Dark

RCAT20270115C10
RCAT Jan 15 2027 10.00 Call (RCAT270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.3600-10.000%(-0.0400)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.4100	0.3500	0.3600	-10.000%	154	6,410	0.000%
2026-09-30	0.4100	0.4400	0.4000	0.4000	-2.439%	68	6,422	-10.000%
2026-09-29	0.4500	0.4500	0.4000	0.4100	-4.651%	87	6,406	-12.195%
2026-09-28	0.4400	0.4700	0.4300	0.4300	-18.868%	76	6,443	-16.279%
2026-09-25	0.5300	0.5400	0.4700	0.5300	+6.000%	353	6,390	-32.075%
2026-09-24	0.4500	0.5300	0.4100	0.5000	+2.041%	79	6,382	-28.000%
2026-09-23	0.5400	0.5500	0.4900	0.4900	-18.333%	152	6,365	-26.531%
2026-09-22	0.6100	0.6200	0.5500	0.6000	0.000%	276	6,378	-40.000%
2026-09-21	0.6500	0.6700	0.5900	0.6000	+5.263%	156	6,308	-40.000%
2026-09-18	0.6500	0.7100	0.5700	0.5700	-13.636%	82	6,283	-36.842%
2026-09-17	0.7500	0.7800	0.6500	0.6600	-5.714%	119	6,249	-45.455%
2026-09-16	0.9500	0.9500	0.6700	0.7000	-36.364%	302	6,252	-48.571%
2026-09-15	0.9800	1.1700	0.9400	1.1000	+0.917%	52	6,119	-67.273%
2026-09-14	0.9600	1.0900	0.9600	1.0900	-1.802%	38	6,130	-66.972%
2026-09-11	1.1300	1.2000	1.0600	1.1100	-0.893%	332	6,121	-67.568%
2026-09-10	1.2200	1.3600	1.1200	1.1200	-7.438%	219	5,958	-67.857%
2026-09-09	1.4500	1.4500	1.2100	1.2100	-18.792%	87	5,915	-70.248%
2026-09-08	1.5300	1.6100	1.4800	1.4900	+3.472%	65	5,909	-75.839%
2026-09-04	1.4500	1.4500	1.3000	1.4400	+3.597%	80	5,903	-75.000%
2026-09-03	1.5000	1.5000	1.2600	1.3900	+4.511%	43	5,903	-74.101%
2026-09-02	1.3100	1.3400	1.2500	1.3300	+6.400%	56	5,886	-72.932%
2026-09-01	1.4100	1.4300	1.2500	1.2500	-17.763%	87	5,849	-71.200%
2026-08-31	1.7500	1.7500	1.5200	1.5200	-5.590%	51	5,818	-76.316%
2026-08-28	1.9000	1.9000	1.5400	1.6100	-27.477%	46	5,770	-77.640%
2026-08-27	2.0600	2.2200	1.9600	2.2200	+21.311%	73	5,750	-83.784%
2026-08-26	1.9400	1.9400	1.8200	1.8300	-5.181%	30	5,725	-80.328%
2026-08-25	2.0000	2.0800	1.9300	1.9300	+2.660%	103	5,740	-81.347%
2026-08-24	1.9000	1.9700	1.8000	1.8800	-20.000%	66	5,739	-80.851%
2026-08-21	2.3700	2.5100	2.3200	2.3500	+11.374%	135	5,700	-84.681%
2026-08-20	2.3100	2.3100	1.9700	2.1100	-15.261%	30	5,620	-82.938%
2026-08-19	2.6500	2.6500	2.3100	2.4900	-11.071%	196	5,615	-85.542%
2026-08-18	2.6100	2.9800	2.5400	2.8000	-0.709%	53	5,675	-87.143%
2026-08-17	3.0000	3.0000	2.8200	2.8200	-14.804%	35	5,644	-87.234%
2026-08-14	3.5500	3.5500	3.0500	3.3100	+21.691%	156	5,629	-89.124%
2026-08-13	2.9400	2.9400	2.7200	2.7200	-6.529%	36	5,657	-86.765%
2026-08-12	3.2500	3.2500	2.7200	2.9100	-6.129%	52	5,676	-87.629%
2026-08-11	2.6700	3.1500	2.6700	3.1000	+14.815%	159	5,689	-88.387%
2026-08-10	2.4000	2.9500	2.4000	2.7000	+17.904%	69	5,707	-86.667%
2026-08-07	1.8800	2.3200	1.8500	2.2900	+9.048%	37	5,719	-84.279%
2026-08-06	2.1700	2.2000	2.0500	2.1000	+0.478%	22	5,707	-82.857%
2026-08-05	2.2200	2.2200	2.0900	2.0900	-6.278%	22	5,699	-82.775%
2026-08-04	2.0600	2.3300	2.0600	2.2300	+11.500%	170	5,699	-83.857%
2026-08-03	1.4900	2.0000	1.4900	2.0000	+27.389%	53	5,809	-82.000%
2026-07-31	1.5500	1.5800	1.3900	1.5700	+10.563%	114	5,782	-77.070%
2026-07-30	1.2700	1.4300	1.2700	1.4200	+18.333%	85	5,750	-74.648%
