Dark

RKLB20280121P45
RKLB Jan 21 2028 45.00 Put (RKLB280121P00045000)
option OPRA

EOD

Sep 14, 2026

9.55+7.303%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.1000	9.5500	9.1000	9.5500	+7.303%	6	2,410	0.000%
2026-09-11	9.2000	9.2500	8.9000	8.9000	-7.292%	5	2,409	+7.303%
2026-09-10	9.7500	9.7500	9.4500	9.6000	+1.053%	10	2,410	-0.521%
2026-09-09	9.2000	9.5000	9.2000	9.5000	+2.151%	2	2,400	+0.526%
2026-09-04	9.1100	9.3000	9.1100	9.3000	-0.535%	12	2,395	+2.688%
2026-09-03	9.4500	9.4500	9.2600	9.3500	-1.579%	8	2,395	+2.139%
2026-09-02	9.6000	9.6000	9.5000	9.5000	-2.564%	8	2,397	+0.526%
2026-09-01	9.7500	9.7500	9.7500	9.7500	+1.036%	1	2,390	-2.051%
2026-08-31	9.7500	9.7600	9.6300	9.6500	-1.531%	17	2,389	-1.036%
2026-08-28	9.6100	9.8000	9.4500	9.8000	+3.704%	70	2,378	-2.551%
2026-08-27	9.4000	9.4500	9.4000	9.4500	-4.255%	8	2,341	+1.058%
2026-08-25	9.6200	9.9200	9.6200	9.8700	+3.243%	9	2,334	-3.242%
2026-08-24	8.9500	9.6500	8.9500	9.5600	+5.402%	8	2,329	-0.105%
2026-08-21	9.0500	9.4000	9.0100	9.0700	-2.578%	12	2,325	+5.292%
2026-08-20	9.1000	9.3100	8.9000	9.3100	-0.321%	5	2,317	+2.578%
2026-08-12	9.3000	9.4000	9.3000	9.3400	+7.356%	5	2,314	+2.248%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-11.224%	5	2,312	+9.770%
2026-08-10	9.8000	9.8000	9.8000	9.8000	-4.390%	1	2,312	-2.551%
2026-08-07	10.5000	10.5000	10.2400	10.2500	-5.093%	53	2,311	-6.829%
2026-08-06	10.8400	10.8400	10.8000	10.8000	-4.085%	61	2,351	-11.574%
2026-08-05	11.2600	11.2600	11.2600	11.2600	-3.596%	1	2,321	-15.187%
2026-08-04	11.6800	11.6800	11.6800	11.6800	-4.262%	2	2,321	-18.236%
2026-08-03	12.2000	12.2000	12.2000	12.2000	-6.513%	200	2,320	-21.721%
2026-07-31	12.7000	13.0500	12.7000	13.0500	-3.405%	3	2,120	-26.820%
2026-07-30	13.8300	14.1000	13.5100	13.5100	-0.148%	3	2,121	-29.312%
2026-07-29	13.5300	13.5300	13.5300	13.5300	+0.222%	1	2,119	-29.416%
2026-07-28	13.8000	13.8000	13.5000	13.5000	+2.662%	3	2,119	-29.259%
2026-07-27	13.0400	13.1500	13.0000	13.1500	-1.128%	31	2,118	-27.376%
2026-07-24	13.1000	13.3000	13.1000	13.3000	+5.388%	3	2,108	-28.195%
2026-07-22	12.6200	12.6200	12.6200	12.6200	-2.322%	200	2,108	-24.326%
2026-07-21	13.1000	13.1000	12.7700	12.9200	-2.121%	5	1,908	-26.084%
2026-07-17	13.4500	13.5000	13.2000	13.2000	0.000%	4	1,904	-27.652%
2026-07-16	13.1900	13.2600	13.0100	13.2000	+14.783%	410	1,901	-27.652%
2026-07-15	11.2000	11.6700	11.0800	11.5000	+6.977%	5	1,855	-16.957%
2026-07-13	10.7500	10.7500	10.7500	10.7500	-2.891%	3	1,853	-11.163%
