Dark

RCAT20261016P8
RCAT Oct 16 2026 8.00 Put (RCAT261016P00008000)
option OPRA

EOD

Oct 1, 2026

1.64+3.797%(+0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6400	1.6900	1.6400	1.6400	+3.797%	7	2,358	0.000%
2026-09-30	1.4900	1.6500	1.4900	1.5800	-1.250%	43	2,363	+3.797%
2026-09-29	1.5800	1.6000	1.5400	1.6000	+2.564%	45	2,391	+2.500%
2026-09-28	1.5200	1.5600	1.4600	1.5600	+7.586%	190	2,426	+5.128%
2026-09-25	1.5000	1.5000	1.3700	1.4500	+1.399%	8	2,608	+13.103%
2026-09-24	1.6600	1.6600	1.4000	1.4300	-6.536%	40	2,605	+14.685%
2026-09-23	1.4800	1.5300	1.3400	1.5300	+18.605%	78	2,608	+7.190%
2026-09-22	1.2800	1.3600	1.2300	1.2900	+2.381%	151	2,588	+27.132%
2026-09-21	1.2900	1.3800	1.2500	1.2600	-11.268%	51	2,529	+30.159%
2026-09-18	1.2400	1.4600	1.2400	1.4200	+13.600%	82	2,547	+15.493%
2026-09-17	1.0600	1.2500	1.0600	1.2500	+0.806%	298	2,510	+31.200%
2026-09-16	0.8600	1.3000	0.8600	1.2400	+63.158%	38	2,452	+32.258%
2026-09-15	0.9200	0.9300	0.7300	0.7600	-11.628%	36	2,434	+115.789%
2026-09-14	0.9200	0.9400	0.7800	0.8600	+7.500%	235	2,407	+90.698%
2026-09-11	0.7500	0.8000	0.7500	0.8000	+6.667%	47	2,377	+105.000%
2026-09-10	0.7700	0.7700	0.6600	0.7500	+1.351%	61	2,380	+118.667%
2026-09-09	0.6800	0.7600	0.6600	0.7400	+39.623%	303	2,335	+121.622%
2026-09-08	0.6600	0.6600	0.5300	0.5300	-27.397%	42	2,171	+209.434%
2026-09-04	0.7300	0.7600	0.7100	0.7300	+4.286%	98	2,141	+124.658%
2026-09-03	0.6600	0.7400	0.6100	0.7000	-6.667%	42	2,141	+134.286%
2026-09-02	0.8200	0.8700	0.7500	0.7500	-6.250%	119	2,139	+118.667%
2026-09-01	0.8000	0.8500	0.8000	0.8000	+11.111%	136	2,036	+105.000%
2026-08-31	0.7800	0.7800	0.7200	0.7200	-12.195%	25	1,927	+127.778%
2026-08-28	0.6600	0.8400	0.6600	0.8200	+36.667%	273	1,904	+100.000%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-17.808%	2	1,734	+173.333%
2026-08-26	0.6300	0.8200	0.6300	0.7300	+7.353%	103	1,732	+124.658%
2026-08-25	0.7000	0.7700	0.6700	0.6800	-13.924%	69	1,676	+141.176%
2026-08-24	0.7500	0.8400	0.7500	0.7900	+31.667%	60	1,613	+107.595%
2026-08-21	0.6000	0.6000	0.5300	0.6000	-13.043%	33	1,564	+173.333%
2026-08-20	0.7000	0.8300	0.6800	0.6900	+15.000%	50	1,578	+137.681%
2026-08-19	0.6200	0.6300	0.5600	0.6000	+17.647%	28	1,564	+173.333%
2026-08-18	0.6000	0.6000	0.4700	0.5100	+6.250%	52	1,574	+221.569%
2026-08-17	0.4800	0.5300	0.4600	0.4800	+11.628%	11	1,544	+241.667%
2026-08-14	0.4800	0.5300	0.4300	0.4300	-23.214%	206	1,541	+281.395%
2026-08-13	0.6800	0.6800	0.5600	0.5600	-5.085%	9	1,511	+192.857%
2026-08-12	0.5800	0.6100	0.5500	0.5900	+1.724%	125	1,511	+177.966%
2026-08-11	0.7000	0.7000	0.5800	0.5800	-23.684%	9	1,467	+182.759%
2026-08-10	0.8000	0.8100	0.6900	0.7600	-29.630%	329	1,466	+115.789%
2026-08-07	1.2000	1.2000	1.0800	1.0800	-10.000%	63	1,311	+51.852%
2026-08-06	1.3300	1.3300	1.1200	1.2000	-0.826%	22	1,254	+36.667%
2026-08-05	1.2100	1.2100	1.2100	1.2100	+1.681%	56	1,243	+35.537%
2026-08-04	1.2600	1.2800	1.1900	1.1900	-19.048%	12	1,299	+37.815%
2026-08-03	1.4900	1.5100	1.4700	1.4700	-16.477%	11	1,300	+11.565%
