Dark

RCAT20261016P6
RCAT Oct 16 2026 6.00 Put (RCAT261016P00006000)
option OPRA

EOD

Oct 1, 2026

0.2100+5.000%(+0.0100)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2400	0.1900	0.2100	+5.000%	246	1,831	0.000%
2026-09-30	0.1900	0.2000	0.1900	0.2000	0.000%	2	2,000	+5.000%
2026-09-29	0.2000	0.2100	0.1900	0.2000	-4.762%	16	2,000	+5.000%
2026-09-28	0.1700	0.2100	0.1700	0.2100	+23.529%	211	1,998	0.000%
2026-09-25	0.1600	0.1800	0.1600	0.1700	-15.000%	41	1,796	+23.529%
2026-09-24	0.2300	0.2700	0.1700	0.2000	0.000%	125	1,791	+5.000%
2026-09-23	0.1600	0.2000	0.1600	0.2000	+42.857%	28	1,783	+5.000%
2026-09-22	0.1500	0.1800	0.1400	0.1400	-26.316%	21	1,778	+50.000%
2026-09-21	0.1800	0.2000	0.1600	0.1900	-13.636%	569	1,774	+10.526%
2026-09-18	0.2300	0.2400	0.2000	0.2200	+46.667%	749	1,996	-4.545%
2026-09-17	0.1400	0.1800	0.1400	0.1500	-21.053%	31	1,632	+40.000%
2026-09-16	0.1000	0.2100	0.1000	0.1900	+72.727%	167	1,613	+10.526%
2026-09-15	0.1200	0.1200	0.1100	0.1100	-8.333%	20	1,472	+90.909%
2026-09-14	0.1300	0.1400	0.1000	0.1200	+50.000%	243	1,452	+75.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,236	+162.500%
2026-09-09	0.0900	0.1100	0.0900	0.1100	+22.222%	11	1,235	+90.909%
2026-09-08	0.0600	0.0900	0.0600	0.0900	0.000%	10	1,225	+133.333%
2026-09-04	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,216	+133.333%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	150	1,216	+110.000%
2026-09-02	0.1600	0.1600	0.1400	0.1400	0.000%	6	1,066	+50.000%
2026-08-31	0.2000	0.2000	0.1200	0.1400	-39.130%	23	1,060	+50.000%
2026-08-28	0.2300	0.2300	0.2300	0.2300	+130.000%	6	1,058	-8.696%
2026-08-27	0.1400	0.1400	0.1000	0.1000	0.000%	63	1,058	+110.000%
2026-08-26	0.1600	0.1900	0.1000	0.1000	-41.176%	139	1,009	+110.000%
2026-08-25	0.1400	0.1700	0.1000	0.1700	+6.250%	86	899	+23.529%
2026-08-24	0.1400	0.1700	0.1400	0.1600	-23.810%	16	880	+31.250%
2026-08-20	0.1500	0.2300	0.1300	0.2100	+50.000%	21	871	0.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+16.667%	11	863	+50.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	0.000%	5	860	+75.000%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-29.412%	5	862	+75.000%
2026-08-11	0.1800	0.1800	0.1700	0.1700	-15.000%	2	862	+23.529%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-39.394%	1	862	+5.000%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-13.158%	14	863	-36.364%
2026-08-06	0.4000	0.4000	0.3700	0.3800	-9.524%	16	877	-44.737%
2026-08-05	0.4200	0.4200	0.4200	0.4200	-25.000%	7	876	-50.000%
2026-08-03	0.5700	0.5700	0.5500	0.5600	-23.288%	501	876	-62.500%
2026-07-31	0.7300	0.7400	0.7000	0.7300	+1.389%	64	524	-71.233%
2026-07-30	0.7500	0.7500	0.7200	0.7200	-20.000%	40	465	-70.833%
2026-07-29	0.7900	0.9000	0.7900	0.9000	+25.000%	220	431	-76.667%
2026-07-28	0.7500	0.7800	0.7200	0.7200	+9.091%	29	433	-70.833%
2026-07-27	0.6400	0.6600	0.6400	0.6600	+3.125%	8	440	-68.182%
2026-07-24	0.6400	0.6400	0.6400	0.6400	-4.478%	8	448	-67.188%
2026-07-23	0.6700	0.6700	0.6700	0.6700	+15.517%	10	440	-68.657%
2026-07-22	0.5600	0.5800	0.5500	0.5800	+3.571%	19	440	-63.793%
