,636	-8.941%
2026-02-03	26.6900	26.6900	26.6900	26.6900	-1.549%	5	2,633	+1.124%
2026-02-02	27.5000	27.5000	27.1100	27.1100	+4.269%	7	2,633	-0.443%
2026-01-30	25.3500	26.4900	25.3500	26.0000	+6.776%	15	2,637	+3.808%
2026-01-29	24.3500	24.3500	24.3500	24.3500	+2.960%	1	2,643	+10.842%
2026-01-28	23.5500	23.6500	23.5500	23.6500	-3.351%	2	2,643	+14.123%
2026-01-27	24.4700	24.4700	24.4700	24.4700	-5.155%	2	2,642	+10.298%
2026-01-26	24.9000	25.8000	24.8000	25.8000	+12.664%	6	2,642	+4.612%
2026-01-23	23.0700	23.0700	21.9500	22.9000	-3.620%	506	2,643	+17.860%
2026-01-22	24.7500	25.0000	23.7600	23.7600	+0.169%	14	2,253	+13.594%
2026-01-21	23.7200	23.7200	23.7200	23.7200	+4.956%	4	2,244	+13.786%
2026-01-20	21.2500	22.6500	21.0000	22.6000	+5.116%	11	2,244	+19.425%
2026-01-16	21.1300	21.5000	20.2000	21.5000	-4.909%	2,789	869	+25.535%
2026-01-15	22.9500	22.9500	22.6100	22.6100	-7.526%	2	869	+19.372%
2026-01-14	23.3500	24.4500	22.8500	24.4500	+4.264%	3	869	+10.389%
2026-01-13	23.4700	23.4700	23.4500	23.4500	+1.868%	2	870	+15.096%
2026-01-12	24.1500	24.1500	23.0200	23.0200	-4.163%	19	869	+17.246%
2026-01-09	23.7500	24.0200	23.7500	24.0200	-3.727%	6	867	+12.365%
2026-01-08	24.7000	25.1700	23.9000	24.9500	-0.558%	446	865	+8.176%
2026-01-07	25.0000	25.6700	23.9200	25.0900	+0.360%	1,362	680	+7.573%
2026-01-06	27.0400	27.0400	24.6000	25.0000	-9.845%	8	352	+7.960%
2026-01-05	27.7300	27.7300	27.7300	27.7300	+5.678%	1	351	-2.669%
2026-01-02	29.8500	29.8500	26.2400	26.2400	-8.667%	5	351	+2.858%
2025-12-30	27.6700	28.7300	27.6700	28.7300	-0.243%	4	351	-6.056%
2025-12-29	28.8000	28.8000	28.8000	28.8000	+0.594%	2	350	-6.285%
2025-12-26	28.6300	28.6300	28.6300	28.6300	+6.037%	1	348	-5.728%
2025-12-23	26.5500	27.0000	26.5500	27.0000	+0.559%	2	347	-0.037%
2025-12-22	27.0000	27.5000	26.0500	26.8500	-9.748%	35	348	+0.521%
2025-12-19	30.6500	30.6500	29.7500	29.7500	-17.361%	9	348	-9.277%
2025-12-15	36.0000	36.0000	36.0000	36.0000	+11.801%	2	342	-25.028%
2025-12-11	34.5000	34.5000	32.0000	32.2000	-8.000%	12	344	-16.180%
2025-12-10	36.6500	36.7100	35.0000	35.0000	-7.137%	10	352	-22.886%
2025-12-09	37.7400	37.7400	37.6000	37.6900	-0.554%	3	344	-28.389%
2025-12-08	37.9000	37.9000	37.9000	37.9000	-3.807%	4	342	-28.786%
2025-12-05	39.2000	39.4000	38.6000	39.4000	-0.580%	4	346	-31.497%
2025-12-04	40.0000	40.0000	39.4800	39.6300	-5.643%	6	345	-31.895%
2025-12-03	42.0000	42.0000	42.0000	42.0000	-4.719%	1	347	-35.738%
2025-12-01	44.0800	44.0800	44.0800	44.0800	-1.055%	30	347	-38.770%
2025-11-24	44.5500	44.5500	44.5500	44.5500	+6.579%	10	377	-39.416%
2025-11-14	41.8000	41.8000	41.8000	41.8000	-0.524%	1	377	-35.431%
2025-11-13	42.0200	42.0200	42.0200	42.0200	+11.311%	2	377	-35.769%
2025-11-11	37.7500	37.7500	37.7500	37.7500	-7.362%	10	376	-28.503%
2025-11-07	40.7500	40.7500	40.7500	40.7500	+12.569%	22	366	-33.767%
2025-11-05	36.2000	36.2000	36.2000	36.2000	+5.539%	1	388	-25.442%
2025-11-03	34.0000	34.3000	34.0000	34.3000	+4.701%	6	388	-21.312%