2026-07-08	11.0700	11.0700	11.0700	11.0700	+11.818%	1	1,853	-13.731%
2026-07-06	9.8500	9.9000	9.8500	9.9000	+7.027%	121	1,852	-3.535%
2026-07-02	9.2000	9.2500	9.2000	9.2500	-2.116%	110	1,896	+3.243%
2026-07-01	9.4500	9.4500	9.4500	9.4500	-3.768%	10	1,896	+1.058%
2026-06-29	9.9200	9.9200	9.7500	9.8200	-11.611%	4	1,896	-2.749%
2026-06-25	11.1100	11.1100	11.1100	11.1100	+1.927%	1	1,895	-14.041%
2026-06-24	10.0000	10.9000	10.0000	10.9000	+14.858%	8	1,894	-12.385%
2026-06-23	9.4700	9.4900	9.4700	9.4900	-0.939%	2	1,889	+0.632%
2026-06-22	9.2000	9.5800	9.2000	9.5800	+6.444%	2	1,888	-0.313%
2026-06-17	9.0000	9.0000	9.0000	9.0000	+1.925%	2	1,887	+6.111%
2026-06-05	8.8300	8.8300	8.8300	8.8300	+33.788%	1	1,887	+8.154%
2026-05-29	6.6000	6.6000	6.6000	6.6000	-8.840%	1	1,887	+44.697%
2026-05-26	7.2400	7.2400	7.2400	7.2400	+2.987%	1	1,887	+31.906%
2026-05-22	7.2500	7.2500	7.0300	7.0300	+1.006%	4	1,887	+35.846%
2026-05-20	6.9600	6.9600	6.9600	6.9600	-2.247%	10	1,889	+37.213%
2026-05-19	7.1100	7.1200	7.1100	7.1200	+5.481%	10	1,889	+34.129%
2026-05-18	6.7500	6.7500	6.7500	6.7500	+2.273%	20	1,889	+41.481%
2026-05-15	6.6000	6.6000	6.6000	6.6000	-3.650%	200	1,889	+44.697%
2026-05-14	6.3500	6.8500	6.3500	6.8500	-2.143%	3	1,925	+39.416%
2026-05-12	6.9300	7.0000	6.9300	7.0000	+7.692%	13	1,925	+36.429%
2026-05-11	7.9500	7.9500	6.5000	6.5000	-13.907%	108	1,925	+46.923%
2026-05-08	8.8500	8.8500	7.5500	7.5500	-21.843%	7	1,927	+26.490%
2026-05-07	9.6600	9.6600	9.6600	9.6600	+0.625%	1	1,924	-1.139%
2026-05-06	9.6000	9.6000	9.6000	9.6000	-0.208%	1	1,923	-0.521%
2026-05-05	9.6200	9.6200	9.6200	9.6200	-4.752%	1	1,924	-0.728%
2026-05-04	10.2200	10.2200	10.1000	10.1000	-4.537%	2	1,923	-5.446%
2026-04-29	10.5800	10.5800	10.5800	10.5800	+5.694%	1	1,923	-9.735%
2026-04-28	9.7400	10.0100	9.7400	10.0100	+0.100%	201	1,923	-4.595%
2026-04-24	9.3400	10.0000	9.3400	10.0000	+8.578%	3	1,723	-4.500%
2026-04-21	10.9500	10.9500	9.2100	9.2100	+1.768%	5	1,725	+3.692%
2026-04-20	9.1400	9.1400	9.0500	9.0500	-3.209%	3	1,725	+5.525%
2026-04-17	9.3500	9.3500	9.3500	9.3500	-10.526%	51	1,725	+2.139%
2026-04-16	10.1500	10.4500	10.1500	10.4500	-6.278%	3	1,674	-8.612%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+2.013%	1	1,677	-14.350%
2026-04-14	11.2100	11.2100	10.9300	10.9300	-4.957%	3	1,676	-12.626%
2026-04-13	11.6900	11.6900	11.5000	11.5000	-2.625%	2	1,676	-16.957%
2026-04-08	11.6500	11.8100	11.6500	11.8100	-6.788%	28	1,674	-19.136%
