Dark

RCAT20261016P10
RCAT Oct 16 2026 10.00 Put (RCAT261016P00010000)
option OPRA

EOD

Oct 1, 2026

3.63+1.681%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.6300	3.6000	3.6300	+1.681%	3	1,079	0.000%
2026-09-30	3.5000	3.5700	3.5000	3.5700	+2.000%	29	1,434	+1.681%
2026-09-29	3.6000	3.6000	3.5000	3.5000	+3.550%	11	1,465	+3.714%
2026-09-28	3.4000	3.4300	3.3800	3.3800	+2.424%	12	1,466	+7.396%
2026-09-25	3.2500	3.3000	3.2500	3.3000	-4.348%	4	1,510	+10.000%
2026-09-24	3.5500	3.5700	3.3000	3.4500	+1.471%	35	1,509	+5.217%
2026-09-23	3.3000	3.4000	3.2800	3.4000	+6.250%	8	1,535	+6.765%
2026-09-22	3.1500	3.2000	3.1500	3.2000	+3.226%	3	1,538	+13.438%
2026-09-21	3.2000	3.2000	3.0500	3.1000	-4.025%	26	1,537	+17.097%
2026-09-18	2.8500	3.2300	2.8500	3.2300	+10.997%	18	1,534	+12.384%
2026-09-17	2.7900	2.9100	2.7900	2.9100	-3.960%	5	1,520	+24.742%
2026-09-16	2.4800	3.0300	2.4800	3.0300	+34.667%	42	1,520	+19.802%
2026-09-15	2.4400	2.5400	2.1400	2.2500	-4.255%	132	1,517	+61.333%
2026-09-14	2.3700	2.4100	2.2400	2.3500	-0.424%	57	1,605	+54.468%
2026-09-11	2.2200	2.3600	2.1600	2.3600	+11.848%	30	1,553	+53.814%
2026-09-10	2.0500	2.1100	1.9100	2.1100	-1.860%	15	1,523	+72.038%
2026-09-09	2.0000	2.1500	2.0000	2.1500	+18.132%	9	1,509	+68.837%
2026-09-08	1.9600	1.9600	1.8200	1.8200	-10.784%	5	1,501	+99.451%
2026-09-04	2.0400	2.0400	2.0400	2.0400	+0.493%	1	1,499	+77.941%
2026-09-03	1.7300	2.0500	1.7300	2.0300	-7.306%	66	1,499	+78.818%
2026-09-02	2.2500	2.2800	2.1900	2.1900	0.000%	36	1,440	+65.753%
2026-09-01	2.1700	2.2400	2.1700	2.1900	+2.336%	23	1,404	+65.753%
2026-08-28	1.9000	2.1400	1.9000	2.1400	+31.288%	14	1,400	+69.626%
2026-08-27	1.6700	1.7100	1.6300	1.6300	-17.259%	106	1,388	+122.699%
2026-08-26	1.8300	1.9700	1.8300	1.9700	+7.065%	10	1,284	+84.264%
2026-08-25	1.9500	1.9500	1.7900	1.8400	-8.458%	16	1,284	+97.283%
2026-08-24	1.9800	2.0300	1.9300	2.0100	+24.074%	112	1,278	+80.597%
2026-08-21	1.6200	1.6200	1.6200	1.6200	-12.432%	3	1,234	+124.074%
2026-08-20	1.7300	1.8700	1.7300	1.8500	+18.590%	10	1,231	+96.216%
2026-08-19	1.5500	1.5900	1.4600	1.5600	+13.869%	211	1,237	+132.692%
2026-08-18	1.3700	1.3700	1.3400	1.3700	+2.239%	18	1,054	+164.964%
2026-08-17	1.2000	1.4100	1.2000	1.3400	+9.836%	388	1,042	+170.896%
2026-08-14	1.3000	1.3000	1.2000	1.2200	-17.007%	134	898	+197.541%
2026-08-13	1.4700	1.4700	1.4700	1.4700	-2.649%	10	799	+146.939%
2026-08-12	1.4700	1.5100	1.4500	1.5100	-8.485%	44	789	+140.397%
2026-08-11	1.6500	1.6500	1.6500	1.6500	-5.714%	1	805	+120.000%
2026-08-10	1.9900	1.9900	1.6700	1.7500	-18.605%	18	804	+107.429%
2026-08-07	2.2200	2.2200	2.1500	2.1500	-12.245%	4	817	+68.837%
2026-08-05	2.4500	2.4500	2.4500	2.4500	-3.922%	1	821	+48.163%
2026-08-04	2.5500	2.5500	2.5500	2.5500	-15.282%	8	821	+42.353%