2026-07-21	0.4900	0.5600	0.4900	0.5600	-13.846%	206	445	-62.500%
2026-07-20	0.6700	0.6700	0.6500	0.6500	-13.333%	5	242	-67.692%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+8.696%	1	238	-72.000%
2026-07-16	0.6800	0.6900	0.6800	0.6900	+13.115%	3	238	-69.565%
2026-07-13	0.6100	0.6100	0.6100	0.6100	+22.000%	1	237	-65.574%
2026-07-10	0.5000	0.5000	0.5000	0.5000	0.000%	6	236	-58.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+25.000%	1	230	-58.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-23.077%	1	229	-47.500%
2026-06-26	0.5700	0.5700	0.5200	0.5200	+4.000%	7	228	-59.615%
2026-06-25	0.5000	0.5000	0.5000	0.5000	0.000%	1	228	-58.000%
2026-06-24	0.4500	0.5000	0.4500	0.5000	+21.951%	8	228	-58.000%
2026-06-23	0.4100	0.4100	0.4100	0.4100	-6.818%	45	223	-48.780%
2026-06-22	0.4400	0.4400	0.4400	0.4400	+15.789%	1	223	-52.273%
2026-06-17	0.4000	0.4000	0.3800	0.3800	+11.765%	23	223	-44.737%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-19.048%	1	223	-38.235%
2026-06-12	0.4200	0.4200	0.4200	0.4200	+27.273%	2	222	-50.000%
2026-06-08	0.3300	0.3300	0.3300	0.3300	-13.158%	4	222	-36.364%
2026-06-05	0.4000	0.4200	0.3800	0.3800	+11.765%	16	218	-44.737%
2026-06-03	0.3400	0.3400	0.3400	0.3400	-17.073%	50	218	-38.235%
2026-05-28	0.3200	0.4100	0.3200	0.4100	-8.889%	22	218	-48.780%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-25.000%	20	218	-53.333%
2026-05-20	0.6400	0.6400	0.6000	0.6000	-4.762%	2	218	-65.000%
2026-05-18	0.6300	0.6300	0.6300	0.6300	+10.526%	2	218	-66.667%
2026-05-15	0.6100	0.6100	0.5700	0.5700	-5.000%	35	218	-63.158%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-3.226%	35	181	-65.000%
2026-05-13	0.6400	0.6400	0.6200	0.6200	+29.167%	31	126	-66.129%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-18.644%	1	126	-56.250%
2026-05-05	0.5100	0.5900	0.5100	0.5900	+18.000%	52	127	-64.407%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-35.065%	1	76	-58.000%
2026-04-29	0.7700	0.7700	0.7700	0.7700	+42.593%	1	76	-72.727%
2026-04-17	0.5000	0.5400	0.5000	0.5400	+12.500%	25	76	-61.111%
2026-04-16	0.4800	0.4800	0.4800	0.4800	-18.644%	1	68	-56.250%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-21.333%	1	68	-64.407%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-1.316%	7	67	-72.000%
2026-03-30	0.7600	0.7600	0.7600	0.7600	+10.145%	1	67	-72.368%
2026-03-20	0.6900	0.6900	0.6900	0.6900	+6.154%	1	67	-69.565%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+20.370%	2	66	-67.692%
2026-03-18	0.5400	0.5400	0.5400	0.5400	-20.588%	1	64	-61.111%
2026-03-11	0.7000	0.7000	0.6800	0.6800	-12.821%	36	63	-69.118%
2026-03-04	0.6800	0.8100	0.6800	0.7800	+16.418%	29	40	-73.077%
2026-03-02	0.6700	0.6700	0.6700	0.6700	-25.556%	10	12	-68.657%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-2.174%	1	2	-76.667%
2026-02-20	0.9200	0.9200	0.9200	0.9200	0.000%	1	1	-77.174%

.dark-mode .PHdS4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHdS4H{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P6RCAT Oct 16 2026 6.00 Put (RCAT261016P00006000)option OPRA

RCAT20261016P6
RCAT Oct 16 2026 6.00 Put (RCAT261016P00006000)
option OPRA