Dark

RCAT20261016P7
RCAT Oct 16 2026 7.00 Put (RCAT261016P00007000)
option OPRA

EOD

Oct 1, 2026

0.8100+14.085%(+0.1000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7400	0.8300	0.7400	0.8100	+14.085%	48	2,228	0.000%
2026-09-30	0.6300	0.7100	0.6300	0.7100	-5.333%	2	2,228	+14.085%
2026-09-29	0.6800	0.7700	0.6800	0.7500	-1.316%	17	2,229	+8.000%
2026-09-28	0.6900	0.7700	0.6500	0.7600	+16.923%	40	2,232	+6.579%
2026-09-25	0.6500	0.6600	0.6000	0.6500	-1.515%	30	2,229	+24.615%
2026-09-24	0.8000	0.8200	0.6600	0.6600	-12.000%	18	2,224	+22.727%
2026-09-23	0.6400	0.7500	0.6200	0.7500	+31.579%	33	2,224	+8.000%
2026-09-22	0.5500	0.6500	0.5500	0.5700	-1.724%	112	2,223	+42.105%
2026-09-21	0.6000	0.6000	0.5500	0.5800	-17.143%	27	2,222	+39.655%
2026-09-18	0.5200	0.7300	0.5200	0.7000	+27.273%	374	2,222	+15.714%
2026-09-17	0.5400	0.5900	0.4500	0.5500	-1.786%	264	2,207	+47.273%
2026-09-16	0.3600	0.6400	0.3600	0.5600	+180.000%	680	2,191	+44.643%
2026-09-15	0.3800	0.3800	0.2000	0.2000	-44.444%	643	2,331	+305.000%
2026-09-14	0.3800	0.4200	0.3400	0.3600	+9.091%	54	2,121	+125.000%
2026-09-11	0.3100	0.3300	0.3100	0.3300	+10.000%	11	2,120	+145.455%
2026-09-10	0.3500	0.3500	0.2600	0.3000	-6.250%	21	2,120	+170.000%
2026-09-09	0.2600	0.3200	0.2600	0.3200	+28.000%	262	2,121	+153.125%
2026-09-08	0.2700	0.2800	0.2500	0.2500	-13.793%	24	1,984	+224.000%
2026-09-04	0.3300	0.3300	0.2900	0.2900	-6.452%	58	1,974	+179.310%
2026-09-03	0.2900	0.3300	0.2900	0.3100	-18.421%	29	1,974	+161.290%
2026-09-02	0.4000	0.4300	0.3600	0.3800	-2.564%	43	1,974	+113.158%
2026-09-01	0.3800	0.4200	0.3800	0.3900	+11.429%	33	1,972	+107.692%
2026-08-31	0.3800	0.3800	0.3500	0.3500	-12.500%	17	1,962	+131.429%
2026-08-28	0.3000	0.4100	0.3000	0.4000	+29.032%	55	1,962	+102.500%
2026-08-27	0.3000	0.3100	0.2800	0.3100	-16.216%	10	1,962	+161.290%
2026-08-26	0.3600	0.4100	0.3400	0.3700	+8.824%	34	1,962	+118.919%
2026-08-25	0.3500	0.3500	0.3400	0.3400	-10.526%	9	1,962	+138.235%
2026-08-24	0.3900	0.4500	0.3800	0.3800	+31.034%	9	1,962	+113.158%
2026-08-21	0.3000	0.3000	0.2900	0.2900	-23.684%	20	1,963	+179.310%
2026-08-20	0.3500	0.4100	0.3400	0.3800	+11.765%	25	1,963	+113.158%
2026-08-19	0.3400	0.3400	0.3400	0.3400	+25.926%	1	1,965	+138.235%
2026-08-17	0.2900	0.2900	0.2700	0.2700	+8.000%	6	1,965	+200.000%
2026-08-14	0.2000	0.3000	0.2000	0.2500	-16.667%	33	1,970	+224.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	0.000%	16	1,971	+170.000%
2026-08-12	0.3400	0.3400	0.2900	0.3000	-9.091%	17	1,971	+170.000%
2026-08-11	0.3800	0.3800	0.3200	0.3300	-17.500%	32	1,971	+145.455%
2026-08-10	0.4100	0.4100	0.4000	0.4000	-33.333%	150	1,965	+102.500%
2026-08-07	0.6900	0.6900	0.5300	0.6000	-16.667%	20	1,867	+35.000%
2026-08-06	0.7200	0.7200	0.7200	0.7200	-5.263%	7	1,873	+12.500%
2026-08-05	0.7600	0.7600	0.7600	0.7600	-2.564%	7	1,873	+6.579%
2026-08-04	0.7400	0.7800	0.7400	0.7800	-19.588%	6	1,873	+3.846%
2026-08-03	0.9700	0.9700	0.9700	0.9700	-17.094%	2	1,869	-16.495%
2026-07-31	1.2100	1.2400	1.1700	1.1700	-6.400%	105	1,869	-30.769%
2026-07-30	1.3300	1.3300	1.2500	1.2500	-6.015%	8	1,771	-35.200%
2026-07-29	1.2900	1.3300	1.2900	1.3300	+7.258%	19	1,766	-39.098%
2026-07-28	1.2100	1.2400	1.2100	1.2400	+11.712%	12	1,766	-34.677%
2026-07-27	1.0900	1.1100	1.0900	1.1100	-5.932%	3	1,766	-27.027%
2026-07-24	1.1000	1.1800	1.1000	1.1800	+7.273%	10	1,766	-31.356%
2026-07-22	0.9300	1.1000	0.9300	1.1000	+20.879%	29	1,771	-26.364%
2026-07-21	1.0200	1.0400	0.9100	0.9100	-19.469%	14	1,773	-10.989%
2026-07-16	1.1100	1.1400	1.1100	1.1300	+26.966%	26	1,772	-28.319%
2026-07-14	0.8700	0.8900	0.8700	0.8900	-11.000%	31	1,766	-8.989%
2026-07-13	0.9000	1.0000	0.9000	1.0000	+9.890%	34	1,766	-19.000%
2026-07-10	0.8500	0.9100	0.8500	0.9100	+13.750%	38	1,747	-10.989%
2026-07-09	0.8600	0.8600	0.8000	0.8000	-11.111%	17	1,736	+1.250%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,735	-10.000%
