Dark

RCAT20270115C15
RCAT Jan 15 2027 15.00 Call (RCAT270115C00015000)
option OPRA

EOD

Oct 1, 2026

0.1200-14.286%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.1200	0.1200	-14.286%	19	7,058	0.000%
2026-09-30	0.1300	0.1400	0.1300	0.1400	-6.667%	8	7,044	-14.286%
2026-09-29	0.1500	0.1500	0.1400	0.1500	+7.143%	161	7,044	-20.000%
2026-09-28	0.1500	0.1600	0.1400	0.1400	-22.222%	103	6,890	-14.286%
2026-09-25	0.1900	0.1900	0.1700	0.1800	-5.263%	36	6,896	-33.333%
2026-09-24	0.1600	0.2100	0.1400	0.1900	+5.556%	62	6,874	-36.842%
2026-09-23	0.1800	0.2000	0.1800	0.1800	-21.739%	995	6,875	-33.333%
2026-09-22	0.2400	0.2400	0.1500	0.2300	+9.524%	48	5,964	-47.826%
2026-09-21	0.2200	0.2500	0.2100	0.2100	-30.000%	44	5,970	-42.857%
2026-09-18	0.2500	0.3000	0.2100	0.3000	+11.111%	52	5,972	-60.000%
2026-09-17	0.3800	0.3800	0.2600	0.2700	-3.571%	61	5,962	-55.556%
2026-09-16	0.4100	0.4100	0.2700	0.2800	-31.707%	663	5,964	-57.143%
2026-09-15	0.3800	0.4400	0.3500	0.4100	-4.651%	21	5,682	-70.732%
2026-09-14	0.3700	0.4400	0.3600	0.4300	+2.381%	39	5,684	-72.093%
2026-09-11	0.4400	0.4600	0.4200	0.4200	-26.316%	14	5,706	-71.429%
2026-09-10	0.5500	0.5700	0.5000	0.5700	+1.786%	15	5,708	-78.947%
2026-09-09	0.5600	0.5600	0.5600	0.5600	+40.000%	3	5,706	-78.571%
2026-09-08	0.6100	0.6800	0.4000	0.4000	-36.508%	65	5,703	-70.000%
2026-09-04	0.6300	0.6300	0.4700	0.6300	+5.000%	100	5,706	-80.952%
2026-09-03	0.5800	0.6400	0.5700	0.6000	+20.000%	122	5,706	-80.000%
2026-09-02	0.5500	0.5800	0.5000	0.5000	-16.667%	18	5,606	-76.000%
2026-09-01	0.6600	0.6600	0.5500	0.6000	-14.286%	61	5,606	-80.000%
2026-08-31	0.7900	0.7900	0.6200	0.7000	-7.895%	261	5,601	-82.857%
2026-08-28	0.9500	0.9500	0.7100	0.7600	-25.490%	45	5,474	-84.211%
2026-08-27	0.9900	1.0200	0.9500	1.0200	+14.607%	52	5,477	-88.235%
2026-08-26	0.9500	1.0200	0.8800	0.8900	-5.319%	418	5,476	-86.517%
2026-08-25	0.9800	0.9900	0.9400	0.9400	+4.444%	37	5,478	-87.234%
2026-08-24	1.1200	1.1400	0.9000	0.9000	-28.571%	114	5,459	-86.667%
2026-08-21	1.3000	1.3000	1.1500	1.2600	+15.596%	11	5,363	-90.476%
2026-08-20	1.2000	1.2000	1.0100	1.0900	-15.504%	127	5,355	-88.991%
2026-08-19	1.4000	1.4000	1.2700	1.2900	-12.838%	20	5,450	-90.698%
2026-08-18	1.4000	1.6000	1.4000	1.4800	-1.987%	17	5,445	-91.892%
2026-08-17	1.7700	1.7700	1.4000	1.5100	-18.378%	110	5,440	-92.053%
2026-08-14	2.0000	2.0000	1.5200	1.8500	+20.130%	283	5,450	-93.514%
2026-08-13	1.4500	1.5700	1.4500	1.5400	+3.356%	148	5,444	-92.208%
2026-08-12	1.6600	1.6900	1.4700	1.4900	-15.341%	368	5,441	-91.946%
2026-08-11	1.5700	1.7800	1.5000	1.7600	+18.121%	95	5,545	-93.182%
2026-08-10	1.3500	1.6000	1.3500	1.4900	+22.131%	344	5,534	-91.946%
2026-08-07	1.0200	1.2200	1.0200	1.2200	+6.087%	45	5,452	-90.164%