2026-04-07	12.6700	12.6700	12.6700	12.6700	+4.624%	2	1,701	-24.625%
2026-04-01	12.1100	12.1100	12.1100	12.1100	-16.367%	4	1,701	-21.140%
2026-03-30	14.1500	14.4800	14.1500	14.4800	+1.259%	14	1,697	-34.047%
2026-03-27	13.4500	14.3000	13.4500	14.3000	+11.111%	2	1,684	-33.217%
2026-03-26	12.5000	12.8700	11.8000	12.8700	+8.151%	41	1,684	-25.796%
2026-03-25	11.6000	11.9000	11.6000	11.9000	-5.929%	51	1,705	-19.748%
2026-03-24	12.8000	12.9000	12.6500	12.6500	-0.550%	4	1,656	-24.506%
2026-03-23	12.7200	12.7200	12.7200	12.7200	-5.778%	1	1,656	-24.921%
2026-03-20	12.2500	13.5000	12.1800	13.5000	+12.688%	56	1,656	-29.259%
2026-03-19	11.9500	12.1500	11.9500	11.9800	-6.113%	10	1,650	-20.284%
2026-03-16	12.8500	12.8500	12.7600	12.7600	-3.333%	4	1,647	-25.157%
2026-03-13	13.2000	13.2000	13.2000	13.2000	-1.124%	1	1,644	-27.652%
2026-03-12	13.3500	13.3500	13.3500	13.3500	+0.755%	1	1,644	-28.464%
2026-03-11	13.2500	13.2500	13.2500	13.2500	-0.376%	5	1,645	-27.925%
2026-03-06	13.3000	13.3000	13.2500	13.3000	0.000%	201	1,640	-28.195%
2026-03-05	13.3000	13.3000	13.3000	13.3000	+1.682%	400	1,590	-28.195%
2026-03-04	13.2000	13.2000	13.0800	13.0800	-5.560%	2	1,451	-26.988%
2026-02-26	13.8500	13.8500	13.8500	13.8500	+5.725%	25	1,452	-31.047%
2026-02-25	13.5500	13.5500	13.1000	13.1000	-6.429%	29	1,475	-27.099%
2026-02-23	14.0000	14.0000	14.0000	14.0000	+4.948%	2	1,475	-31.786%
2026-02-20	13.3400	13.3400	13.3400	13.3400	+5.039%	1	1,477	-28.411%
2026-02-19	12.7000	12.7000	12.7000	12.7000	-10.057%	1	1,476	-24.803%
2026-02-17	14.1200	14.1200	14.1200	14.1200	-1.944%	3	1,476	-32.365%
2026-02-13	14.3500	14.4000	14.3500	14.4000	-2.703%	2	1,476	-33.681%
2026-02-12	14.8000	14.8000	14.8000	14.8000	+8.664%	5	1,476	-35.473%
2026-02-10	13.7500	13.7500	13.6200	13.6200	+2.406%	11	1,481	-29.883%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-5.000%	1	1,472	-28.195%
2026-02-06	14.0000	14.0000	14.0000	14.0000	+3.704%	1	1,472	-31.786%
2026-02-04	13.4900	13.5000	13.4800	13.5000	+7.143%	3	1,472	-29.259%
2026-02-02	12.7700	12.7700	12.6000	12.6000	-0.395%	2	1,471	-24.206%
2026-01-30	12.6500	12.6500	12.6500	12.6500	+6.751%	20	1,471	-24.506%
2026-01-29	11.8500	11.8500	11.8500	11.8500	+1.717%	1	1,471	-19.409%
2026-01-28	11.6500	11.6500	11.6500	11.6500	-3.078%	2	1,471	-18.026%
2026-01-27	12.0100	12.0200	12.0100	12.0200	+6.655%	3	1,473	-20.549%
2026-01-22	10.5500	11.2700	10.5500	11.2700	-2.000%	101	1,473	-15.262%
2026-01-20	11.5000	11.5000	11.5000	11.5000	+14.087%	20	1,472	-16.957%
