Dark

RCAT20261016P12
RCAT Oct 16 2026 12.00 Put (RCAT261016P00012000)
option OPRA

EOD

Sep 29, 2026

5.53+1.097%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4000	5.5300	5.4000	5.5300	+1.097%	5	720	0.000%
2026-09-28	5.4800	5.4800	5.4700	5.4700	+3.403%	2	752	+1.097%
2026-09-25	5.1900	5.2900	5.1900	5.2900	+4.752%	12	1,154	+4.537%
2026-09-22	5.0300	5.1300	5.0300	5.0500	-1.174%	7	1,270	+9.505%
2026-09-21	5.0400	5.1100	5.0400	5.1100	+0.196%	11	1,271	+8.219%
2026-09-18	5.1000	5.1000	5.1000	5.1000	+26.866%	12	1,282	+8.431%
2026-09-15	4.0400	4.0700	4.0200	4.0200	-3.597%	5	1,330	+37.562%
2026-09-14	4.1900	4.2000	4.1000	4.1700	+2.457%	21	1,328	+32.614%
2026-09-11	4.0000	4.0700	4.0000	4.0700	+9.409%	3	1,327	+35.872%
2026-09-04	3.7200	3.7200	3.7200	3.7200	-5.823%	12	1,325	+48.656%
2026-09-02	3.9500	3.9500	3.9500	3.9500	+2.067%	1	1,325	+40.000%
2026-09-01	3.8700	3.8700	3.8700	3.8700	+4.878%	1	1,324	+42.894%
2026-08-31	3.5300	3.6900	3.5300	3.6900	-1.337%	2	1,324	+49.864%
2026-08-28	3.7400	3.7400	3.7400	3.7400	+16.149%	1	1,323	+47.861%
2026-08-25	3.2200	3.2200	3.2200	3.2200	+9.524%	1	1,322	+71.739%
2026-08-21	2.9400	2.9400	2.9400	2.9400	-2.000%	1	1,323	+88.095%
2026-08-19	3.0000	3.0000	3.0000	3.0000	+17.647%	27	1,323	+84.333%
2026-08-18	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,323	+116.863%
2026-08-17	2.6500	2.6500	2.6500	2.6500	+10.417%	20	1,323	+108.679%
2026-08-14	2.3000	2.5300	2.3000	2.4000	-14.894%	9	1,323	+130.417%
2026-08-13	2.7900	2.8200	2.7700	2.8200	+4.444%	8	1,327	+96.099%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-14.286%	1	1,331	+104.815%
2026-08-10	3.1500	3.1500	3.1500	3.1500	-20.253%	5	1,332	+75.556%
2026-08-05	3.9500	3.9500	3.9500	3.9500	-24.038%	1	1,327	+40.000%
2026-07-30	5.1900	5.2000	5.1800	5.2000	-5.455%	25	1,328	+6.346%
2026-07-29	5.5000	5.5000	5.5000	5.5000	+6.796%	1	1,336	+0.545%
2026-07-28	5.1500	5.1500	5.1500	5.1500	+6.186%	1	1,335	+7.379%
2026-07-27	4.8500	4.8500	4.8500	4.8500	+16.867%	1	1,335	+14.021%
2026-07-22	4.1500	4.1500	4.1500	4.1500	-16.162%	3	1,335	+33.253%
2026-07-17	4.9500	4.9500	4.9500	4.9500	+13.793%	70	1,338	+11.717%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+2.353%	3	1,388	+27.126%
2026-07-13	4.3500	4.3500	4.2500	4.2500	+5.985%	506	1,388	+30.118%
2026-07-10	4.0100	4.0100	4.0100	4.0100	+6.366%	25	1,858	+37.905%
2026-07-09	3.8000	3.8000	3.7700	3.7700	-6.914%	4	1,833	+46.684%
2026-07-08	3.9000	4.0500	3.9000	4.0500	+5.195%	14	1,831	+36.543%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+11.594%	1	1,831	+43.636%
2026-07-06	3.4500	3.4700	3.3500	3.4500	+13.115%	40	1,831	+60.290%
2026-07-02	2.8500	3.0500	2.8500	3.0500	-7.576%	7	1,791	+81.311%
2026-06-30	2.9800	3.3000	2.9800	3.3000	-9.091%	238	1,791	+67.576%
2026-06-29	3.6300	3.6300	3.6300	3.6300	-9.250%	1	1,770	+52.342%
2026-06-26	3.8500	4.0000	3.8500	4.0000	-1.235%	54	1,769	+38.250%
2026-06-25	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,715	+36.543%
2026-06-24	3.6000	3.9000	3.5500	3.9000	+13.043%	997	1,716	+41.795%
2026-06-23	3.3500	3.4500	3.3000	3.4500	+4.545%	215	840	+60.290%
2026-06-22	3.1500	3.3000	3.1500	3.3000	+4.762%	100	648	+67.576%
2026-06-18	3.2000	3.2000	3.1500	3.1500	+7.143%	31	519	+75.556%
2026-06-17	2.9400	2.9400	2.9400	2.9400	-8.125%	10	519	+88.095%
2026-06-12	3.1000	3.2000	3.1000	3.2000	+4.918%	59	519	+72.813%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-3.175%	22	519	+81.311%
2026-06-10	3.2500	3.2500	3.1500	3.1500	-2.778%	11	501	+75.556%
2026-06-09	3.1700	3.4000	3.1700	3.2400	+19.118%	7	510	+70.679%
2026-06-08	2.6000	3.1000	2.6000	2.7200	-5.882%	27	504	+103.309%
2026-06-05	2.7000	3.0200	2.6500	2.8900	+26.201%	52	485	+91.349%
2026-06-04	2.2900	2.2900	2.2900	2.2900	-8.765%	6	466	+141.485%