2026-08-06	1.2000	1.2000	1.0800	1.1500	-4.959%	456	5,480	-89.565%
2026-08-05	1.2900	1.2900	1.1400	1.2100	-10.370%	31	5,501	-90.083%
2026-08-04	1.1300	1.3500	1.1300	1.3500	+32.353%	37	5,521	-91.111%
2026-08-03	0.9400	1.1700	0.9400	1.0200	+18.605%	64	5,507	-88.235%
2026-07-31	0.7500	0.8800	0.7500	0.8600	+24.638%	169	5,526	-86.047%
2026-07-30	0.6800	0.7500	0.6700	0.6900	+1.471%	26	5,410	-82.609%
2026-07-29	0.7300	0.7300	0.6600	0.6800	-12.821%	58	5,394	-82.353%
2026-07-28	0.6800	0.8400	0.6800	0.7800	-4.878%	32	5,447	-84.615%
2026-07-27	0.9100	0.9100	0.8200	0.8200	-5.747%	5	5,462	-85.366%
2026-07-24	0.9300	0.9300	0.8700	0.8700	-15.534%	2	5,464	-86.207%
2026-07-23	0.9500	1.0300	0.8400	1.0300	+7.292%	24	5,464	-88.350%
2026-07-22	1.2000	1.2000	0.9500	0.9600	-15.789%	175	5,471	-87.500%
2026-07-21	0.9000	1.2900	0.9000	1.1400	+20.000%	67	5,526	-89.474%
2026-07-20	0.9400	1.0000	0.8600	0.9500	+2.151%	229	5,490	-87.368%
2026-07-17	0.9000	1.0100	0.8700	0.9300	+2.198%	149	5,297	-87.097%
2026-07-16	1.0400	1.0400	0.9000	0.9100	-19.469%	285	5,269	-86.813%
2026-07-15	1.3900	1.3900	1.0800	1.1300	-13.077%	188	5,448	-89.381%
2026-07-14	1.2000	1.3000	1.2000	1.3000	+13.043%	174	5,463	-90.769%
2026-07-13	1.1800	1.2400	1.1500	1.1500	-8.730%	993	5,326	-89.565%
2026-07-10	1.4500	1.4500	1.2600	1.2600	-15.436%	40	4,342	-90.476%
2026-07-09	1.5300	1.6600	1.4900	1.4900	-1.974%	32	4,319	-91.946%
2026-07-08	1.6100	1.6100	1.4500	1.5200	-2.564%	16	4,307	-92.105%
2026-07-07	1.7500	1.7500	1.5300	1.5600	-17.895%	109	4,306	-92.308%
2026-07-06	2.0000	2.2300	1.8500	1.9000	-5.000%	423	4,109	-93.684%
2026-07-02	2.5000	2.5400	2.0000	2.0000	-17.355%	26	3,674	-94.000%
2026-07-01	2.2000	2.5000	2.1500	2.4200	+8.520%	110	3,674	-95.041%
2026-06-30	2.2100	2.5200	2.0200	2.2300	+11.500%	54	3,690	-94.619%
2026-06-29	1.7300	2.0500	1.7300	2.0000	+37.931%	140	3,675	-94.000%
2026-06-26	1.5000	1.6000	1.4500	1.4500	+4.317%	241	3,592	-91.724%
2026-06-25	1.8500	1.8500	1.3900	1.3900	-14.724%	35	3,461	-91.367%
2026-06-24	1.8800	1.8800	1.6000	1.6300	-17.259%	5	3,445	-92.638%
2026-06-23	2.3000	2.3000	1.9500	1.9700	-16.170%	46	3,450	-93.909%
2026-06-22	2.6700	2.6700	2.2800	2.3500	-9.615%	49	3,459	-94.894%
2026-06-18	2.7800	2.7800	2.4500	2.6000	-6.475%	236	3,586	-95.385%
2026-06-17	2.5100	2.9700	2.4800	2.7800	+11.647%	200	3,586	-95.683%
2026-06-16	3.0000	3.0000	2.4900	2.4900	-19.677%	155	3,586	-95.181%
2026-06-15	3.0000	3.2000	3.0000	3.1000	+11.111%	88	3,469	-96.129%
2026-06-12	3.1000	3.1000	2.5000	2.7900	-12.813%	96	3,469	-95.699%
2026-06-11	2.5900	3.2000	2.5900	3.2000	+16.364%	74	3,469	-96.250%
2026-06-10	2.8900	3.1000	2.5500	2.7500	-7.407%	217	3,434	-95.636%