2026-01-16	10.9500	10.9500	10.0000	10.0800	-6.233%	458	1,491	-5.258%
2026-01-15	10.7500	10.7500	10.7500	10.7500	0.000%	7	1,491	-11.163%
2026-01-14	10.7500	10.7500	10.7500	10.7500	-8.433%	9	1,491	-11.163%
2026-01-07	11.7400	11.7400	11.7400	11.7400	-5.093%	1	1,491	-18.654%
2026-01-06	12.1500	12.3700	11.0000	12.3700	-8.438%	502	1,490	-22.797%
2026-01-05	13.6500	14.8500	13.3000	13.5100	+2.582%	43	1,020	-29.312%
2025-12-31	13.5200	13.5200	13.1700	13.1700	+0.997%	2	1,020	-27.487%
2025-12-30	13.0400	13.0400	13.0400	13.0400	-2.687%	2	1,020	-26.764%
2025-12-26	13.5100	13.6100	13.3000	13.4000	+7.200%	11	1,020	-28.731%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-3.846%	7	1,007	-23.600%
2025-12-22	13.1600	13.1600	13.0000	13.0000	-7.473%	56	1,007	-26.538%
2025-12-19	15.5100	15.5100	13.8600	14.0500	-12.733%	45	966	-32.028%
2025-12-18	16.1400	16.1400	16.0400	16.1000	-5.294%	20	974	-40.683%
2025-12-17	17.0000	17.0000	17.0000	17.0000	0.000%	3	960	-43.824%
2025-12-16	17.4100	17.4500	17.0000	17.0000	+3.849%	4	963	-43.824%
2025-12-15	15.9800	16.3700	15.9600	16.3700	+5.955%	4	964	-41.662%
2025-12-12	15.2000	15.4500	15.2000	15.4500	-0.323%	3	965	-38.188%
2025-12-11	15.5000	15.5000	15.5000	15.5000	-2.943%	7	966	-38.387%
2025-12-10	16.5700	16.6100	15.9700	15.9700	-6.059%	7	963	-40.200%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-2.299%	1	962	-43.824%
2025-12-08	17.5100	17.5100	16.6900	17.4000	-1.136%	22	963	-45.115%
2025-12-05	17.8500	17.8500	17.5500	17.6000	-2.493%	4	966	-45.739%
2025-12-04	17.7400	18.0500	17.7300	18.0500	-6.136%	38	963	-47.091%
2025-12-02	19.2300	19.2300	19.2300	19.2300	-1.637%	2	953	-50.338%
2025-12-01	19.5500	19.5500	19.5500	19.5500	+0.618%	1	953	-51.151%
2025-11-28	19.2800	19.4300	19.2600	19.4300	-0.968%	3	953	-50.849%
2025-11-25	20.0000	20.0000	19.6200	19.6200	-0.507%	12	952	-51.325%
2025-11-24	19.7200	19.7200	19.7200	19.7200	-3.333%	1	956	-51.572%
2025-11-21	20.2000	20.5000	20.2000	20.4000	-0.730%	3	956	-53.186%
2025-11-20	20.5000	20.6000	20.5000	20.5500	+2.801%	21	956	-53.528%
2025-11-19	19.9900	19.9900	19.9900	19.9900	+2.882%	10	955	-52.226%
2025-11-18	19.5600	19.5600	19.4300	19.4300	+0.935%	16	965	-50.849%
2025-11-17	18.8500	19.4000	18.5000	19.2500	+0.575%	9	965	-50.390%
2025-11-14	18.7100	19.1400	18.4500	19.1400	+0.737%	37	959	-50.104%
2025-11-13	18.5000	19.0000	18.5000	19.0000	+8.820%	43	959	-49.737%
2025-11-12	17.4000	17.4600	17.0500	17.4600	+1.453%	29	949	-45.304%