2026-07-29	1.5400	1.5400	1.1400	1.2000	-16.667%	278	5,789	-70.000%
2026-07-28	1.5000	1.5000	1.3200	1.4400	-11.656%	87	5,605	-75.000%
2026-07-27	1.6800	1.7000	1.5800	1.6300	+1.875%	31	5,560	-77.914%
2026-07-24	1.6400	1.6800	1.5800	1.6000	-16.667%	36	5,572	-77.500%
2026-07-23	1.9000	1.9200	1.6700	1.9200	+11.628%	66	5,556	-81.250%
2026-07-22	2.0000	2.0300	1.6500	1.7200	-18.095%	58	5,524	-79.070%
2026-07-21	1.8300	2.1000	1.8100	2.1000	+31.250%	43	5,527	-82.857%
2026-07-20	1.6000	1.7500	1.6000	1.6000	-5.882%	14	5,517	-77.500%
2026-07-17	1.5900	1.7600	1.5200	1.7000	+2.410%	175	5,516	-78.824%
2026-07-16	1.8300	1.8300	1.6300	1.6600	-13.990%	230	5,390	-78.313%
2026-07-15	2.3100	2.3100	1.9300	1.9300	-14.222%	90	5,193	-81.347%
2026-07-14	2.3900	2.3900	2.1900	2.2500	+8.696%	392	5,200	-84.000%
2026-07-13	2.2500	2.3000	1.9600	2.0700	-11.159%	182	5,429	-82.609%
2026-07-10	2.5300	2.5300	2.3100	2.3300	-8.268%	65	5,266	-84.549%
2026-07-09	2.4900	2.7400	2.4900	2.5400	+2.008%	51	5,249	-85.827%
2026-07-08	2.7000	2.7000	2.4900	2.4900	-4.231%	67	5,219	-85.542%
2026-07-07	3.0000	3.0000	2.5000	2.6000	-17.981%	110	5,238	-86.154%
2026-07-06	3.4500	3.4500	3.0000	3.1700	-6.765%	54	5,234	-88.644%
2026-07-02	4.2200	4.2200	3.3500	3.4000	-8.108%	1,216	6,169	-89.412%
2026-07-01	3.5500	4.0000	3.5500	3.7000	+1.370%	20	6,169	-90.270%
2026-06-30	3.5500	3.9600	3.4500	3.6500	+8.955%	70	6,166	-90.137%
2026-06-29	2.9300	3.4000	2.8700	3.3500	+26.415%	173	6,149	-89.254%
2026-06-26	2.5700	2.8500	2.4900	2.6500	+9.504%	31	6,010	-86.415%
2026-06-25	2.8900	2.8900	2.4000	2.4200	-10.370%	32	5,981	-85.124%
2026-06-24	3.2500	3.2500	2.7000	2.7000	-16.923%	73	5,960	-86.667%
2026-06-23	3.9700	3.9700	3.2500	3.2500	-12.634%	73	5,939	-88.923%
2026-06-22	4.0000	4.2000	3.6500	3.7200	-10.361%	41	5,912	-90.323%
2026-06-18	4.1500	4.1500	3.8000	4.1500	+1.220%	86	5,901	-91.325%
2026-06-17	3.7000	4.4500	3.7000	4.1000	+2.500%	60	5,901	-91.220%
2026-06-16	4.0000	4.0200	3.8000	4.0000	-14.894%	42	5,901	-91.000%
2026-06-15	4.6400	4.7400	4.5500	4.7000	+16.049%	18	5,927	-92.340%
2026-06-12	4.1000	4.2500	4.0500	4.0500	-7.323%	13	5,927	-91.111%
2026-06-11	4.2600	4.3700	4.2600	4.3700	+5.301%	7	5,927	-91.762%
2026-06-10	4.2000	4.2000	4.1000	4.1500	0.000%	4	5,920	-91.325%
2026-06-09	4.9300	4.9300	4.0000	4.1500	-20.192%	48	5,920	-91.325%
2026-06-08	5.6900	5.7000	5.2000	5.2000	-3.704%	29	5,912	-93.077%
2026-06-05	6.2500	6.2500	5.1000	5.4000	-26.027%	30	5,940	-93.333%
2026-06-04	6.0000	7.4000	6.0000	7.3000	+17.742%	61	5,956	-95.068%
2026-06-03	6.7700	6.8500	6.0500	6.2000	-14.483%	137	5,937	-94.194%
2026-06-02	7.3500	7.6500	7.2300	7.2500	-1.361%	419	6,001	-95.034%
2026-06-01	7.0000	7.7000	6.7000	7.3500	+7.299%	531	5,685	-95.102%
2026-05-29	6.0000	6.8500	5.2000	6.8500	+1.632%	94	6,038	-94.745%
2026-05-28	5.0000	7.4000	4.7000	6.7400	+77.368%	981	6,029	-94.659%
2026-05-27	3.1000	3.9000	3.0300	3.8000	+28.814%	143	6,554	-90.526%
2026-05-26	2.7900	3.0100	2.7900	2.9500	+13.027%	370	6,607	-87.797%
2026-05-22	2.6700	2.8800	2.4600	2.6100	+6.531%	238	6,474	-86.207%
2026-05-21	2.4200	2.4700	2.2500	2.4500	0.000%	91	6,497	-85.306%