2026-06-09	3.6400	3.6400	2.6200	2.9700	-16.807%	263	3,438	-95.960%
2026-06-08	3.8000	4.1000	3.5000	3.5700	-7.273%	454	3,424	-96.639%
2026-06-05	4.7500	4.7500	3.6000	3.8500	-25.243%	766	3,629	-96.883%
2026-06-04	4.4500	5.4500	4.4500	5.1500	+14.444%	57	4,049	-97.670%
2026-06-03	5.3500	5.3500	4.3000	4.5000	-13.462%	361	4,036	-97.333%
2026-06-02	5.5000	5.7000	5.2000	5.2000	-0.952%	346	4,273	-97.692%
2026-06-01	4.8000	5.6300	4.8000	5.2500	+2.941%	661	4,553	-97.714%
2026-05-29	4.3800	5.1200	3.6000	5.1000	+5.155%	790	4,514	-97.647%
2026-05-28	3.1000	5.3800	3.0000	4.8500	+99.588%	1,544	4,448	-97.526%
2026-05-27	1.9900	2.4500	1.8000	2.4300	+40.462%	127	5,057	-95.062%
2026-05-26	1.6200	1.9500	1.6200	1.7300	+16.107%	196	5,020	-93.064%
2026-05-22	1.4900	1.6500	1.4400	1.4900	+5.674%	146	4,851	-91.946%
2026-05-21	1.2900	1.4100	1.2300	1.4100	+4.444%	601	4,736	-91.489%
2026-05-20	1.2500	1.3600	1.2500	1.3500	+3.053%	125	4,736	-91.111%
2026-05-19	1.2600	1.3100	1.1300	1.3100	-7.092%	335	3,877	-90.840%
2026-05-18	1.6000	1.6000	1.3000	1.4100	-17.544%	228	3,877	-91.489%
2026-05-15	1.7500	1.7500	1.5800	1.7100	-7.065%	570	3,877	-92.982%
2026-05-14	1.8300	1.9000	1.7000	1.8400	+5.747%	27	3,288	-93.478%
2026-05-13	1.6000	1.7900	1.5500	1.7400	-31.225%	660	3,259	-93.103%
2026-05-12	2.5300	2.5300	2.5300	2.5300	-1.938%	1	3,259	-95.257%
2026-05-11	2.2000	2.7000	2.2000	2.5800	+29.000%	481	3,259	-95.349%
2026-05-08	2.1500	2.1500	1.7600	2.0000	-2.439%	183	2,852	-94.000%
2026-05-07	2.1800	2.2300	2.0500	2.0500	-9.292%	50	2,798	-94.146%
2026-05-06	2.1800	2.4600	2.1800	2.2600	+2.727%	168	2,774	-94.690%
2026-05-05	2.3000	2.3100	2.0500	2.2000	-17.293%	94	2,675	-94.545%
2026-05-04	2.6000	2.6600	2.6000	2.6600	-6.338%	17	2,647	-95.489%
2026-05-01	2.7500	2.8400	2.7000	2.8400	-5.333%	44	2,666	-95.775%
2026-04-30	2.9000	3.0500	2.8500	3.0000	+13.208%	86	2,666	-96.000%
2026-04-29	3.5000	3.5000	2.4800	2.6500	-7.986%	85	2,641	-95.472%
2026-04-28	3.0500	3.0500	2.8500	2.8800	-8.280%	14	2,630	-95.833%
2026-04-27	3.1400	3.3000	2.9000	3.1400	-3.385%	51	2,620	-96.178%
2026-04-24	3.6000	3.6000	3.2500	3.2500	-11.924%	105	2,610	-96.308%
2026-04-23	4.2000	4.2000	3.6900	3.6900	-15.753%	204	2,649	-96.748%
2026-04-22	4.1300	4.7500	4.1300	4.3800	+12.887%	66	2,848	-97.260%
2026-04-21	3.8200	4.2600	3.8200	3.8800	+2.105%	114	2,848	-96.907%
2026-04-20	3.9500	4.0000	3.7000	3.8000	+0.796%	97	2,790	-96.842%
2026-04-17	4.6500	4.6500	3.7100	3.7700	-12.326%	218	2,705	-96.817%
2026-04-16	4.1000	4.3000	4.1000	4.3000	+8.861%	30	2,626	-97.209%
2026-04-15	3.9900	3.9900	3.9000	3.9500	+4.497%	8	2,601	-96.962%
2026-04-14	4.0000	4.1200	3.7000	3.7800	-3.077%	88	2,603	-96.825%
2026-04-13	3.6600	3.9000	3.6600	3.9000	+5.405%	22	2,592	-96.923%
