Optionistics

RKLX Stock Prices

Data as of

Last
11.50
Change
-1.01
Open
12.44
Previous
12.51
High
12.65
Low
10.83
Bid
-
Ask
-
Volume
2,147,601
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Dec 9, 2025
Impl Vol
157.9%
Hist Vol
180.7%
Opt Volume
747
Open Int
25,918

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 202612.4412.6510.8311.50-1.012,147,6017471.5791.807
Nov 12, 202612.4313.6012.3912.51-0.892,336,2788311.6271.818
Nov 11, 202612.6414.2012.2513.40+1.343,404,1923,4571.5241.817
Nov 10, 20269.2612.099.2612.06+1.365,236,8572,8911.3751.817
Nov 9, 20269.1910.958.7910.70+1.915,342,7252,7042.0121.813
Nov 6, 20267.368.796.888.79+2.073,987,8542,5671.7611.803
Nov 5, 20268.308.366.026.72-2.177,805,9451,9742.1321.804
Nov 4, 20269.729.928.218.89-0.803,748,0865351.8491.782
Nov 3, 20269.209.819.149.69+0.851,426,4534641.8091.788
Nov 2, 20269.939.938.368.84-0.962,611,7685141.8321.786
Oct 30, 202610.1810.929.229.80-1.742,996,2199161.8461.785
Oct 29, 202611.0512.3410.9911.54+0.192,850,0475061.5511.785
Oct 28, 202611.3311.5610.7211.35+0.072,287,3083841.6211.787
Oct 27, 20269.7711.569.5811.28+1.623,967,7331,6491.5601.788
Oct 26, 20269.2010.079.099.66+0.421,861,8471,0141.5601.781
Oct 23, 20268.599.348.189.24+0.482,040,3254501.3591.780
Oct 22, 20268.929.408.328.76-0.902,282,7777871.4601.782
Oct 21, 20269.209.749.119.66+0.952,810,0798921.4471.787
Oct 20, 20268.609.358.178.71-0.181,982,7144611.4631.785
Oct 19, 20269.229.458.888.89+0.192,478,3391,3321.5191.785
Oct 16, 202610.0910.248.548.70-1.703,926,5731,7941.4771.785
Oct 15, 20269.9510.478.1610.40-1.607,646,2923,1531.2521.777
Oct 14, 202613.5613.9211.8512.00-2.224,164,8911,5821.4311.772
Oct 13, 202614.1914.4213.7514.22-0.721,820,5421,3801.3801.766
Oct 12, 202615.9516.0014.6814.94-1.192,243,1679801.3561.766
Oct 9, 202616.4116.6915.5516.13-0.132,044,1221,0981.2221.766
Oct 8, 202617.3617.8515.9216.26-1.752,833,0692,7901.3291.766
Oct 7, 202618.6218.6717.3818.01-1.663,558,2102,7991.2741.767
Oct 6, 202619.5221.3419.0019.67+0.994,620,0622,1511.3231.768
Oct 5, 202619.0319.0317.8118.68-0.442,732,3012,6321.3141.769
Oct 2, 202618.2720.2117.9319.12+0.004,425,5891,3911.3471.773
Oct 1, 202618.3418.5116.9817.44+0.323,586,1088061.5181.779
Sep 30, 202617.6219.5017.0717.12+0.003,153,7005151.3951.779
Sep 29, 202619.1219.4416.9817.12-1.272,097,8879571.4021.780
Sep 28, 202619.0119.2318.1318.39-0.951,332,8154851.4091.778
Sep 25, 202619.4120.0518.7419.34+0.162,623,5836411.3431.778
Sep 24, 202617.2520.1416.9019.18+1.643,665,5061,3431.4041.780
Sep 23, 202618.8819.2317.4517.54-0.873,541,8161,1121.3681.786
Sep 22, 202618.3618.7117.5118.41+0.993,561,4212,0831.4321.789
Sep 21, 202615.3217.4515.3217.42+2.453,758,8393,1991.3511.790
Sep 18, 202616.9016.9114.6014.97-1.603,567,7833,0941.2451.784
Sep 17, 202615.5416.8115.4116.57+1.873,681,0303,4551.3731.781
Sep 16, 202614.7115.0713.7814.70+0.071,929,3901,0941.2781.777
Sep 15, 202614.7915.6213.9614.63+0.453,118,1625481.3611.801
Sep 14, 202613.3114.5713.3014.18-0.191,534,8796281.5041.801
Sep 11, 202614.1015.2613.9814.37+0.382,648,4001,1001.3391.811
Sep 10, 202613.8515.3313.8013.99-0.503,094,9899151.3541.813
Sep 9, 202616.5516.7314.4714.49-1.385,175,8011,0981.3801.813
Sep 8, 202615.5416.6415.0615.87+0.003,252,1461,6191.3671.811
Sep 4, 202615.3115.4514.6215.13+0.192,468,9387171.2381.813
Sep 3, 202615.3715.4514.2814.94+0.332,829,3497311.2731.814
Sep 2, 202614.3014.8313.9114.61+0.232,295,7156281.2131.833
Sep 1, 202614.2615.0414.1114.38-0.701,308,2075231.3251.833
Aug 31, 202614.9815.1314.5315.08-0.231,066,6928181.2811.836
Aug 28, 202616.5116.5114.8615.31-1.551,949,5981,1021.2871.837
Aug 27, 202616.5516.9015.8516.86+0.621,127,7353651.3811.835
Aug 26, 202616.3416.9716.0516.24-0.381,012,3785811.3121.837
Aug 25, 202618.0218.1416.4116.62-0.711,398,5348181.4961.837
Aug 24, 202618.8118.8117.2717.33-2.351,398,4111,4641.3881.841
Aug 21, 202620.5520.9619.0519.68-0.201,151,5897701.4071.841
Aug 20, 202621.2721.2719.2319.88-1.661,791,8941,0141.4541.841
Aug 19, 202622.4322.5320.4021.54-2.041,754,7638221.4581.839
Aug 18, 202623.2424.7022.1923.58-1.781,569,4651,1401.5101.847
Aug 17, 202624.9227.4624.5025.36+1.112,595,1779911.6661.846
Aug 14, 202623.8725.6523.2724.25+0.051,734,4381,3291.4421.847
Aug 13, 202623.2026.7922.9024.20-0.692,323,0451,2111.5711.847

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Dec 9, 20253.000-