2025-10-28	32.7600	32.7600	32.7600	32.7600	-8.235%	21	388	-17.613%
2025-10-22	35.7000	35.7000	35.7000	35.7000	+13.550%	1	367	-24.398%
2025-10-20	31.4400	31.4400	31.4400	31.4400	-6.373%	5	368	-14.154%
2025-10-17	33.5800	33.5800	33.5800	33.5800	+3.578%	1	363	-19.625%
2025-10-16	31.4500	32.4200	30.7000	32.4200	+5.431%	10	362	-16.749%
2025-10-15	30.7500	30.7500	30.7500	30.7500	-3.302%	55	364	-12.228%
2025-10-13	31.8000	31.8000	31.8000	31.8000	+0.633%	5	419	-15.126%
2025-10-10	29.8800	31.6000	29.8800	31.6000	+0.509%	113	424	-14.589%
2025-10-09	31.4400	31.4400	31.4400	31.4400	-0.032%	2	468	-14.154%
2025-10-08	31.4500	31.4500	31.4500	31.4500	-5.128%	55	468	-14.181%
2025-10-07	34.1200	34.1200	33.1500	33.1500	-6.620%	77	413	-18.582%
2025-10-06	35.1600	35.5000	35.1600	35.5000	0.000%	16	336	-23.972%
2025-10-03	35.7500	35.7500	35.5000	35.5000	-4.826%	16	335	-23.972%
2025-10-02	38.4000	38.4000	37.3000	37.3000	-7.098%	3	342	-27.641%
2025-09-29	40.1500	40.1500	40.1500	40.1500	+1.057%	20	343	-32.777%
2025-09-25	39.7300	39.7300	39.7300	39.7300	+2.661%	2	323	-32.066%
2025-09-24	38.7000	38.7000	38.7000	38.7000	-1.023%	5	325	-30.258%
2025-09-18	39.1000	39.1000	39.1000	39.1000	-2.250%	20	320	-30.972%
2025-09-17	40.0000	40.0000	40.0000	40.0000	0.000%	1	300	-32.525%
2025-09-16	38.8300	40.0000	38.7700	40.0000	+12.170%	12	299	-32.525%
2025-09-15	35.6600	35.6600	35.6600	35.6600	-1.219%	1	297	-24.313%
2025-09-12	38.5000	38.5000	36.1000	36.1000	-10.087%	186	296	-25.235%
2025-09-09	39.9200	40.1500	39.9200	40.1500	-3.369%	30	161	-32.777%
2025-09-05	42.1500	42.1500	41.5500	41.5500	-2.625%	17	131	-35.042%
2025-09-04	42.6700	42.6700	42.6700	42.6700	+2.130%	1	116	-36.747%
2025-09-03	40.6900	41.7800	40.6900	41.7800	+4.450%	3	117	-35.400%
2025-08-27	40.0000	40.0000	40.0000	40.0000	+2.433%	1	114	-32.525%
2025-08-26	39.0500	39.0500	39.0500	39.0500	-0.687%	1	113	-30.883%
2025-08-25	39.3200	39.3200	39.3200	39.3200	-12.913%	1	112	-31.358%
2025-08-20	45.1500	45.1500	45.1500	45.1500	+4.514%	15	112	-40.221%
2025-08-19	43.2500	43.2500	43.2000	43.2000	+6.273%	2	97	-37.523%
2025-08-08	40.3300	40.6500	40.3300	40.6500	-4.014%	3	95	-33.604%
2025-08-07	42.3500	42.3500	42.3500	42.3500	+3.596%	1	93	-36.269%
2025-08-04	40.8800	40.8800	40.8800	40.8800	-4.150%	10	92	-33.977%
2025-08-01	42.7000	42.7000	42.6500	42.6500	+3.771%	2	82	-36.717%
2025-07-30	41.1000	41.1000	41.1000	41.1000	+5.439%	10	81	-34.331%
2025-07-24	39.0600	39.0600	38.9800	38.9800	-1.441%	42	71	-30.759%
2025-07-23	39.8800	39.8800	39.5500	39.5500	-2.826%	12	29	-31.757%
2025-07-22	41.8000	41.8000	40.7000	40.7000	+5.304%	11	19	-33.686%
2025-07-18	39.6000	39.6000	38.1300	38.6500	0.000%	9	8	-30.168%

.dark-mode .fK4bT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fK4bT4{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20270115P80RKLB Jan 15 2027 80.00 Put (RKLB270115P00080000)option OPRA

RKLB20270115P80
RKLB Jan 15 2027 80.00 Put (RKLB270115P00080000)
option OPRA