2026-04-10	3.7400	3.7800	3.5300	3.7000	+5.714%	30	2,591	-96.757%
2026-04-09	4.0000	4.0500	3.5000	3.5000	-11.168%	41	2,614	-96.571%
2026-04-08	4.5000	4.5000	3.9000	3.9400	+6.486%	44	2,617	-96.954%
2026-04-07	4.4500	4.4500	3.7000	3.7000	-15.525%	43	2,581	-96.757%
2026-04-06	4.5000	4.8500	4.3800	4.3800	+4.286%	76	2,581	-97.260%
2026-04-02	4.0000	4.5000	3.7700	4.2000	+5.000%	46	2,534	-97.143%
2026-04-01	4.5300	4.5300	3.7500	4.0000	-11.111%	29	2,534	-97.000%
2026-03-31	3.8700	4.6200	3.8500	4.5000	+30.435%	60	2,537	-97.333%
2026-03-30	4.1500	4.1500	3.3900	3.4500	-21.412%	37	2,569	-96.522%
2026-03-27	5.2200	5.2200	4.3500	4.3900	-23.252%	58	2,566	-97.267%
2026-03-26	5.7000	5.7200	5.7000	5.7200	-13.333%	51	2,548	-97.902%
2026-03-25	6.9000	7.2500	6.4000	6.6000	-5.714%	36	2,594	-98.182%
2026-03-24	6.8000	7.0000	6.4800	7.0000	+14.754%	45	2,602	-98.286%
2026-03-23	4.4000	6.3800	4.4000	6.1000	+31.183%	362	2,645	-98.033%
2026-03-20	5.3900	5.7500	4.6500	4.6500	-20.240%	109	2,794	-97.419%
2026-03-19	5.9500	6.7500	5.4000	5.8300	-26.667%	417	2,872	-97.942%
2026-03-18	7.7500	8.6000	7.7500	7.9500	+6.426%	38	2,914	-98.491%
2026-03-17	6.8000	7.4700	6.6500	7.4700	+12.331%	61	2,931	-98.394%
2026-03-16	7.1000	7.1500	6.5000	6.6500	-0.746%	123	2,911	-98.195%
2026-03-13	7.4000	7.6000	6.7000	6.7000	-9.704%	77	2,973	-98.209%
2026-03-12	7.7000	7.7000	7.0000	7.4200	+2.345%	60	3,038	-98.383%
2026-03-11	6.2500	7.3000	6.0800	7.2500	+13.281%	55	3,061	-98.345%
2026-03-10	5.8000	7.0000	5.4000	6.4000	+13.274%	184	3,076	-98.125%
2026-03-09	7.0500	7.0500	5.4400	5.6500	-14.781%	89	3,015	-97.876%
2026-03-06	6.4000	9.2000	6.3000	6.6300	+5.573%	622	2,963	-98.190%
2026-03-05	6.5000	6.5000	5.5000	6.2800	+7.350%	121	2,899	-98.089%
2026-03-04	6.2000	6.2000	5.4000	5.8500	-1.349%	24	2,877	-97.949%
2026-03-03	6.0700	7.0000	5.6400	5.9300	+14.258%	142	2,860	-97.976%
2026-03-02	4.6000	6.3000	4.6000	5.1900	+33.077%	236	2,829	-97.688%
2026-02-27	4.3400	4.3400	3.6500	3.9000	-12.360%	33	2,759	-96.923%
2026-02-26	4.2500	4.4500	4.2200	4.4500	-4.506%	5	2,750	-97.303%
2026-02-25	4.6000	4.6600	4.4000	4.6600	+3.556%	36	2,718	-97.425%
2026-02-24	4.4000	4.7500	4.4000	4.5000	-2.174%	13	2,718	-97.333%
2026-02-23	4.0500	4.6400	4.0500	4.6000	+4.545%	71	2,710	-97.391%
2026-02-20	4.5000	5.2500	4.2000	4.4000	-3.509%	39	2,706	-97.273%
2026-02-19	4.4000	5.0000	4.3500	4.5600	+8.571%	168	2,690	-97.368%
2026-02-18	4.0800	4.5000	4.0800	4.2000	+11.111%	278	2,683	-97.143%
2026-02-17	3.6000	3.9500	3.4700	3.7800	-5.500%	134	2,694	-96.825%
2026-02-13	3.9000	4.0000	3.9000	4.0000	+2.564%	13	2,741	-97.000%
2026-02-12	4.0000	4.0500	3.7000	3.9000	-5.569%	24	2,741	-96.923%
2026-02-11	5.0000	5.0000	4.1000	4.1300	-8.426%	30	2,746	-97.094%