2026-07-31	1.7600	1.7600	1.7600	1.7600	-3.825%	4	1,297	-6.818%
2026-07-30	1.9900	1.9900	1.8300	1.8300	-12.857%	6	1,297	-10.383%
2026-07-29	2.0000	2.1200	2.0000	2.1000	+20.690%	110	1,294	-21.905%
2026-07-28	1.7400	1.7400	1.7400	1.7400	+4.819%	3	1,357	-5.747%
2026-07-27	1.6600	1.6600	1.6600	1.6600	-4.598%	40	1,360	-1.205%
2026-07-24	1.5600	1.7500	1.5600	1.7400	+8.750%	5	1,400	-5.747%
2026-07-23	1.6900	1.6900	1.6000	1.6000	-1.235%	2	1,405	+2.500%
2026-07-22	1.4400	1.6200	1.4400	1.6200	+15.714%	214	1,405	+1.235%
2026-07-21	1.5600	1.5600	1.3700	1.4000	-16.667%	6	1,254	+17.143%
2026-07-20	1.7600	1.7600	1.6800	1.6800	-4.545%	2	1,254	-2.381%
2026-07-17	1.7700	1.7700	1.7600	1.7600	0.000%	4	1,254	-6.818%
2026-07-16	1.6800	1.7700	1.6800	1.7600	+16.556%	24	1,252	-6.818%
2026-07-15	1.3100	1.5100	1.3100	1.5100	+11.852%	12	1,243	+8.609%
2026-07-14	1.4100	1.4100	1.3500	1.3500	-13.462%	31	1,231	+21.481%
2026-07-13	1.4900	1.5600	1.4300	1.5600	+15.556%	8	1,215	+5.128%
2026-07-10	1.3600	1.3900	1.3400	1.3500	+8.000%	94	1,210	+21.481%
2026-07-09	1.3000	1.3000	1.2500	1.2500	0.000%	74	1,125	+31.200%
2026-07-07	1.2600	1.3000	1.2500	1.2500	+19.048%	39	1,106	+31.200%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-0.943%	2	1,071	+56.190%
2026-07-02	0.9300	1.0600	0.9300	1.0600	+13.978%	30	1,047	+54.717%
2026-07-01	0.9800	0.9800	0.9300	0.9300	+3.333%	32	1,047	+76.344%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-16.667%	8	1,071	+82.222%
2026-06-29	1.0000	1.0800	1.0000	1.0800	-18.797%	101	1,079	+51.852%
2026-06-26	1.4100	1.4100	1.2400	1.3300	-5.000%	42	988	+23.308%
2026-06-25	1.3400	1.4000	1.3400	1.4000	+9.375%	33	959	+17.143%
2026-06-24	1.1500	1.2900	1.1200	1.2800	+24.272%	166	941	+28.125%
2026-06-23	1.1100	1.1100	1.0300	1.0300	-0.962%	4	815	+59.223%
2026-06-22	1.0000	1.1000	1.0000	1.0400	+4.000%	13	813	+57.692%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1	799	+64.000%
2026-06-17	1.0100	1.0100	0.9000	0.9000	-10.000%	9	799	+82.222%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+17.647%	34	799	+64.000%
2026-06-15	0.8400	0.8500	0.8400	0.8500	-16.667%	11	770	+92.941%
2026-06-12	0.9700	1.0200	0.9700	1.0200	+7.368%	18	770	+60.784%
2026-06-11	1.0500	1.0500	0.9500	0.9500	-13.636%	31	770	+72.632%
2026-06-10	1.0400	1.1000	1.0400	1.1000	+1.852%	2	770	+49.091%
2026-06-09	1.0300	1.0800	1.0300	1.0800	+24.138%	31	769	+51.852%
2026-06-08	0.8700	0.8700	0.8700	0.8700	-7.447%	1	738	+88.506%
2026-06-05	0.9500	0.9500	0.9400	0.9400	+38.235%	2	737	+74.468%
2026-06-04	0.7800	0.7800	0.6800	0.6800	-12.821%	6	735	+141.176%
2026-06-03	0.8000	0.8000	0.7800	0.7800	+2.632%	3	735	+110.256%
2026-06-01	0.8100	0.8100	0.7600	0.7600	-13.636%	6	734	+115.789%
2026-05-29	1.0300	1.0300	0.8800	0.8800	+1.149%	30	729	+86.364%
2026-05-28	0.9000	0.9200	0.8300	0.8700	-32.031%	40	704	+88.506%
2026-05-27	1.1900	1.2800	1.1900	1.2800	+4.918%	546	726	+28.125%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-4.688%	1	415	+34.426%
2026-05-22	1.3200	1.3200	1.2800	1.2800	-14.667%	54	414	+28.125%
2026-05-21	1.4800	1.5000	1.4800	1.5000	+3.448%	20	376	+9.333%
