Dark

RCAT20260717P8
RCAT Jul 17 2026 8.00 Put (RCAT260717P00008000)
option OPRA

EOD

Jun 29, 2026

0.1400-58.824%(-0.2000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2000	0.2000	0.1400	0.1400	-58.824%	24	1,316	0.000%
2026-06-26	0.3200	0.3400	0.2700	0.3400	-15.000%	25	1,317	-58.824%
2026-06-25	0.3400	0.4000	0.3400	0.4000	+37.931%	164	1,310	-65.000%
2026-06-24	0.2200	0.2900	0.2200	0.2900	+52.632%	71	1,317	-51.724%
2026-06-23	0.1900	0.1900	0.1700	0.1900	+11.765%	15	1,276	-26.316%
2026-06-22	0.1500	0.1900	0.1500	0.1700	-5.556%	160	1,269	-17.647%
2026-06-18	0.1700	0.1800	0.1700	0.1800	+38.462%	2	1,130	-22.222%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-27.778%	18	1,130	+7.692%
2026-06-16	0.1600	0.1800	0.1400	0.1800	+50.000%	16	1,130	-22.222%
2026-06-15	0.1400	0.1400	0.1200	0.1200	-33.333%	128	1,163	+16.667%
2026-06-11	0.2000	0.2100	0.1600	0.1800	-35.714%	12	1,163	-22.222%
2026-06-10	0.2400	0.2800	0.2400	0.2800	-6.667%	10	1,157	-50.000%
2026-06-09	0.2000	0.3000	0.2000	0.3000	+87.500%	8	1,162	-53.333%
2026-06-08	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,155	-12.500%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+7.143%	3	1,155	-6.667%
2026-06-04	0.1300	0.1500	0.1200	0.1400	+7.692%	150	1,158	0.000%
2026-06-03	0.1500	0.1700	0.1300	0.1300	-13.333%	10	1,162	+7.692%
2026-06-01	0.1500	0.1800	0.1500	0.1500	-11.765%	23	1,163	-6.667%
2026-05-29	0.2600	0.2900	0.1600	0.1700	-15.000%	25	1,181	-17.647%
2026-05-28	0.3800	0.3800	0.2000	0.2000	-55.556%	141	1,195	-30.000%
2026-05-27	0.4700	0.5300	0.4500	0.4500	-10.000%	70	1,314	-68.889%
2026-05-26	0.4800	0.5000	0.4800	0.5000	-10.714%	11	1,258	-72.000%
2026-05-22	0.5800	0.5800	0.5600	0.5600	-18.841%	52	1,249	-75.000%
2026-05-21	0.7400	0.7500	0.6800	0.6900	-8.000%	41	1,247	-79.710%
2026-05-20	0.7900	0.7900	0.7000	0.7500	-16.667%	66	1,247	-81.333%
2026-05-19	0.7700	0.9100	0.7700	0.9000	+20.000%	176	1,232	-84.444%
2026-05-18	0.6400	0.8100	0.6400	0.7500	+15.385%	174	1,232	-81.333%
2026-05-15	0.7200	0.7200	0.6500	0.6500	0.000%	58	1,232	-78.462%
2026-05-14	0.7300	0.7300	0.6500	0.6500	-7.143%	17	1,111	-78.462%
2026-05-13	0.6500	0.8100	0.6500	0.7000	+52.174%	167	944	-80.000%
2026-05-12	0.4600	0.4900	0.4400	0.4600	+6.977%	361	944	-69.565%
2026-05-11	0.4300	0.4300	0.4300	0.4300	-20.370%	286	944	-67.442%
2026-05-08	0.6000	0.6000	0.5400	0.5400	-8.475%	182	580	-74.074%
2026-05-07	0.5900	0.6100	0.5900	0.5900	-1.667%	52	420	-76.271%
2026-05-06	0.5000	0.6000	0.5000	0.6000	0.000%	26	468	-76.667%
2026-05-05	0.5800	0.6500	0.5800	0.6000	+20.000%	61	444	-76.667%