2026-02-10	5.0500	5.0500	4.5100	4.5100	-18.739%	35	2,750	-97.339%
2026-02-09	5.3000	5.5500	5.1500	5.5500	+15.625%	100	2,746	-97.838%
2026-02-06	4.0000	4.8000	3.9900	4.8000	+27.321%	169	2,678	-97.500%
2026-02-05	4.1800	4.1800	3.5400	3.7700	-18.398%	94	2,560	-96.817%
2026-02-04	5.7000	5.7000	4.2000	4.6200	-18.662%	290	2,519	-97.403%
2026-02-03	5.8000	5.8500	5.4300	5.6800	+4.797%	182	2,584	-97.887%
2026-02-02	5.1000	5.8000	4.5000	5.4200	+1.308%	112	2,484	-97.786%
2026-01-30	6.2500	6.2500	5.0800	5.3500	-20.149%	216	2,460	-97.757%
2026-01-29	7.0000	7.0100	6.3000	6.7000	-9.459%	127	2,536	-98.209%
2026-01-28	6.8000	7.4500	6.8000	7.4000	+9.145%	62	2,520	-98.378%
2026-01-27	5.8000	6.9000	5.7500	6.7800	+18.947%	73	2,553	-98.230%
2026-01-26	6.2100	6.5500	5.6000	5.7000	-17.986%	296	2,543	-97.895%
2026-01-23	7.9500	7.9500	6.8500	6.9500	-15.244%	126	2,659	-98.273%
2026-01-22	7.5000	8.6500	7.4200	8.2000	+22.388%	336	2,698	-98.537%
2026-01-21	6.5000	7.7000	5.6500	6.7000	+11.667%	423	2,789	-98.209%
2026-01-20	5.2000	6.5300	5.2000	6.0000	+11.111%	355	3,028	-98.000%
2026-01-16	5.8000	5.8600	5.4000	5.4000	-5.263%	165	3,361	-97.778%
2026-01-15	5.2000	6.1500	5.0500	5.7000	+5.556%	279	3,361	-97.895%
2026-01-14	4.6000	5.4000	4.5000	5.4000	+9.091%	235	3,357	-97.778%
2026-01-13	4.9500	5.5000	4.1500	4.9500	+13.793%	189	3,320	-97.576%
2026-01-12	4.0800	4.5500	4.0500	4.3500	+3.571%	193	3,362	-97.241%
2026-01-09	4.1400	4.7300	4.0000	4.2000	0.000%	335	3,378	-97.143%
2026-01-08	4.0000	4.7000	3.5500	4.2000	+23.529%	213	3,437	-97.143%
2026-01-07	3.5000	3.6500	3.4000	3.4000	-8.108%	294	3,505	-96.471%
2026-01-06	3.5000	3.7200	3.5000	3.7000	+1.648%	50	3,436	-96.757%
2026-01-05	2.8500	3.6800	2.8500	3.6400	+37.879%	113	3,442	-96.703%
2026-01-02	2.2000	2.6500	2.2000	2.6400	+20.000%	157	3,386	-95.455%
2025-12-31	2.0000	2.2000	1.9500	2.2000	+10.000%	35	3,208	-94.545%
2025-12-30	1.9600	2.0000	1.9600	2.0000	-4.762%	13	3,208	-94.000%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-8.696%	1	3,208	-94.286%
2025-12-26	2.4000	2.4400	2.2000	2.3000	-14.815%	51	3,207	-94.783%
2025-12-24	2.7000	2.7000	2.7000	2.7000	+5.882%	1	3,217	-95.556%
2025-12-23	3.0000	3.0000	2.5500	2.5500	-8.929%	61	3,217	-95.294%
2025-12-22	2.3000	2.8200	2.3000	2.8000	+40.000%	102	3,224	-95.714%
2025-12-19	1.8500	2.1000	1.8500	2.0000	+14.286%	48	3,246	-94.000%
2025-12-18	1.7300	1.8500	1.7300	1.7500	+9.375%	77	3,218	-93.143%
2025-12-17	1.9000	1.9000	1.6000	1.6000	-11.111%	19	3,263	-92.500%
2025-12-16	1.9200	1.9200	1.8000	1.8000	-5.263%	25	3,260	-93.333%
2025-12-15	2.0500	2.1200	1.9000	1.9000	-14.414%	36	3,253	-93.684%
2025-12-12	2.5000	2.5000	2.2000	2.2200	-12.253%	42	3,240	-94.595%