2025-11-11	16.5500	17.7000	16.5000	17.2100	+0.702%	778	949	-44.509%
2025-11-10	17.0900	17.0900	17.0900	17.0900	-2.953%	1	335	-44.119%
2025-11-07	16.5000	18.3000	16.5000	17.6100	+5.134%	7	336	-45.769%
2025-11-06	16.5000	16.7500	16.5000	16.7500	+5.280%	7	330	-42.985%
2025-11-05	15.9100	15.9100	15.9100	15.9100	+2.447%	1	326	-39.975%
2025-11-04	15.5000	15.5800	15.5000	15.5300	+10.455%	12	325	-38.506%
2025-10-31	14.7800	14.7800	14.0600	14.0600	-6.887%	2	327	-32.077%
2025-10-30	15.1000	15.1000	15.1000	15.1000	+5.891%	1	329	-36.755%
2025-10-28	14.2600	14.2600	14.2600	14.2600	+18.340%	1	328	-33.029%
2025-10-27	14.3300	14.3300	12.0000	12.0500	-16.897%	34	294	-20.747%
2025-10-24	14.0200	14.5000	13.9500	14.5000	-1.159%	201	294	-34.138%
2025-10-23	14.5800	14.6700	14.5800	14.6700	-3.992%	33	94	-34.901%
2025-10-22	15.2200	15.2800	15.2100	15.2800	+4.658%	44	65	-37.500%
2025-10-21	14.1000	14.6000	14.1000	14.6000	+6.182%	2	65	-34.589%
2025-10-20	13.6500	13.7500	13.6500	13.7500	-1.434%	5	65	-30.545%
2025-10-16	13.9600	13.9600	13.9500	13.9500	+6.651%	7	66	-31.541%
2025-10-15	13.6300	13.6300	13.0800	13.0800	-6.571%	12	62	-26.988%
2025-10-14	14.0000	14.0000	14.0000	14.0000	-0.709%	7	53	-31.786%
2025-10-13	13.6900	14.3200	13.6900	14.1000	+4.911%	4	48	-32.270%
2025-10-10	13.4400	13.4400	13.4400	13.4400	-0.444%	1	44	-28.943%
2025-10-09	13.5000	13.5000	13.5000	13.5000	-4.594%	4	45	-29.259%
2025-10-07	14.6000	14.6000	14.0000	14.1500	-4.068%	12	49	-32.509%
2025-10-06	15.1000	15.1000	14.7500	14.7500	-2.318%	6	48	-35.254%
2025-10-03	14.2000	15.1600	14.2000	15.1000	-4.066%	14	46	-36.755%
2025-10-02	15.7400	15.7400	15.7400	15.7400	-6.198%	1	42	-39.327%
2025-10-01	16.7300	16.7800	16.7300	16.7800	-2.157%	5	42	-43.087%
2025-09-29	17.1500	17.1500	17.1500	17.1500	+0.882%	1	37	-44.315%
2025-09-26	17.4500	17.4500	17.0000	17.0000	+3.976%	2	36	-43.824%
2025-09-24	16.8800	16.8800	16.3500	16.3500	-2.388%	11	36	-41.590%
2025-09-19	16.7500	16.7500	16.7500	16.7500	-1.529%	3	26	-42.985%
2025-09-17	16.9500	17.0100	16.9500	17.0100	+0.295%	7	27	-43.857%
2025-09-16	16.0900	16.9600	16.0400	16.9600	+8.718%	10	20	-43.691%
2025-09-15	15.6000	15.6000	15.6000	15.6000	0.000%	10	10	-38.782%

.dark-mode .h8q1t0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8q1t0{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20280121P45RKLB Jan 21 2028 45.00 Put (RKLB280121P00045000)option OPRA

RKLB20280121P45
RKLB Jan 21 2028 45.00 Put (RKLB280121P00045000)
option OPRA