2026-05-04	0.5500	0.5500	0.4700	0.5000	-9.091%	9	448	-72.000%
2026-05-01	0.4900	0.5500	0.4900	0.5500	+7.843%	9	444	-74.545%
2026-04-30	0.5100	0.5100	0.5100	0.5100	-15.000%	1	444	-72.549%
2026-04-29	0.6100	0.6100	0.6000	0.6000	+9.091%	7	445	-76.667%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-3.509%	8	440	-74.545%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-1.724%	15	432	-75.439%
2026-04-24	0.5800	0.5800	0.5800	0.5800	+28.889%	2	417	-75.862%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-13.462%	10	425	-68.889%
2026-04-17	0.5600	0.5600	0.5200	0.5200	-5.455%	6	425	-73.077%
2026-04-14	0.5400	0.5600	0.5400	0.5500	-11.290%	13	419	-74.545%
2026-04-13	0.6200	0.6200	0.6200	0.6200	-3.125%	1	410	-77.419%
2026-04-10	0.6400	0.6400	0.6400	0.6400	-4.478%	30	409	-78.125%
2026-04-09	0.6100	0.6700	0.6100	0.6700	+11.667%	81	379	-79.104%
2026-04-08	0.6700	0.6700	0.5900	0.6000	-18.919%	32	300	-76.667%
2026-04-07	0.6800	0.7400	0.6800	0.7400	+13.846%	6	271	-81.081%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-15.584%	3	267	-78.462%
2026-04-02	0.7700	0.7800	0.7700	0.7700	-3.750%	7	259	-81.818%
2026-04-01	0.7900	0.8000	0.7700	0.8000	-25.234%	11	259	-82.500%
2026-03-30	0.9500	1.0700	0.9500	1.0700	+22.989%	27	251	-86.916%
2026-03-27	0.7900	0.8700	0.7900	0.8700	+29.851%	3	254	-83.908%
2026-03-26	0.6100	0.6700	0.6100	0.6700	+11.667%	4	254	-79.104%
2026-03-25	0.5800	0.6000	0.5800	0.6000	-10.448%	4	251	-76.667%
2026-03-23	0.7500	0.7500	0.6700	0.6700	-21.176%	12	253	-79.104%
2026-03-20	0.6700	0.8500	0.6700	0.8500	+16.438%	7	261	-83.529%
2026-03-19	0.7300	0.7300	0.7300	0.7300	+37.736%	12	258	-80.822%
2026-03-18	0.6500	0.6500	0.5000	0.5300	-11.667%	4	247	-73.585%
2026-03-17	0.6300	0.6400	0.6000	0.6000	-20.000%	13	250	-76.667%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+7.143%	2	263	-81.333%
2026-03-12	0.7400	0.7400	0.7000	0.7000	-26.316%	101	261	-80.000%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+10.465%	10	360	-85.263%
2026-03-06	0.7100	0.8600	0.7100	0.8600	+13.158%	103	350	-83.721%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-11.628%	1	250	-81.579%
2026-03-04	0.8600	0.8600	0.8600	0.8600	-25.217%	1	251	-83.721%
2026-02-27	1.1000	1.2000	1.1000	1.1500	+9.524%	7	252	-87.826%
2026-02-26	1.0500	1.0500	1.0500	1.0500	0.000%	1	248	-86.667%
2026-02-25	1.0000	1.0500	1.0000	1.0500	-3.670%	2	246	-86.667%
2026-02-24	1.1200	1.1200	1.0800	1.0900	+0.926%	17	246	-87.156%
2026-02-23	1.0800	1.0800	1.0800	1.0800	-6.897%	1	229	-87.037%
2026-02-18	1.1600	1.1600	1.1600	1.1600	-19.444%	2	229	-87.931%