2026-06-03	2.6100	2.7000	2.5100	2.5100	+8.658%	57	471	+120.319%
2026-06-02	2.2500	2.3100	2.2500	2.3100	-3.750%	10	510	+139.394%
2026-06-01	2.2700	2.6200	2.2700	2.4000	-3.226%	24	510	+130.417%
2026-05-29	3.1000	3.1000	2.4800	2.4800	-3.876%	477	508	+122.984%
2026-05-28	2.8000	2.8000	2.5800	2.5800	-29.315%	38	907	+114.341%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-3.947%	51	908	+51.507%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-8.434%	15	959	+45.526%
2026-05-21	4.0500	4.1500	4.0500	4.1500	-6.742%	30	974	+33.253%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+6.459%	1	974	+24.270%
2026-05-18	4.1000	4.1800	4.1000	4.1800	+8.571%	71	872	+32.297%
2026-05-14	3.9700	3.9800	3.8500	3.8500	-5.405%	7	872	+43.636%
2026-05-13	4.0300	4.0700	4.0000	4.0700	+27.188%	144	950	+35.872%
2026-05-12	3.3000	3.3000	3.2000	3.2000	-6.706%	7	950	+72.813%
2026-05-11	3.4300	3.4300	3.4300	3.4300	-5.249%	1	950	+61.224%
2026-05-08	3.6500	3.7100	3.6200	3.6200	+0.836%	3	946	+52.762%
2026-05-07	3.6500	3.7000	3.5900	3.5900	+1.127%	23	946	+54.039%
2026-05-06	3.4500	3.5500	3.4500	3.5500	+0.567%	83	951	+55.775%
2026-05-05	3.5500	3.6500	3.5000	3.5300	+11.356%	396	1,034	+56.657%
2026-04-30	3.2500	3.2500	3.1700	3.1700	-6.213%	68	685	+74.448%
2026-04-29	3.5500	3.5500	3.3800	3.3800	-0.588%	91	624	+63.609%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+0.890%	100	550	+62.647%
2026-04-27	3.4000	3.4000	3.3500	3.3700	+0.898%	67	450	+64.095%
2026-04-24	3.3100	3.3400	3.2500	3.3400	+9.508%	44	411	+65.569%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-1.613%	4	370	+81.311%
2026-04-21	2.8800	3.1000	2.8500	3.1000	+3.333%	86	303	+78.387%
2026-04-20	3.0000	3.0500	2.9800	3.0000	-6.250%	36	303	+84.333%
2026-04-17	2.8900	3.2000	2.8900	3.2000	+13.475%	12	284	+72.813%
2026-04-16	2.8200	2.8200	2.8200	2.8200	-9.032%	10	274	+96.099%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-1.587%	49	264	+78.387%
2026-04-14	3.1500	3.1500	3.1000	3.1500	0.000%	17	265	+75.556%
2026-04-13	3.2500	3.2500	3.1000	3.1500	-5.970%	28	255	+75.556%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-3.458%	25	230	+65.075%
2026-04-07	3.4700	3.4700	3.4700	3.4700	+3.582%	1	205	+59.366%
2026-04-06	3.2500	3.3500	3.2500	3.3500	-6.944%	102	205	+65.075%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-1.370%	1	204	+53.611%
2026-04-01	3.2500	3.6700	3.2500	3.6500	-8.750%	247	204	+51.507%
2026-03-30	3.6500	4.0000	3.6500	4.0000	+6.667%	44	201	+38.250%
2026-03-27	3.4600	3.7500	3.3800	3.7500	+15.385%	111	240	+47.467%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+9.797%	2	129	+70.154%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-11.642%	40	127	+86.824%
2026-03-20	3.3500	3.3500	3.3500	3.3500	+8.065%	4	98	+65.075%
2026-03-19	3.3000	3.3500	3.1000	3.1000	+6.897%	9	96	+78.387%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-3.333%	1	94	+90.690%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-3.226%	2	94	+84.333%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-5.775%	4	94	+78.387%
2026-03-12	3.2000	3.2900	3.2000	3.2900	-1.791%	23	90	+68.085%
2026-03-11	3.6200	3.6200	3.3500	3.3500	-7.713%	7	84	+65.075%
2026-03-10	3.8000	3.8500	3.6300	3.6300	-2.419%	9	78	+52.342%
2026-03-09	3.7000	3.7200	3.7000	3.7200	+24.000%	2	71	+48.656%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-27.711%	1	69	+84.333%
2026-02-23	4.0500	4.1500	3.9500	4.1500	+9.788%	451	68	+33.253%
2026-02-20	3.7200	3.7800	3.7200	3.7800	0.000%	450	450	+46.296%

.dark-mode .mcSDGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcSDGm{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P12RCAT Oct 16 2026 12.00 Put (RCAT261016P00012000)option OPRA

RCAT20261016P12
RCAT Oct 16 2026 12.00 Put (RCAT261016P00012000)
option OPRA