2026-05-20	2.3600	2.4500	2.2000	2.4500	+19.512%	213	6,497	-85.306%
2026-05-19	2.2000	2.4100	2.0500	2.0500	-15.984%	106	6,535	-82.439%
2026-05-18	2.8000	2.8000	2.3000	2.4400	-13.781%	164	6,535	-85.246%
2026-05-15	2.7500	2.8800	2.7500	2.8300	-4.392%	221	6,535	-87.279%
2026-05-14	2.7500	3.2000	2.7500	2.9600	+4.594%	218	6,426	-87.838%
2026-05-13	2.7000	2.9500	2.6900	2.8300	-27.621%	395	6,079	-87.279%
2026-05-12	3.9500	4.2000	3.7600	3.9100	-1.013%	6	6,079	-90.793%
2026-05-11	3.2900	4.3000	3.2000	3.9500	+20.427%	317	6,079	-90.886%
2026-05-08	3.5000	3.5000	3.0500	3.2800	-3.529%	140	6,365	-89.024%
2026-05-07	3.3500	3.5000	3.3000	3.4000	-5.292%	262	6,337	-89.412%
2026-05-06	3.7200	3.7800	3.5500	3.5900	+2.571%	99	6,089	-89.972%
2026-05-05	3.8400	3.8500	3.3600	3.5000	-14.634%	100	6,073	-89.714%
2026-05-04	4.0000	4.1700	4.0000	4.1000	-5.747%	78	5,982	-91.220%
2026-05-01	4.1700	4.3500	4.1700	4.3500	-2.247%	3	5,962	-91.724%
2026-04-30	4.3000	4.4500	4.3000	4.4500	+7.229%	3	5,962	-91.910%
2026-04-29	4.2500	4.2500	3.8500	4.1500	-6.532%	79	5,965	-91.325%
2026-04-28	4.3500	4.4400	4.3500	4.4400	-4.516%	8	5,990	-91.892%
2026-04-27	4.7000	4.8000	4.4800	4.6500	-4.517%	37	5,988	-92.258%
2026-04-24	5.4800	5.4800	4.8700	4.8700	-7.238%	83	6,017	-92.608%
2026-04-23	5.8900	5.8900	5.2500	5.2500	-15.323%	8	5,939	-93.143%
2026-04-22	6.2700	6.2700	6.0200	6.2000	+9.735%	7	5,932	-94.194%
2026-04-21	5.7000	6.1000	5.6500	5.6500	+4.052%	14	5,946	-93.628%
2026-04-20	5.6000	5.8000	5.4300	5.4300	-0.184%	7	5,946	-93.370%
2026-04-17	6.6000	6.6000	5.3500	5.4400	-10.820%	66	5,945	-93.382%
2026-04-16	6.0900	6.3900	5.9000	6.1000	+8.734%	44	5,883	-94.098%
2026-04-15	5.6500	5.6500	5.2500	5.6100	+1.447%	5	5,897	-93.583%
2026-04-14	5.6000	5.6000	5.5300	5.5300	-4.655%	21	5,895	-93.490%
2026-04-13	5.1500	5.8000	5.1500	5.8000	+13.725%	110	5,874	-93.793%
2026-04-10	5.2500	5.2500	5.1000	5.1000	0.000%	4	5,790	-92.941%
2026-04-09	5.6200	5.6200	5.1000	5.1000	-11.304%	3	5,791	-92.941%
2026-04-08	5.4500	5.8000	5.4500	5.7500	+9.524%	9	5,790	-93.739%
2026-04-07	5.3500	5.4500	5.2500	5.2500	-15.186%	10	5,799	-93.143%
2026-04-06	6.3800	6.5500	6.1900	6.1900	+5.812%	41	5,799	-94.184%
2026-04-02	5.2000	6.0500	5.2000	5.8500	+8.333%	1,134	4,879	-93.846%
2026-04-01	5.9000	5.9000	5.4000	5.4000	-16.667%	370	4,879	-93.333%
2026-03-31	5.5200	6.4800	5.3500	6.4800	+25.825%	103	4,873	-94.444%
2026-03-30	6.0500	6.0500	4.8500	5.1500	-10.435%	87	4,918	-93.010%
2026-03-27	6.8000	6.8000	5.7500	5.7500	-17.857%	22	4,917	-93.739%
2026-03-26	8.0700	8.0700	7.0000	7.0000	-12.500%	15	4,916	-94.857%
2026-03-25	8.7500	9.2000	8.0000	8.0000	-11.111%	9	4,911	-95.500%
2026-03-24	8.6100	9.0000	8.2800	9.0000	+15.830%	49	4,914	-96.000%
2026-03-23	6.4500	8.2800	6.4500	7.7700	+23.333%	69	4,941	-95.367%
2026-03-20	7.0000	7.0000	6.2300	6.3000	-19.231%	20	4,926	-94.286%
2026-03-19	8.2100	8.2400	7.0000	7.8000	-20.164%	91	4,931	-95.385%
2026-03-18	9.6200	10.7500	9.6200	9.7700	+3.936%	19	4,932	-96.315%
2026-03-17	8.3600	9.4000	8.3500	9.4000	+8.671%	33	4,949	-96.170%
2026-03-16	9.0000	9.1000	8.5100	8.6500	-3.135%	10	4,961	-95.838%