2025-12-11	2.3000	2.5800	2.3000	2.5300	+1.200%	18	3,221	-95.257%
2025-12-10	2.3700	2.5000	2.3500	2.5000	-6.367%	49	3,205	-95.200%
2025-12-09	2.3500	2.6700	2.3500	2.6700	+11.250%	15	3,190	-95.506%
2025-12-08	2.5000	2.5000	2.2800	2.4000	+9.589%	44	3,188	-95.000%
2025-12-05	2.2500	2.3500	2.1900	2.1900	-8.750%	27	3,186	-94.521%
2025-12-04	2.3000	2.4500	2.2900	2.4000	+20.000%	38	3,172	-95.000%
2025-12-03	1.7200	2.0000	1.7000	2.0000	+11.111%	29	3,173	-94.000%
2025-12-02	1.7500	1.8000	1.7500	1.8000	+3.448%	32	3,164	-93.333%
2025-12-01	1.8000	1.8000	1.7000	1.7400	-10.769%	23	3,158	-93.103%
2025-11-28	1.9000	2.0500	1.9000	1.9500	+2.632%	29	3,164	-93.846%
2025-11-26	1.9700	1.9700	1.9000	1.9000	+7.955%	24	3,144	-93.684%
2025-11-25	1.8800	2.0000	1.7500	1.7600	-12.000%	92	3,144	-93.182%
2025-11-24	1.5500	2.0000	1.5500	2.0000	+40.845%	37	3,146	-94.000%
2025-11-21	1.4500	1.4500	1.3500	1.4200	-10.692%	37	3,125	-91.549%
2025-11-20	1.6000	1.6000	1.5000	1.5900	-6.471%	79	3,114	-92.453%
2025-11-19	1.8500	1.9500	1.7000	1.7000	-1.163%	23	3,046	-92.941%
2025-11-18	1.8500	1.8500	1.6800	1.7200	-1.714%	36	3,034	-93.023%
2025-11-17	2.0500	2.0500	1.7200	1.7500	-14.634%	12	3,031	-93.143%
2025-11-14	2.0500	2.1800	1.5500	2.0500	-12.017%	94	3,035	-94.146%
2025-11-13	2.6000	2.6000	2.3000	2.3300	-18.246%	51	2,982	-94.850%
2025-11-12	2.7000	2.8500	2.7000	2.8500	-2.397%	2	2,946	-95.789%
2025-11-11	3.1000	3.1000	2.8500	2.9200	-8.750%	11	2,945	-95.890%
2025-11-10	3.4000	3.4000	3.2000	3.2000	+1.911%	22	2,939	-96.250%
2025-11-07	2.5000	3.2300	2.3400	3.1400	+12.143%	47	2,935	-96.178%
2025-11-06	3.0000	3.0000	2.7000	2.8000	-8.795%	50	2,903	-95.714%
2025-11-05	3.3000	3.3000	3.0700	3.0700	-4.063%	47	2,882	-96.091%
2025-11-04	4.0000	4.0000	3.1000	3.2000	-15.789%	110	2,877	-96.250%
2025-11-03	4.5000	4.5000	3.7000	3.8000	-13.043%	61	2,802	-96.842%
2025-10-31	4.3000	4.3700	4.3000	4.3700	-1.798%	118	2,802	-97.254%
2025-10-30	4.1000	4.5000	4.0900	4.4500	+1.136%	19	2,813	-97.303%
2025-10-29	4.2000	4.4000	4.0800	4.4000	+4.762%	42	2,816	-97.273%
2025-10-28	4.5700	4.8000	4.0400	4.2000	-6.667%	169	2,794	-97.143%
2025-10-27	4.9000	4.9000	4.4000	4.5000	+4.651%	95	2,631	-97.333%
2025-10-24	3.9000	4.3000	3.9000	4.3000	+19.444%	340	2,631	-97.209%
2025-10-23	3.8000	3.8000	3.6000	3.6000	-2.703%	70	2,546	-96.667%
2025-10-22	3.9000	4.0000	3.3000	3.7000	-7.500%	118	2,482	-96.757%
2025-10-21	4.3000	4.3300	3.9300	4.0000	-8.257%	100	2,455	-97.000%
2025-10-20	5.0000	5.0000	4.3600	4.3600	-7.234%	52	2,457	-97.248%
2025-10-17	4.8000	5.0000	4.5200	4.7000	-11.321%	198	2,435	-97.447%
2025-10-16	6.7000	6.8000	5.3000	5.3000	-17.317%	176	2,334	-97.736%
2025-10-15	7.2000	7.2000	6.0000	6.4100	-9.972%	123	2,336	-98.128%