2026-08-03	3.3000	3.3000	3.0100	3.0100	-12.754%	3	829	+20.598%
2026-07-30	3.4800	3.5000	3.4400	3.4500	-8.000%	20	829	+5.217%
2026-07-29	3.4500	3.7500	3.4500	3.7500	+11.940%	126	832	-3.200%
2026-07-28	3.3500	3.3500	3.3500	3.3500	+5.346%	10	928	+8.358%
2026-07-27	3.1800	3.1800	3.1800	3.1800	0.000%	3	928	+14.151%
2026-07-24	3.1400	3.1800	3.1400	3.1800	+6.000%	6	926	+14.151%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-5.956%	1	922	+21.000%
2026-07-17	3.2300	3.2300	3.1900	3.1900	+2.903%	31	922	+13.793%
2026-07-16	3.0700	3.1500	3.0700	3.1000	+9.541%	6	891	+17.097%
2026-07-15	2.8000	2.8300	2.8000	2.8300	+8.429%	12	887	+28.269%
2026-07-14	2.6500	2.6500	2.6100	2.6100	-4.396%	2	882	+39.080%
2026-07-13	2.7300	2.7300	2.7300	2.7300	+11.429%	2	881	+32.967%
2026-07-09	2.3500	2.4500	2.3500	2.4500	+2.083%	73	881	+48.163%
2026-07-07	2.4500	2.4500	2.4000	2.4000	+15.385%	38	811	+51.250%
2026-07-06	2.0800	2.0800	2.0800	2.0800	0.000%	2	809	+74.519%
2026-07-02	1.7500	2.0800	1.6400	2.0800	+4.000%	165	655	+74.519%
2026-07-01	1.9600	2.0000	1.9600	2.0000	+11.111%	2	655	+81.500%
2026-06-30	1.9300	1.9300	1.8000	1.8000	-15.493%	15	654	+101.667%
2026-06-29	2.3100	2.3100	2.1300	2.1300	-16.797%	7	653	+70.423%
2026-06-26	2.5600	2.5600	2.5600	2.5600	+7.113%	3	651	+41.797%
2026-06-25	2.3900	2.3900	2.3900	2.3900	-4.400%	2	650	+51.883%
2026-06-24	2.2300	2.5000	2.2300	2.5000	+21.951%	11	652	+45.200%
2026-06-23	2.0600	2.0600	2.0400	2.0500	-3.756%	11	651	+77.073%
2026-06-22	2.1700	2.1700	2.1300	2.1300	+4.412%	8	651	+70.423%
2026-06-18	2.0400	2.0400	2.0400	2.0400	+8.511%	1	624	+77.941%
2026-06-17	2.0500	2.0500	1.8500	1.8800	-3.093%	24	624	+93.085%
2026-06-16	1.9800	1.9800	1.9400	1.9400	+16.168%	3	624	+87.113%
2026-06-15	1.8200	1.8200	1.6500	1.6700	-16.080%	48	644	+117.365%
2026-06-12	1.9600	2.0500	1.9600	1.9900	+8.152%	11	644	+82.412%
2026-06-11	1.9100	1.9400	1.8400	1.8400	-12.796%	4	644	+97.283%
2026-06-10	1.9600	2.1100	1.9600	2.1100	+3.431%	126	643	+72.038%
2026-06-09	1.9000	2.1600	1.9000	2.0400	+16.571%	44	627	+77.941%
2026-06-08	1.6900	1.7500	1.6900	1.7500	-0.568%	10	634	+107.429%
2026-06-05	1.4500	1.8200	1.4500	1.7600	+26.619%	51	626	+106.250%
2026-06-04	1.6100	1.6600	1.3800	1.3900	-12.579%	13	577	+161.151%
2026-06-03	1.4700	1.6900	1.4700	1.5900	+14.388%	5	573	+128.302%
2026-06-02	1.4100	1.5400	1.3500	1.3900	-6.081%	55	574	+161.151%
2026-06-01	1.4600	1.6100	1.4000	1.4800	-6.329%	46	554	+145.270%
2026-05-29	1.8800	1.8900	1.5800	1.5800	-0.629%	11	556	+129.747%
2026-05-28	1.7800	1.7800	1.5900	1.5900	-33.473%	158	550	+128.302%
2026-05-27	2.2500	2.4200	2.2500	2.3900	+0.844%	156	527	+51.883%
2026-05-26	2.3500	2.3800	2.3400	2.3700	-6.324%	48	378	+53.165%
2026-05-22	2.5300	2.5300	2.5300	2.5300	-8.000%	1	373	+43.478%
2026-05-21	2.6900	2.7600	2.6900	2.7500	+4.962%	30	373	+32.000%