2026-03-13	9.6000	9.6000	8.9300	8.9300	-6.979%	12	4,959	-95.969%
2026-03-12	9.6000	9.6000	9.1000	9.6000	+5.727%	17	4,967	-96.250%
2026-03-11	8.0000	9.6000	8.0000	9.0800	+15.082%	96	4,973	-96.035%
2026-03-10	7.0000	8.4000	7.0000	7.8900	+8.082%	27	4,909	-95.437%
2026-03-09	7.1600	7.3400	7.1000	7.3000	-13.609%	19	4,903	-95.068%
2026-03-06	8.8000	11.0000	8.3500	8.4500	+14.189%	128	4,904	-95.740%
2026-03-05	8.2500	8.2500	7.1500	7.4000	-2.246%	18	4,953	-95.135%
2026-03-04	7.4000	7.5700	6.9400	7.5700	+0.265%	15	4,954	-95.244%
2026-03-03	8.4000	8.6000	7.5000	7.5500	+9.898%	166	4,957	-95.232%
2026-03-02	6.5000	8.0500	5.8000	6.8700	+33.398%	259	4,991	-94.760%
2026-02-27	5.9000	5.9000	5.0000	5.1500	-14.876%	9	5,110	-93.010%
2026-02-26	5.6400	6.0500	5.6400	6.0500	-4.724%	22	5,105	-94.050%
2026-02-25	6.3500	6.3500	6.3500	6.3500	+4.441%	5	5,130	-94.331%
2026-02-24	6.2500	6.2500	6.0000	6.0800	-0.328%	11	5,130	-94.079%
2026-02-23	5.5500	6.2000	5.5000	6.1000	+4.274%	29	5,125	-94.098%
2026-02-20	6.0400	6.5000	5.8500	5.8500	-2.500%	5	5,122	-93.846%
2026-02-19	6.2000	6.4500	6.0000	6.0000	+17.647%	47	5,121	-94.000%
2026-02-18	6.0300	6.0300	5.1000	5.1000	-2.857%	14	5,124	-92.941%
2026-02-17	4.9500	5.2500	4.6500	5.2500	+2.941%	203	5,126	-93.143%
2026-02-13	4.9700	5.2900	4.9700	5.1000	+3.030%	14	5,234	-92.941%
2026-02-12	5.5000	5.5500	4.9500	4.9500	-9.174%	72	5,234	-92.727%
2026-02-11	5.6700	5.6700	5.3500	5.4500	-10.656%	72	5,280	-93.394%
2026-02-10	6.9400	6.9400	6.0000	6.1000	-12.857%	174	5,254	-94.098%
2026-02-09	6.4500	7.2500	6.4500	7.0000	+16.667%	102	5,100	-94.857%
2026-02-06	5.4500	6.2000	5.4300	6.0000	+12.994%	120	5,076	-94.000%
2026-02-05	5.4500	5.6000	4.8800	5.3100	-12.231%	29	5,070	-93.220%
2026-02-04	6.9000	6.9000	5.4500	6.0500	-16.436%	46	5,064	-94.050%
2026-02-03	7.2000	7.5000	6.9500	7.2400	+8.060%	127	5,047	-95.028%
2026-02-02	6.7700	7.0000	6.4300	6.7000	-0.741%	132	4,990	-94.627%
2026-01-30	7.8200	8.4100	6.5000	6.7500	-19.065%	50	5,074	-94.667%
2026-01-29	8.9000	8.9000	8.0000	8.3400	-8.352%	32	5,056	-95.683%
2026-01-28	8.8500	9.3000	8.8000	9.1000	+5.814%	16	5,065	-96.044%
2026-01-27	7.4500	8.6000	7.4500	8.6000	+17.007%	34	5,073	-95.814%
2026-01-26	8.8500	8.8500	7.1000	7.3500	-16.572%	139	5,077	-95.102%
2026-01-23	9.8500	10.1000	8.6000	8.8100	-13.373%	446	5,104	-95.914%
2026-01-22	9.2500	10.5000	8.9500	10.1700	+19.647%	936	5,478	-96.460%
2026-01-21	8.0200	9.4300	7.3000	8.5000	+9.819%	287	6,310	-95.765%
2026-01-20	6.1500	8.2400	6.1500	7.7400	+10.414%	314	6,330	-95.349%
2026-01-16	7.5500	7.5500	7.0000	7.0100	-3.973%	130	6,376	-94.864%
2026-01-15	6.8000	7.7500	6.8000	7.3000	+5.036%	252	6,376	-95.068%
2026-01-14	6.7100	6.9500	5.5000	6.9500	+5.784%	128	6,509	-94.820%
2026-01-13	6.1500	7.1000	5.4500	6.5700	+15.263%	305	6,528	-94.521%
2026-01-12	5.3700	5.9000	5.3700	5.7000	+4.587%	105	6,618	-93.684%
2026-01-09	5.7500	6.2000	5.4500	5.4500	-0.909%	247	6,571	-93.394%
2026-01-08	5.5000	6.0400	5.0500	5.5000	+22.222%	183	6,655	-93.455%
2026-01-07	4.9000	4.9000	4.5000	4.5000	-8.163%	73	6,796	-92.000%
2026-01-06	4.9000	5.1000	4.7600	4.9000	+0.204%	199	6,849	-92.653%