2025-10-14	6.9100	7.1200	6.4500	7.1200	+0.141%	114	2,249	-98.315%
2025-10-13	6.0000	7.2000	5.7000	7.1100	+24.737%	186	2,209	-98.312%
2025-10-10	6.1500	6.6000	5.5000	5.7000	-15.680%	219	2,210	-97.895%
2025-10-09	6.2000	7.9200	6.2000	6.7600	+6.122%	101	2,123	-98.225%
2025-10-08	6.8000	6.8000	6.1500	6.3700	-4.925%	110	2,119	-98.116%
2025-10-07	6.9000	6.9100	6.0000	6.7000	+6.349%	124	2,079	-98.209%
2025-10-06	6.3000	6.7000	5.7300	6.3000	+26.000%	111	2,079	-98.095%
2025-10-03	4.8000	6.2000	4.8000	5.0000	+21.951%	405	2,078	-97.600%
2025-10-02	3.8700	4.2200	3.8500	4.1000	+13.889%	85	2,088	-97.073%
2025-10-01	3.6400	3.8000	3.5500	3.6000	+0.559%	56	2,102	-96.667%
2025-09-30	3.7000	3.7000	3.5800	3.5800	-4.278%	7	2,117	-96.648%
2025-09-29	3.8800	3.9200	3.6500	3.7400	+1.081%	137	2,115	-96.791%
2025-09-26	3.5600	3.7000	3.5600	3.7000	+7.872%	18	2,079	-96.757%
2025-09-25	3.1500	3.6000	3.1000	3.4300	-6.793%	66	2,068	-96.501%
2025-09-24	4.3500	4.3500	3.6000	3.6800	-17.117%	283	2,045	-96.739%
2025-09-23	4.6000	5.2000	4.3000	4.4400	+8.293%	525	2,064	-97.297%
2025-09-22	3.4500	4.3500	3.4500	4.1000	+28.125%	108	1,822	-97.073%
2025-09-19	3.3100	3.4800	3.2000	3.2000	0.000%	9	1,792	-96.250%
2025-09-18	3.4800	3.4900	3.1000	3.2000	-15.789%	198	1,787	-96.250%
2025-09-17	3.7000	3.9000	3.6000	3.8000	+7.042%	25	1,779	-96.842%
2025-09-16	3.3100	3.6000	2.8900	3.5500	+3.198%	90	1,772	-96.620%
2025-09-15	3.8000	3.8000	3.3000	3.4400	-1.714%	105	1,769	-96.512%
2025-09-12	3.3000	3.6100	2.8500	3.5000	-7.895%	85	1,742	-96.571%
2025-09-11	3.0300	3.9400	3.0300	3.8000	+57.676%	235	1,721	-96.842%
2025-09-10	2.4100	2.4100	2.4100	2.4100	+1.688%	1	1,789	-95.021%
2025-09-09	2.4400	2.5100	2.3700	2.3700	-7.059%	4	1,788	-94.937%
2025-09-08	2.5400	2.6000	2.5400	2.5500	+4.082%	21	1,785	-95.294%
2025-09-05	2.4000	2.4500	2.4000	2.4500	+3.376%	2	1,765	-95.102%
2025-09-04	2.3000	2.3700	2.3000	2.3700	-8.140%	63	1,767	-94.937%
2025-09-03	2.5800	2.5800	2.5800	2.5800	+2.789%	2	1,827	-95.349%
2025-09-02	2.5500	2.5500	2.5000	2.5100	+0.400%	13	1,827	-95.219%
2025-08-29	2.4500	2.5500	2.4500	2.5000	-7.063%	85	1,766	-95.200%
2025-08-28	2.6400	2.6900	2.6400	2.6900	+4.669%	2	1,766	-95.539%
2025-08-27	2.7500	2.7500	2.5300	2.5700	-9.825%	60	1,766	-95.331%
2025-08-26	3.4000	3.4000	2.8500	2.8500	-10.377%	29	1,755	-95.789%
2025-08-25	3.1000	3.4000	3.1000	3.1800	-0.935%	43	1,755	-96.226%
2025-08-22	3.2000	3.3000	3.2000	3.2100	+3.548%	7	1,724	-96.262%
2025-08-21	3.0700	3.2000	2.9500	3.1000	+19.231%	16	1,720	-96.129%
2025-08-20	2.5500	2.6000	2.4800	2.6000	-3.704%	5	1,734	-95.385%
2025-08-19	2.7400	2.9000	2.7000	2.7000	-10.891%	95	1,730	-95.556%
2025-08-18	3.0000	3.0500	2.8300	3.0300	+16.538%	10	1,649	-96.040%
