Dark

RCAT20260717P9
RCAT Jul 17 2026 9.00 Put (RCAT260717P00009000)
option OPRA

EOD

Jun 29, 2026

0.3600-51.351%(-0.3800)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5000	0.5000	0.3300	0.3600	-51.351%	81	4,649	0.000%
2026-06-26	0.7100	0.7500	0.6300	0.7400	-12.941%	89	4,604	-51.351%
2026-06-25	0.6400	0.8500	0.6400	0.8500	+21.429%	130	4,607	-57.647%
2026-06-24	0.5000	0.7300	0.4700	0.7000	+55.556%	279	4,630	-48.571%
2026-06-23	0.4600	0.4700	0.3800	0.4500	+15.385%	81	4,475	-20.000%
2026-06-22	0.3200	0.4200	0.3200	0.3900	+14.706%	31	4,468	-7.692%
2026-06-18	0.3700	0.4200	0.3300	0.3400	-10.526%	152	4,488	+5.882%
2026-06-17	0.4300	0.4300	0.2800	0.3800	-7.317%	41	4,488	-5.263%
2026-06-16	0.3200	0.4200	0.2900	0.4100	+64.000%	88	4,488	-12.195%
2026-06-15	0.3500	0.3500	0.2300	0.2500	-40.476%	210	4,529	+44.000%
2026-06-12	0.3800	0.5000	0.3800	0.4200	+27.273%	40	4,529	-14.286%
2026-06-11	0.5200	0.5200	0.3300	0.3300	-37.736%	39	4,529	+9.091%
2026-06-10	0.4400	0.5300	0.3800	0.5300	+17.778%	213	4,524	-32.075%
2026-06-09	0.3000	0.6900	0.3000	0.4500	+40.625%	3,089	4,456	-20.000%
2026-06-08	0.2800	0.3200	0.2800	0.3200	-8.571%	4	1,890	+12.500%
2026-06-05	0.2700	0.3500	0.2700	0.3500	+66.667%	147	1,891	+2.857%
2026-06-04	0.2300	0.2300	0.1700	0.2100	-27.586%	8	1,879	+71.429%
2026-06-03	0.2900	0.2900	0.2900	0.2900	+38.095%	3	1,880	+24.138%
2026-06-02	0.2500	0.2500	0.2100	0.2100	-16.000%	10	1,882	+71.429%
2026-06-01	0.2900	0.3100	0.2500	0.2500	-26.471%	51	1,884	+44.000%
2026-05-29	0.5300	0.5300	0.3400	0.3400	-8.108%	24	1,860	+5.882%
2026-05-28	0.5500	0.5800	0.3500	0.3700	-55.422%	176	1,863	-2.703%
2026-05-27	0.8500	0.9600	0.8000	0.8300	-11.702%	325	1,888	-56.627%
2026-05-26	0.9200	0.9800	0.8200	0.9400	-9.615%	177	1,585	-61.702%
2026-05-22	1.0300	1.0600	1.0300	1.0400	-9.565%	12	1,556	-65.385%
2026-05-21	1.3400	1.3400	1.1500	1.1500	-1.709%	32	1,551	-68.696%
2026-05-20	1.2700	1.2700	1.1700	1.1700	-19.310%	26	1,551	-69.231%
2026-05-19	1.4500	1.5000	1.4300	1.4500	+10.687%	82	1,477	-75.172%
2026-05-18	1.0800	1.3100	1.0800	1.3100	+25.962%	104	1,477	-72.519%
2026-05-15	1.1300	1.2000	1.0400	1.0400	-5.455%	777	1,477	-65.385%
2026-05-14	1.1900	1.1900	1.0500	1.1000	-7.563%	12	721	-67.273%
2026-05-13	1.1000	1.3300	1.1000	1.1900	+67.606%	111	638	-69.748%
2026-05-12	0.7500	0.8200	0.6800	0.7100	+2.899%	49	638	-49.296%
2026-05-11	0.9700	0.9700	0.6300	0.6900	-25.000%	260	638	-47.826%
2026-05-08	1.0100	1.0100	0.9200	0.9200	-9.804%	57	852	-60.870%
2026-05-07	1.0000	1.0200	0.9600	1.0200	+13.333%	11	858	-64.706%
2026-05-06	0.9700	0.9700	0.9000	0.9000	-5.263%	108	849	-60.000%
2026-05-05	1.0300	1.0800	0.9500	0.9500	+13.095%	69	874	-62.105%
2026-05-04	0.8900	0.8900	0.8300	0.8400	+7.692%	13	856	-57.143%