2026-01-05	4.0000	4.9500	3.8500	4.8900	+38.920%	699	6,846	-92.638%
2026-01-02	2.9300	3.6000	2.9300	3.5200	+23.509%	97	6,689	-89.773%
2025-12-31	2.8900	2.9500	2.6500	2.8500	+3.636%	87	6,823	-87.368%
2025-12-30	2.8500	2.8500	2.7500	2.7500	-5.172%	263	6,823	-86.909%
2025-12-29	3.1000	3.3000	2.9000	2.9000	-9.375%	53	7,007	-87.586%
2025-12-26	3.5000	3.5000	3.0600	3.2000	-12.329%	105	6,964	-88.750%
2025-12-24	3.6000	3.6800	3.6000	3.6500	-6.410%	26	6,942	-90.137%
2025-12-23	3.8500	4.1000	3.6000	3.9000	+5.405%	116	6,942	-90.769%
2025-12-22	3.4700	3.8000	3.3000	3.7000	+42.308%	92	6,849	-90.270%
2025-12-19	2.6700	2.9000	2.6000	2.6000	+1.961%	19	6,861	-86.154%
2025-12-18	2.5400	2.5500	2.5400	2.5500	+13.333%	3	6,873	-85.882%
2025-12-17	2.6000	2.6000	2.2500	2.2500	-13.462%	86	6,873	-84.000%
2025-12-16	2.5500	2.8500	2.5500	2.6000	-1.887%	34	6,825	-86.154%
2025-12-15	3.3000	3.3000	2.6500	2.6500	-19.697%	38	6,801	-86.415%
2025-12-12	3.4800	3.4800	3.0700	3.3000	+3.125%	65	6,795	-89.091%
2025-12-11	3.3000	3.3500	3.2000	3.2000	-2.439%	19	6,830	-88.750%
2025-12-10	3.6000	3.6000	3.2000	3.2800	-6.286%	7	6,815	-89.024%
2025-12-09	3.0600	3.6000	3.0600	3.5000	+8.696%	33	6,811	-89.714%
2025-12-08	3.1800	3.2200	3.1000	3.2200	+5.574%	29	6,812	-88.820%
2025-12-05	3.2000	3.2000	3.0500	3.0500	-4.389%	103	6,797	-88.197%
2025-12-04	2.9000	3.3500	2.9000	3.1900	+15.580%	220	6,699	-88.715%
2025-12-03	2.4500	2.8500	2.3500	2.7600	+12.653%	130	6,645	-86.957%
2025-12-02	2.5000	2.6500	2.4500	2.4500	-2.000%	103	6,663	-85.306%
2025-12-01	2.4500	2.6000	2.3300	2.5000	-7.407%	34	6,675	-85.600%
2025-11-28	2.7500	2.7700	2.7000	2.7000	-1.818%	22	6,664	-86.667%
2025-11-26	2.7000	2.7500	2.5800	2.7500	+2.996%	307	6,476	-86.909%
2025-11-25	2.4700	2.6700	2.4500	2.6700	+2.692%	18	6,476	-86.517%
2025-11-24	2.2000	2.6000	2.1500	2.6000	+20.930%	105	6,480	-86.154%
2025-11-21	1.9500	2.2200	1.7000	2.1500	+3.365%	172	6,428	-83.256%
2025-11-20	2.6200	2.6500	2.0800	2.0800	-10.730%	117	6,344	-82.692%
2025-11-19	2.5300	2.6000	2.2500	2.3300	-13.704%	132	6,337	-84.549%
2025-11-18	2.4500	2.7000	2.3500	2.7000	+17.391%	61	6,279	-86.667%
2025-11-17	2.7500	2.7500	2.2000	2.3000	-14.815%	82	6,260	-84.348%
2025-11-14	2.5000	3.0000	2.3000	2.7000	-12.052%	678	6,232	-86.667%
2025-11-13	3.4900	3.7000	3.0700	3.0700	-14.722%	155	6,240	-88.274%
2025-11-12	3.8000	4.0000	3.5500	3.6000	-1.907%	44	6,145	-90.000%
2025-11-11	3.9000	3.9000	3.6700	3.6700	-11.566%	58	6,164	-90.191%
2025-11-10	4.4000	4.4000	4.1500	4.1500	-3.488%	206	6,168	-91.325%
2025-11-07	3.4000	4.3000	3.1000	4.3000	+16.216%	165	5,985	-91.628%
2025-11-06	3.9000	3.9000	3.6000	3.7000	-9.756%	85	5,871	-90.270%
2025-11-05	4.2000	4.2000	4.0500	4.1000	-3.529%	54	5,799	-91.220%
2025-11-04	4.6000	4.6500	4.2400	4.2500	-15.000%	41	5,752	-91.529%
2025-11-03	5.7000	5.7000	4.8000	5.0000	-10.714%	88	5,667	-92.800%
2025-10-31	6.0000	6.0000	5.3100	5.6000	+7.692%	122	5,667	-93.571%
2025-10-30	5.5000	5.6500	5.2000	5.2000	-10.345%	26	5,649	-93.077%
2025-10-29	5.5000	5.8000	5.4000	5.8000	+8.209%	303	5,639	-93.793%
2025-10-28	5.7000	6.1000	5.3500	5.3600	-7.427%	168	5,389	-93.284%