2026-05-20	2.6200	2.6200	2.6200	2.6200	-13.245%	5	373	+38.550%
2026-05-19	2.7900	3.0200	2.7900	3.0200	+12.268%	17	341	+20.199%
2026-05-18	2.7000	2.7000	2.6900	2.6900	+2.281%	21	341	+34.944%
2026-05-15	2.6400	2.6400	2.6300	2.6300	+6.048%	8	341	+38.023%
2026-05-14	2.5200	2.5300	2.4800	2.4800	-4.615%	9	369	+46.371%
2026-05-13	2.6500	2.6500	2.5800	2.6000	+14.035%	8	357	+39.615%
2026-05-11	2.2800	2.2800	2.2800	2.2800	+2.242%	20	357	+59.211%
2026-05-08	2.3600	2.3600	2.2300	2.2300	-2.620%	12	337	+62.780%
2026-05-07	2.3400	2.3400	2.2900	2.2900	+3.620%	8	326	+58.515%
2026-05-06	2.2800	2.2800	2.2100	2.2100	-7.143%	33	331	+64.253%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+12.796%	1	363	+52.521%
2026-05-04	2.1100	2.1100	2.0800	2.1100	+2.427%	14	362	+72.038%
2026-05-01	2.0100	2.0700	2.0100	2.0600	-6.364%	155	208	+76.214%
2026-04-29	2.2800	2.2800	2.1700	2.2000	+7.317%	63	208	+65.000%
2026-04-23	2.0500	2.0500	2.0500	2.0500	+14.525%	3	227	+77.073%
2026-04-22	1.7900	1.7900	1.7900	1.7900	-4.787%	10	224	+102.793%
2026-04-21	1.8600	1.8800	1.8600	1.8800	-1.571%	22	234	+93.085%
2026-04-20	1.9300	1.9300	1.9100	1.9100	-3.535%	3	234	+90.052%
2026-04-17	1.7500	2.0600	1.7500	1.9800	+5.319%	39	232	+83.333%
2026-04-16	1.8800	1.8800	1.8800	1.8800	+14.634%	50	206	+93.085%
2026-04-14	1.6400	1.6400	1.6400	1.6400	-26.126%	1	156	+121.341%
2026-04-13	2.2200	2.2200	2.2200	2.2200	-4.721%	7	155	+63.514%
2026-04-09	2.3000	2.3300	2.3000	2.3300	-2.101%	25	148	+55.794%
2026-04-07	2.3800	2.3800	2.3800	2.3800	-7.031%	2	123	+52.521%
2026-04-02	2.5600	2.5600	2.5600	2.5600	-6.909%	3	125	+41.797%
2026-03-30	2.5500	2.7500	2.5500	2.7500	+10.000%	53	125	+32.000%
2026-03-27	2.2000	2.5000	2.1900	2.5000	+21.359%	20	74	+45.200%
2026-03-26	2.0600	2.0600	2.0600	2.0600	+4.040%	2	71	+76.214%
2026-03-25	1.9700	1.9800	1.9000	1.9800	-1.493%	15	71	+83.333%
2026-03-24	2.0100	2.0100	2.0100	2.0100	-14.831%	40	66	+80.597%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-2.075%	1	82	+53.814%
2026-03-20	2.2700	2.4100	2.2700	2.4100	+6.637%	18	81	+50.622%
2026-03-19	2.2600	2.2600	2.2600	2.2600	+18.947%	1	63	+60.619%
2026-03-18	1.9800	1.9800	1.9000	1.9000	-10.798%	12	62	+91.053%
2026-03-17	2.1300	2.1300	2.1300	2.1300	-13.765%	1	52	+70.423%
2026-03-10	2.4700	2.4700	2.4700	2.4700	-5.364%	1	52	+46.964%
2026-03-09	2.2000	2.6100	2.2000	2.6100	+7.851%	4	51	+39.080%
2026-03-02	2.2200	2.4200	2.2200	2.4200	-3.200%	41	50	+50.000%
2026-02-20	2.5000	2.5000	2.5000	2.5000	0.000%	10	10	+45.200%

.dark-mode .bvtfct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvtfct{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P10RCAT Oct 16 2026 10.00 Put (RCAT261016P00010000)option OPRA

RCAT20261016P10
RCAT Oct 16 2026 10.00 Put (RCAT261016P00010000)
option OPRA