2026-05-01	0.8100	0.8100	0.7800	0.7800	+2.632%	6	856	-53.846%
2026-04-30	0.8700	0.8700	0.7600	0.7600	-20.000%	20	856	-52.632%
2026-04-29	0.9700	0.9700	0.9500	0.9500	+5.556%	7	855	-62.105%
2026-04-28	0.9000	0.9300	0.8900	0.9000	-1.099%	77	848	-60.000%
2026-04-27	0.9100	0.9100	0.9000	0.9100	+2.247%	6	774	-60.440%
2026-04-24	0.8900	0.8900	0.8900	0.8900	+4.706%	2	771	-59.551%
2026-04-23	0.7500	0.8500	0.7500	0.8500	+32.813%	14	769	-57.647%
2026-04-22	0.6400	0.6400	0.6400	0.6400	+12.281%	1	760	-43.750%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-29.630%	1	759	-36.842%
2026-04-20	0.7600	0.8100	0.7600	0.8100	-1.220%	21	759	-55.556%
2026-04-17	0.7400	0.8300	0.7000	0.8200	+7.895%	631	778	-56.098%
2026-04-16	0.7700	0.7700	0.7600	0.7600	0.000%	2	785	-52.632%
2026-04-15	0.7600	0.7600	0.7600	0.7600	-8.434%	30	785	-52.632%
2026-04-14	0.8300	0.8300	0.8300	0.8300	0.000%	24	755	-56.627%
2026-04-13	0.8200	0.8300	0.8200	0.8300	-16.162%	26	752	-56.627%
2026-04-10	1.0000	1.0000	0.9600	0.9900	-6.604%	12	728	-63.636%
2026-04-09	0.9600	1.0600	0.9600	1.0600	+15.217%	56	717	-66.038%
2026-04-08	0.9200	0.9200	0.9200	0.9200	-18.584%	7	683	-60.870%
2026-04-07	1.0300	1.1300	1.0300	1.1300	+20.213%	302	677	-68.142%
2026-04-06	0.9500	0.9700	0.8300	0.9400	-16.071%	65	473	-61.702%
2026-04-02	1.1000	1.1200	1.1000	1.1200	-2.609%	3	520	-67.857%
2026-04-01	1.0600	1.1500	1.0600	1.1500	-22.819%	9	520	-68.696%
2026-03-30	1.2100	1.4900	1.2100	1.4900	+31.858%	89	520	-75.839%
2026-03-27	1.1100	1.1300	1.1100	1.1300	+14.141%	20	434	-68.142%
2026-03-26	1.0800	1.0800	0.9900	0.9900	+15.116%	4	424	-63.636%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-1.149%	8	426	-58.140%
2026-03-23	1.0200	1.0200	0.8700	0.8700	-25.641%	131	426	-58.621%
2026-03-20	1.0800	1.1700	1.0600	1.1700	+23.158%	117	414	-69.231%
2026-03-19	1.0600	1.0700	0.9500	0.9500	+26.667%	224	329	-62.105%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-14.773%	7	287	-52.000%
2026-03-17	0.8900	0.8900	0.8800	0.8800	-15.385%	5	294	-59.091%
2026-03-16	1.0000	1.0400	1.0000	1.0400	-0.952%	2	297	-65.385%
2026-03-13	1.0500	1.0500	1.0500	1.0500	+0.962%	2	295	-65.714%
2026-03-12	1.0400	1.0400	1.0400	1.0400	-9.565%	5	297	-65.385%
2026-03-11	1.0800	1.1500	1.0800	1.1500	0.000%	2	300	-68.696%
2026-03-10	1.3000	1.3000	1.1500	1.1500	-12.214%	31	298	-68.696%
2026-03-09	1.2800	1.3100	1.2800	1.3100	+29.703%	6	267	-72.519%
2026-03-06	0.8900	1.0200	0.8900	1.0100	-12.174%	6	263	-64.356%
2026-03-05	1.1500	1.2200	1.1500	1.1500	-3.361%	3	260	-68.696%
2026-03-04	1.1900	1.1900	1.1900	1.1900	-13.139%	3	259	-69.748%
2026-03-03	1.3700	1.3700	1.3700	1.3700	+4.580%	1	262	-73.723%