2025-10-27	6.0000	6.1300	5.7400	5.7900	+6.239%	60	5,286	-93.782%
2025-10-24	5.2000	5.8000	4.9000	5.4500	+13.542%	35	5,286	-93.394%
2025-10-23	5.5000	5.5000	4.5000	4.8000	+4.348%	35	5,284	-92.500%
2025-10-22	5.0000	5.0000	4.2900	4.6000	-11.538%	80	5,263	-92.174%
2025-10-21	5.6000	5.6000	5.1000	5.2000	-7.143%	50	5,284	-93.077%
2025-10-20	6.5000	6.5000	5.6000	5.6000	-5.085%	23	5,262	-93.571%
2025-10-17	6.0000	6.2500	5.8000	5.9000	-13.235%	51	5,254	-93.898%
2025-10-16	7.7000	7.8200	6.6000	6.8000	-15.528%	82	5,244	-94.706%
2025-10-15	8.1200	8.1200	7.4000	8.0500	-10.456%	77	5,253	-95.528%
2025-10-14	8.0000	9.1000	8.0000	8.9900	+3.096%	108	5,213	-95.996%
2025-10-13	7.3000	8.9000	7.1000	8.7200	+26.377%	190	5,170	-95.872%
2025-10-10	7.9000	7.9000	6.9000	6.9000	-13.750%	129	5,318	-94.783%
2025-10-09	8.0000	9.7000	7.7000	8.0000	+1.266%	22	5,375	-95.500%
2025-10-08	8.5000	8.5000	7.6800	7.9000	-1.250%	38	5,385	-95.443%
2025-10-07	8.3000	8.4000	7.2500	8.0000	+6.667%	47	5,432	-95.500%
2025-10-06	7.3000	8.2700	7.1000	7.5000	+15.385%	789	5,432	-95.200%
2025-10-03	6.0000	7.7000	6.0000	6.5000	+19.485%	398	6,026	-94.462%
2025-10-02	5.0000	5.6000	5.0000	5.4400	+14.286%	84	6,304	-93.382%
2025-10-01	4.7000	5.1000	4.6000	4.7600	+3.478%	92	6,314	-92.437%
2025-09-30	4.7500	4.7500	4.4600	4.6000	+0.656%	167	6,251	-92.174%
2025-09-29	5.0500	5.9000	4.5000	4.5700	-0.218%	132	6,293	-92.123%
2025-09-26	4.5000	4.6000	4.3000	4.5800	+1.778%	100	6,306	-92.140%
2025-09-25	4.3500	4.7000	4.1400	4.5000	-6.250%	274	6,260	-92.000%
2025-09-24	5.3500	5.3500	4.7500	4.8000	-16.084%	163	6,059	-92.500%
2025-09-23	5.8300	6.6000	5.1000	5.7200	+7.925%	205	6,007	-93.706%
2025-09-22	4.8000	5.6200	4.8000	5.3000	+13.490%	167	6,137	-93.208%
2025-09-19	4.3300	4.6700	4.3000	4.6700	+7.604%	91	6,229	-92.291%
2025-09-18	4.4000	4.6000	4.1000	4.3400	-16.538%	180	6,179	-91.705%
2025-09-17	4.5300	5.2000	4.5300	5.2000	+8.333%	87	6,020	-93.077%
2025-09-16	4.3000	4.8000	4.0000	4.8000	+4.348%	177	6,073	-92.500%
2025-09-15	5.0000	5.0000	4.3000	4.6000	-6.694%	91	6,014	-92.174%
2025-09-12	4.6000	5.5000	4.3000	4.9300	-3.333%	254	6,036	-92.698%
2025-09-11	3.7000	5.1000	3.7000	5.1000	+53.614%	666	5,922	-92.941%
2025-09-10	3.3000	3.4000	3.2000	3.3200	+0.606%	85	5,944	-89.157%
2025-09-09	3.4600	3.4600	3.2200	3.3000	-5.714%	41	5,951	-89.091%
2025-09-08	3.4000	3.6100	3.4000	3.5000	+5.422%	144	5,976	-89.714%
2025-09-05	3.3700	3.4000	3.1000	3.3200	+0.302%	59	5,884	-89.157%
2025-09-04	3.3000	3.3100	3.2200	3.3100	-0.601%	21	5,866	-89.124%
2025-09-03	3.5400	3.6500	3.3300	3.3300	-2.059%	19	5,879	-89.189%
2025-09-02	3.4000	3.5000	3.3000	3.4000	-2.857%	63	5,875	-89.412%
2025-08-29	3.5000	3.5000	3.3000	3.5000	-2.778%	14	5,857	-89.714%
2025-08-28	3.5000	3.7000	3.5000	3.6000	+5.882%	16	5,857	-90.000%
2025-08-27	3.5500	3.6000	3.3000	3.4000	-12.821%	764	5,853	-89.412%
2025-08-26	4.4000	4.5600	3.8500	3.9000	-7.143%	67	6,391	-90.769%
2025-08-25	4.2400	4.4000	4.2000	4.2000	-0.709%	30	6,421	-91.429%
2025-08-22	4.1000	4.3000	4.1000	4.2300	+3.171%	51	6,423	-91.489%
2025-08-21	3.9000	4.1200	3.8000	4.1000	+13.889%	64	6,406	-91.220%