2026-02-17	1.4300	1.4400	1.4300	1.4400	+9.924%	2	227	-90.278%
2026-02-13	1.3100	1.3600	1.3100	1.3100	-2.239%	7	224	-89.313%
2026-02-11	1.1500	1.3400	1.1500	1.3400	+25.234%	2	224	-89.552%
2026-02-09	1.0700	1.0700	1.0700	1.0700	-17.054%	20	222	-86.916%
2026-02-06	1.3500	1.3500	1.2900	1.2900	-10.417%	3	242	-89.147%
2026-02-05	1.3300	1.5500	1.3300	1.4400	+5.882%	61	244	-90.278%
2026-02-04	1.2200	1.3600	1.2200	1.3600	+28.302%	6	190	-89.706%
2026-02-03	1.0300	1.0600	1.0300	1.0600	-6.195%	41	195	-86.792%
2026-02-02	1.1300	1.1300	1.1300	1.1300	-7.377%	2	230	-87.611%
2026-01-30	1.1100	1.3100	1.1100	1.2200	+25.773%	5	228	-88.525%
2026-01-29	0.9600	0.9700	0.8800	0.9700	-8.491%	82	226	-85.567%
2026-01-26	1.0800	1.0800	1.0600	1.0600	+26.190%	2	264	-86.792%
2026-01-23	0.8400	0.8400	0.8400	0.8400	+5.000%	1	262	-83.333%
2026-01-22	0.9000	0.9000	0.8000	0.8000	-11.111%	11	261	-82.500%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-15.888%	1	260	-84.444%
2026-01-20	1.1500	1.1500	0.8900	1.0700	-6.957%	61	259	-86.916%
2026-01-16	1.0500	1.1500	1.0500	1.1500	+6.481%	22	256	-87.826%
2026-01-15	1.1500	1.2200	1.0500	1.0800	-16.923%	16	256	-87.037%
2026-01-14	1.3100	1.3100	1.3000	1.3000	+1.563%	2	248	-89.231%
2026-01-13	1.2800	1.2800	1.2800	1.2800	-5.185%	40	248	-89.063%
2026-01-12	1.5000	1.5000	1.3500	1.3500	-5.594%	9	208	-89.630%
2026-01-09	1.3300	1.4300	1.3200	1.4300	-17.816%	14	199	-90.210%
2026-01-07	1.7400	1.7400	1.7400	1.7400	+4.819%	1	189	-91.954%
2026-01-06	1.6600	1.6600	1.6600	1.6600	-5.682%	1	188	-91.566%
2026-01-05	1.7600	1.7600	1.7600	1.7600	-14.563%	1	186	-92.045%
2026-01-02	2.2000	2.2000	2.0600	2.0600	-13.080%	166	186	-93.204%
2025-12-31	2.3700	2.3700	2.3700	2.3700	-3.265%	1	36	-94.093%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+7.930%	1	36	-94.286%
2025-12-26	2.3500	2.3500	2.2700	2.2700	-5.809%	2	35	-93.833%
2025-12-19	2.4300	2.4300	2.4100	2.4100	-15.439%	2	34	-94.191%
2025-12-17	2.8500	2.8500	2.8500	2.8500	+18.750%	20	32	-95.088%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-5.882%	5	14	-94.167%
2025-12-05	2.5500	2.5500	2.5500	2.5500	+2.000%	1	9	-94.510%
2025-12-04	2.4300	2.5000	2.4000	2.5000	-9.091%	4	8	-94.400%
2025-12-03	2.7500	2.7500	2.7500	2.7500	-8.333%	1	4	-94.909%
2025-12-01	2.9500	3.0000	2.9500	3.0000	0.000%	3	3	-95.333%

.dark-mode .KqJYXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqJYXK{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20260717P8RCAT Jul 17 2026 8.00 Put (RCAT260717P00008000)option OPRA

RCAT20260717P8
RCAT Jul 17 2026 8.00 Put (RCAT260717P00008000)
option OPRA