2026-07-07	0.8200	0.8200	0.8200	0.8200	+17.143%	26	1,735	-1.220%
2026-07-06	0.6700	0.7000	0.6700	0.7000	+4.478%	2	1,735	+15.714%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,735	+20.896%
2026-06-29	0.7200	0.7400	0.6800	0.6900	-23.333%	165	1,734	+17.391%
2026-06-26	0.8700	0.9000	0.8700	0.9000	+12.500%	1,857	1,891	-10.000%
2026-06-24	0.7500	0.8000	0.7500	0.8000	+14.286%	2	355	+1.250%
2026-06-23	0.6800	0.7000	0.6500	0.7000	+9.375%	9	354	+15.714%
2026-06-22	0.7000	0.7000	0.6400	0.6400	+3.226%	12	346	+26.563%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+19.231%	6	334	+30.645%
2026-06-15	0.5500	0.5500	0.5200	0.5200	-25.714%	11	332	+55.769%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+1.449%	7	332	+15.714%
2026-06-09	0.6300	0.6900	0.6300	0.6900	+18.966%	4	330	+17.391%
2026-06-08	0.5800	0.5800	0.5800	0.5800	+5.455%	1	329	+39.655%
2026-06-05	0.6000	0.6300	0.5500	0.5500	0.000%	3	329	+47.273%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+5.769%	4	328	+47.273%
2026-06-01	0.5400	0.5400	0.5200	0.5200	-5.455%	2	328	+55.769%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+1.852%	1	328	+47.273%
2026-05-28	0.5900	0.5900	0.5400	0.5400	-36.471%	52	328	+50.000%
2026-05-27	0.8400	0.8500	0.8100	0.8500	+4.938%	298	331	-4.706%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-15.625%	10	425	0.000%
2026-05-21	0.9200	0.9600	0.9100	0.9600	-4.950%	8	415	-15.625%
2026-05-20	1.0100	1.0100	1.0100	1.0100	-8.182%	1	415	-19.802%
2026-05-19	1.0100	1.1300	1.0100	1.1000	+11.111%	14	396	-26.364%
2026-05-18	0.9000	0.9900	0.9000	0.9900	+8.791%	2	396	-18.182%
2026-05-15	0.9500	0.9500	0.9100	0.9100	-2.151%	47	396	-10.989%
2026-05-14	0.9600	0.9600	0.9300	0.9300	-6.061%	36	380	-12.903%
2026-05-13	1.0000	1.0400	0.9800	0.9900	+28.571%	205	175	-18.182%
2026-05-11	0.7600	0.7700	0.7600	0.7700	-12.500%	101	175	+5.195%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+7.317%	2	200	-7.955%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-9.890%	13	198	-1.220%
2026-04-29	0.9100	0.9100	0.9100	0.9100	+8.333%	1	185	-10.989%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+2.439%	1	185	-3.571%
2026-04-24	0.8200	0.8200	0.8200	0.8200	+1.235%	1	185	-1.220%
2026-04-23	0.8100	0.8100	0.8100	0.8100	+9.459%	100	185	0.000%
2026-04-22	0.7000	0.7400	0.7000	0.7400	+2.778%	23	85	+9.459%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-12.195%	3	105	+12.500%
2026-04-17	0.8100	0.8200	0.8100	0.8200	+15.493%	35	105	-1.220%
2026-04-16	0.7000	0.7100	0.7000	0.7100	-7.792%	4	70	+14.085%
2026-04-15	0.8000	0.8400	0.7700	0.7700	-18.947%	28	72	+5.195%
2026-04-09	0.9000	0.9500	0.9000	0.9500	+1.064%	6	44	-14.737%
2026-04-07	0.9400	0.9400	0.9400	0.9400	-6.000%	1	39	-13.830%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+1.010%	1	39	-19.000%
2026-04-01	0.9900	0.9900	0.9900	0.9900	+16.471%	20	39	-18.182%
2026-03-23	0.9000	0.9000	0.8500	0.8500	-15.842%	12	29	-4.706%
2026-03-19	0.9700	1.0100	0.9700	1.0100	+2.020%	11	30	-19.802%
2026-03-11	1.0300	1.0300	0.9900	0.9900	-5.714%	12	19	-18.182%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-12.500%	1	8	-22.857%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+13.208%	1	8	-32.500%
2026-03-06	1.0600	1.0600	1.0600	1.0600	+3.922%	1	7	-23.585%
2026-03-04	1.0200	1.0200	1.0200	1.0200	+9.677%	3	6	-20.588%
2026-03-02	0.9200	0.9300	0.9200	0.9300	-31.111%	4	6	-12.903%
2026-02-27	1.3500	1.3500	1.3500	1.3500	+10.656%	1	2	-40.000%
2026-02-26	1.2200	1.2200	1.2200	1.2200	0.000%	1	1	-33.607%

.dark-mode .ss5Dg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ss5Dg6{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P7RCAT Oct 16 2026 7.00 Put (RCAT261016P00007000)option OPRA

RCAT20261016P7
RCAT Oct 16 2026 7.00 Put (RCAT261016P00007000)
option OPRA