2025-08-20	3.5000	3.7000	3.1800	3.6000	-2.703%	815	6,365	-90.000%
2025-08-19	3.8000	3.8200	3.5000	3.7000	-2.632%	166	5,657	-90.270%
2025-08-18	3.7000	4.0000	3.7000	3.8000	+10.145%	566	5,617	-90.526%
2025-08-15	3.3000	3.6000	3.2000	3.4500	-13.750%	1,075	5,080	-89.565%
2025-08-14	4.0200	4.2500	3.7000	4.0000	+1.523%	65	4,112	-91.000%
2025-08-13	4.1000	4.1000	3.9000	3.9400	-3.902%	36	4,100	-90.863%
2025-08-12	3.9600	4.1000	3.8000	4.1000	+3.015%	34	4,102	-91.220%
2025-08-11	4.1000	4.5000	3.9000	3.9800	-0.500%	313	4,103	-90.955%
2025-08-08	4.1000	4.3000	4.0000	4.0000	+2.564%	68	4,104	-91.000%
2025-08-07	4.2500	4.3000	3.6800	3.9000	-4.878%	56	4,119	-90.769%
2025-08-06	4.1800	4.4000	4.0800	4.1000	-7.865%	75	4,073	-91.220%
2025-08-05	4.1400	4.6500	4.0000	4.4500	+23.611%	401	4,092	-91.910%
2025-08-04	3.4000	3.6000	3.4000	3.6000	+17.647%	38	4,265	-90.000%
2025-08-01	3.0000	3.3000	2.9000	3.0600	-5.846%	73	4,256	-88.235%
2025-07-31	3.3000	3.4000	3.2000	3.2500	+2.848%	80	4,203	-88.923%
2025-07-30	3.4000	3.4000	3.1600	3.1600	-4.242%	81	4,171	-88.608%
2025-07-29	3.6000	3.6400	3.2000	3.3000	-9.589%	300	4,112	-89.091%
2025-07-28	4.2800	4.2800	3.6000	3.6500	-9.204%	45	4,103	-90.137%
2025-07-25	4.1000	4.3000	4.0000	4.0200	-6.512%	30	4,068	-91.045%
2025-07-24	3.9500	4.4500	3.9500	4.3000	+4.878%	54	4,048	-91.628%
2025-07-23	3.7500	4.1000	3.7500	4.1000	+9.333%	286	4,031	-91.220%
2025-07-22	3.6000	4.1000	3.5000	3.7500	-4.092%	249	3,835	-90.400%
2025-07-21	5.4000	5.4500	3.9100	3.9100	-26.916%	617	3,748	-90.793%
2025-07-18	6.0000	6.3000	5.3500	5.3500	-9.322%	67	3,429	-93.271%
2025-07-17	5.6000	6.3000	5.6000	5.9000	+11.321%	113	3,440	-93.898%
2025-07-16	4.9800	5.4500	4.5000	5.3000	+16.484%	721	3,486	-93.208%
2025-07-15	4.6000	4.7000	4.1000	4.5500	-1.087%	97	3,880	-92.088%
2025-07-14	3.0000	4.6100	3.0000	4.6000	+27.778%	299	3,902	-92.174%
2025-07-11	3.4000	3.9000	3.0000	3.6000	+50.000%	634	3,865	-90.000%
2025-07-10	2.4200	2.4500	2.3500	2.4000	-4.000%	93	4,157	-85.000%
2025-07-09	2.5500	2.5900	2.5000	2.5000	+2.041%	5	4,082	-85.600%
2025-07-08	2.5500	2.5500	2.4000	2.4500	-1.210%	143	4,077	-85.306%
2025-07-07	2.5000	2.6000	2.3500	2.4800	-4.615%	146	3,940	-85.484%
2025-07-03	2.6000	2.7000	2.6000	2.6000	0.000%	24	4,075	-86.154%
2025-07-02	2.3200	2.6700	2.3200	2.6000	0.000%	148	4,075	-86.154%
2025-07-01	2.6500	2.6500	2.5500	2.6000	-7.143%	62	3,974	-86.154%
2025-06-30	3.7000	3.7000	2.7300	2.8000	+6.464%	31	3,934	-87.143%
2025-06-27	2.7000	2.8500	2.6300	2.6300	-10.847%	180	3,903	-86.312%
2025-06-26	2.7400	2.9500	2.7400	2.9500	+11.321%	79	3,898	-87.797%
2025-06-25	2.6500	2.6500	2.6500	2.6500	-3.636%	1	3,887	-86.415%
2025-06-24	2.8200	2.9000	2.3000	2.7500	+1.852%	221	3,886	-86.909%
2025-06-23	2.5500	2.8500	2.5000	2.7000	+2.273%	45	3,694	-86.667%
2025-06-20	3.5000	3.5000	2.5500	2.6400	-10.508%	352	3,678	-86.364%
2025-06-18	3.1500	3.3000	2.8300	2.9500	+1.724%	32	3,508	-87.797%
2025-06-17	3.3000	4.2000	2.9000	2.9000	-29.268%	306	3,508	-87.586%
2025-06-16	3.4000	4.1000	3.4000	4.1000	+17.143%	10	3,234	-91.220%
2025-06-13	3.7000	3.7000	3.4000	3.5000	-5.405%	72	3,236	-89.714%