2026-05-20	1.4600	1.4600	1.4500	1.4500	-10.494%	33	376	+13.103%
2026-05-19	1.4900	1.6400	1.4900	1.6200	+8.000%	12	320	+1.235%
2026-05-18	1.4900	1.5000	1.4400	1.5000	+4.167%	114	320	+9.333%
2026-05-15	1.4500	1.4500	1.4400	1.4400	+5.882%	7	320	+13.889%
2026-05-14	1.5000	1.5000	1.3500	1.3600	-6.849%	9	200	+20.588%
2026-05-13	1.4100	1.4900	1.3800	1.4600	+25.862%	35	169	+12.329%
2026-05-12	1.1500	1.1600	1.1500	1.1600	+10.476%	75	169	+41.379%
2026-05-11	1.2300	1.2300	1.0500	1.0500	-19.231%	28	169	+56.190%
2026-05-08	1.2100	1.3000	1.2100	1.3000	+4.839%	72	214	+26.154%
2026-05-07	1.2900	1.3200	1.2400	1.2400	-0.800%	37	146	+32.258%
2026-05-05	1.2000	1.2500	1.2000	1.2500	+8.696%	9	113	+31.200%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-12.879%	1	107	+42.609%
2026-04-29	1.2300	1.3500	1.2300	1.3200	+8.197%	6	107	+24.242%
2026-04-28	1.2500	1.2500	1.2100	1.2200	-1.613%	40	102	+34.426%
2026-04-27	1.2100	1.2400	1.2100	1.2400	+5.983%	8	68	+32.258%
2026-04-24	1.1700	1.1700	1.1700	1.1700	+10.377%	1	72	+40.171%
2026-04-23	1.0600	1.0600	1.0600	1.0600	+3.922%	5	73	+54.717%
2026-04-21	1.0200	1.0200	1.0200	1.0200	-12.069%	2	76	+60.784%
2026-04-15	1.1500	1.2100	1.1500	1.1600	-1.695%	4	76	+41.379%
2026-04-14	1.1300	1.1800	1.1300	1.1800	-9.924%	3	73	+38.983%
2026-04-10	1.2600	1.3100	1.2600	1.3100	+9.167%	4	71	+25.191%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-0.826%	1	67	+36.667%
2026-04-08	1.2300	1.2300	1.2100	1.2100	-15.972%	7	66	+35.537%
2026-04-07	1.4400	1.4400	1.4400	1.4400	-1.370%	1	60	+13.889%
2026-04-01	1.3700	1.4600	1.3700	1.4600	0.000%	17	58	+12.329%
2026-03-27	1.4600	1.4600	1.4600	1.4600	+22.689%	1	41	+12.329%
2026-03-25	1.0500	1.1900	1.0500	1.1900	-6.299%	11	40	+37.815%
2026-03-19	1.3900	1.3900	1.2700	1.2700	+10.435%	2	29	+29.134%
2026-03-18	1.1800	1.1800	1.1500	1.1500	-11.538%	3	27	+42.609%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-4.412%	1	26	+26.154%
2026-03-11	1.4400	1.4600	1.3600	1.3600	-12.258%	7	25	+20.588%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-4.908%	2	30	+5.806%
2026-03-09	1.6000	1.6300	1.6000	1.6300	+20.741%	6	28	+0.613%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-9.396%	1	22	+21.481%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+2.055%	1	21	+10.067%
2026-03-04	1.4600	1.4600	1.4600	1.4600	+12.308%	1	20	+12.329%
2026-03-02	1.4000	1.4500	1.3000	1.3000	-23.529%	7	19	+26.154%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+4.294%	3	17	-3.529%
2026-02-26	1.6500	1.6500	1.6000	1.6300	+8.667%	7	14	+0.613%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-6.250%	1	6	+9.333%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-6.433%	1	6	+2.500%
2026-02-23	1.6700	1.7100	1.6700	1.7100	+2.395%	5	5	-4.094%
2026-02-19	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	-1.796%

.dark-mode .QdjxX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdjxX7{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20261016P8RCAT Oct 16 2026 8.00 Put (RCAT261016P00008000)option OPRA

RCAT20261016P8
RCAT Oct 16 2026 8.00 Put (RCAT261016P00008000)
option OPRA