2026-03-02	1.2000	1.3100	1.0700	1.3100	-12.667%	115	262	-72.519%
2026-02-23	1.5500	1.5500	1.4800	1.5000	+8.696%	4	325	-76.000%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-9.804%	2	322	-73.913%
2026-02-19	1.4900	1.5300	1.4900	1.5300	-2.548%	42	322	-76.471%
2026-02-18	1.6100	1.6100	1.5700	1.5700	-17.368%	46	331	-77.070%
2026-02-17	1.8800	1.9400	1.8800	1.9000	+6.145%	4	325	-81.053%
2026-02-13	1.8200	1.8200	1.7900	1.7900	+1.130%	3	319	-79.888%
2026-02-11	1.7800	1.7800	1.7700	1.7700	+9.938%	7	319	-79.661%
2026-02-10	1.6100	1.6100	1.6100	1.6100	+11.806%	40	312	-77.640%
2026-02-09	1.5500	1.5500	1.3600	1.4400	-20.879%	11	272	-75.000%
2026-02-06	1.8200	1.8300	1.8100	1.8200	-5.208%	7	280	-80.220%
2026-02-05	1.7900	2.0600	1.7900	1.9200	+16.364%	35	276	-81.250%
2026-02-04	1.6800	1.7900	1.6300	1.6500	+16.197%	5	249	-78.182%
2026-02-03	1.3900	1.4200	1.3800	1.4200	-5.960%	47	249	-74.648%
2026-02-02	1.5600	1.5600	1.5100	1.5100	-7.927%	5	209	-76.159%
2026-01-30	1.3500	1.6400	1.3500	1.6400	+33.333%	17	204	-78.049%
2026-01-29	1.2300	1.2300	1.2300	1.2300	+2.500%	5	190	-70.732%
2026-01-28	1.2700	1.2700	1.2000	1.2000	-13.669%	3	185	-70.000%
2026-01-27	1.3800	1.3900	1.3800	1.3900	-6.711%	4	184	-74.101%
2026-01-26	1.4900	1.4900	1.4900	1.4900	+29.565%	1	184	-75.839%
2026-01-23	1.2000	1.2000	1.1500	1.1500	+12.745%	11	184	-68.696%
2026-01-22	1.0500	1.0800	1.0200	1.0200	-32.000%	5	194	-64.706%
2026-01-16	1.4200	1.5000	1.4200	1.5000	+2.041%	61	191	-76.000%
2026-01-15	1.5000	1.5000	1.4700	1.4700	-16.000%	57	191	-75.510%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+17.450%	1	141	-79.429%
2026-01-13	1.4900	1.4900	1.4900	1.4900	-19.459%	1	140	-75.839%
2026-01-12	1.9000	1.9200	1.8500	1.8500	-3.141%	27	139	-80.541%
2026-01-08	1.9800	2.0100	1.9100	1.9100	-11.163%	22	113	-81.152%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-3.153%	30	107	-83.256%
2026-01-06	2.2200	2.2200	2.2200	2.2200	-21.277%	1	77	-83.784%
2026-01-02	2.8200	2.8200	2.8200	2.8200	-11.875%	1	78	-87.234%
2025-12-31	3.1600	3.2000	3.1600	3.2000	+3.896%	7	70	-88.750%
2025-12-29	3.1000	3.1000	3.0800	3.0800	+10.000%	2	70	-88.312%
2025-12-23	2.8000	2.8000	2.8000	2.8000	+6.464%	50	69	-87.143%
2025-12-22	2.6300	2.6300	2.6300	2.6300	-18.323%	1	43	-86.312%
2025-12-19	3.2200	3.2200	3.2200	3.2200	+0.625%	1	43	-88.820%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-16.010%	10	42	-88.750%
2025-11-24	4.0000	4.0000	3.8100	3.8100	0.000%	32	32	-90.551%

.dark-mode .yHGZN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHGZN7{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20260717P9RCAT Jul 17 2026 9.00 Put (RCAT260717P00009000)option OPRA

RCAT20260717P9
RCAT Jul 17 2026 9.00 Put (RCAT260717P00009000)
option OPRA