2025-06-12	3.8000	4.6000	3.7000	3.7000	+2.778%	44	3,205	-90.270%
2025-06-11	3.8100	3.8500	3.5000	3.6000	-2.703%	196	3,208	-90.000%
2025-06-10	3.7500	3.9000	3.6000	3.7000	-3.896%	382	3,050	-90.270%
2025-06-09	3.5500	4.0000	3.2500	3.8500	+6.944%	438	2,711	-90.649%
2025-06-06	3.5000	3.6200	3.2000	3.6000	+26.316%	728	2,311	-90.000%
2025-06-05	3.2000	3.2000	2.8500	2.8500	-13.636%	50	1,975	-87.368%
2025-06-04	3.1100	3.9000	2.9700	3.3000	+32.000%	23	1,952	-89.091%
2025-06-03	2.3500	2.7000	2.3500	2.5000	+6.383%	114	1,942	-85.600%
2025-06-02	2.3500	2.3500	2.2000	2.3500	+22.396%	3	1,844	-84.681%
2025-05-30	1.9500	1.9500	1.9200	1.9200	-6.341%	16	1,845	-81.250%
2025-05-29	2.2200	2.2200	2.0500	2.0500	0.000%	24	1,840	-82.439%
2025-05-28	2.4500	2.5000	2.0500	2.0500	-10.870%	65	1,839	-82.439%
2025-05-27	2.6200	2.6200	1.9500	2.3000	-8.000%	32	1,789	-84.348%
2025-05-23	2.6000	2.6000	2.4000	2.5000	-3.846%	48	1,797	-85.600%
2025-05-22	2.4000	2.6000	2.4000	2.6000	+15.556%	21	1,797	-86.154%
2025-05-21	2.5500	2.5500	2.2500	2.2500	-18.182%	128	1,801	-84.000%
2025-05-20	2.6300	2.7500	2.6000	2.7500	+17.021%	13	1,784	-86.909%
2025-05-19	2.4000	2.4300	2.3500	2.3500	-9.615%	6	1,781	-84.681%
2025-05-16	2.5000	2.6000	2.5000	2.6000	+12.069%	150	1,778	-86.154%
2025-05-15	2.0500	2.6800	2.0500	2.3200	-7.200%	69	1,721	-84.483%
2025-05-14	2.5000	2.6000	2.4100	2.5000	0.000%	51	1,698	-85.600%
2025-05-13	2.3000	2.5000	2.3000	2.5000	+8.696%	37	1,677	-85.600%
2025-05-12	2.2000	2.3000	2.2000	2.3000	+12.195%	12	1,677	-84.348%
2025-05-09	2.0500	2.0500	2.0500	2.0500	+0.490%	4	1,682	-82.439%
2025-05-08	2.0300	2.1000	2.0300	2.0400	+6.806%	14	1,682	-82.353%
2025-05-07	1.7500	1.9100	1.7500	1.9100	+4.372%	19	1,680	-81.152%
2025-05-06	1.7500	1.8300	1.7500	1.8300	-8.500%	8	1,698	-80.328%
2025-05-05	1.9000	2.0000	1.9000	2.0000	-6.977%	4	1,704	-82.000%
2025-05-02	1.8000	2.2500	1.8000	2.1500	+29.518%	48	1,707	-83.256%
2025-04-30	1.7000	1.7000	1.6600	1.6600	-2.353%	37	1,699	-78.313%
2025-04-29	1.7200	1.7200	1.7000	1.7000	-2.857%	2	1,730	-78.824%
2025-04-28	1.9000	1.9000	1.7000	1.7500	0.000%	52	1,732	-79.429%
2025-04-25	1.7500	1.7500	1.7500	1.7500	0.000%	8	1,731	-79.429%
2025-04-24	1.8000	1.8000	1.7500	1.7500	-2.778%	19	1,731	-79.429%
2025-04-23	1.7200	1.8500	1.7200	1.8000	+12.500%	41	1,731	-80.000%
2025-04-22	1.6900	1.6900	1.5500	1.6000	+9.589%	3	1,726	-77.500%
2025-04-21	1.5400	1.6000	1.4600	1.4600	-17.045%	13	1,726	-75.342%
2025-04-17	1.7500	1.7700	1.7500	1.7600	+0.571%	3	1,725	-79.545%
2025-04-16	1.8000	1.8600	1.7500	1.7500	-23.913%	34	1,725	-79.429%
2025-04-15	2.2500	2.4000	2.2000	2.3000	-2.128%	37	1,706	-84.348%
2025-04-14	2.4800	2.7600	1.9700	2.3500	-6.375%	185	1,711	-84.681%
2025-04-11	2.5000	2.5100	2.4000	2.5100	+11.556%	26	1,608	-85.657%
2025-04-10	2.5000	2.5000	2.2000	2.2500	-33.824%	25	1,614	-84.000%

.dark-mode .hhyMfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhyMfg{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C10RCAT Jan 15 2027 10.00 Call (RCAT270115C00010000)option OPRA

RCAT20270115C10
RCAT Jan 15 2027 10.00 Call (RCAT270115C00010000)
option OPRA