2025-08-15	2.8000	3.0300	2.3900	2.6000	-16.933%	114	1,649	-95.385%
2025-08-14	3.1700	3.1700	2.8100	3.1300	+2.623%	21	1,593	-96.166%
2025-08-13	3.1000	3.1000	2.9500	3.0500	+1.329%	4	1,605	-96.066%
2025-08-12	2.9500	3.0100	2.8500	3.0100	0.000%	14	1,605	-96.013%
2025-08-11	3.3000	3.3300	3.0100	3.0100	0.000%	22	1,601	-96.013%
2025-08-08	3.1600	3.3000	2.9300	3.0100	+0.333%	50	1,597	-96.013%
2025-08-07	3.2000	3.2000	3.0000	3.0000	-6.250%	36	1,561	-96.000%
2025-08-06	3.4000	3.4000	3.2000	3.2000	-8.571%	78	1,534	-96.250%
2025-08-05	3.2000	3.6000	3.1400	3.5000	+29.151%	65	1,468	-96.571%
2025-08-04	2.7100	2.7100	2.7100	2.7100	+16.309%	5	1,454	-95.572%
2025-08-01	2.2000	2.3300	2.2000	2.3300	-2.917%	59	1,449	-94.850%
2025-07-30	2.5500	2.5700	2.3500	2.4000	-1.235%	34	1,419	-95.000%
2025-07-29	2.5900	2.6000	2.4000	2.4300	-12.903%	102	1,407	-95.062%
2025-07-28	3.2000	3.2000	2.7900	2.7900	-10.000%	12	1,393	-95.699%
2025-07-25	3.3000	3.3000	3.0000	3.1000	-8.824%	23	1,387	-96.129%
2025-07-24	3.1000	3.5000	3.0500	3.4000	+9.677%	227	1,373	-96.471%
2025-07-23	3.0000	3.1000	2.9500	3.1000	+14.815%	62	1,445	-96.129%
2025-07-22	3.0900	3.0900	2.6800	2.7000	-10.891%	49	1,388	-95.556%
2025-07-21	4.0100	4.0100	3.0000	3.0300	-28.706%	47	1,377	-96.040%
2025-07-18	4.8000	5.3000	4.2000	4.2500	-9.958%	70	1,376	-97.176%
2025-07-17	4.4000	5.2000	4.4000	4.7200	+11.321%	100	1,365	-97.458%
2025-07-16	4.0000	4.3000	3.6100	4.2400	+19.101%	24	1,343	-97.170%
2025-07-15	3.6000	3.6000	3.2000	3.5600	+1.714%	27	1,333	-96.629%
2025-07-14	2.6500	3.5200	2.6500	3.5000	+29.630%	89	1,333	-96.571%
2025-07-11	2.7500	3.2000	2.5300	2.7000	+54.286%	59	1,302	-95.556%
2025-07-10	1.7500	1.7500	1.7500	1.7500	0.000%	5	1,263	-93.143%
2025-07-08	1.8500	1.8500	1.7500	1.7500	-4.372%	29	1,268	-93.143%
2025-07-07	1.8700	1.8700	1.8300	1.8300	-8.500%	5	1,295	-93.443%
2025-07-03	2.0500	2.0500	2.0000	2.0000	-0.990%	32	1,259	-94.000%
2025-07-02	1.9500	2.0200	1.9500	2.0200	+12.222%	3	1,259	-94.059%
2025-07-01	2.0000	2.0000	1.8000	1.8000	-16.279%	602	1,307	-93.333%
2025-06-30	2.2500	2.2500	2.1500	2.1500	0.000%	33	1,475	-94.419%
2025-06-24	2.1500	2.1500	2.1500	2.1500	+2.381%	1	1,442	-94.419%
2025-06-23	2.1000	2.1000	2.1000	2.1000	+3.960%	3	1,441	-94.286%
2025-06-20	2.0200	2.0200	2.0200	2.0200	-9.417%	6	1,438	-94.059%
2025-06-18	2.3500	2.3500	2.2000	2.2300	-3.043%	24	1,438	-94.619%
2025-06-17	2.5400	2.5400	2.2500	2.3000	-24.342%	31	1,438	-94.783%
2025-06-16	3.0000	3.0400	3.0000	3.0400	+10.545%	9	1,443	-96.053%
2025-06-13	2.7500	2.7500	2.7500	2.7500	-9.836%	700	1,434	-95.636%
2025-06-12	3.2700	3.2700	3.0500	3.0500	+5.536%	3	1,220	-96.066%
2025-06-11	2.8900	2.8900	2.8900	2.8900	+5.091%	5	1,218	-95.848%
2025-06-10	3.9600	3.9600	2.7500	2.7500	-10.131%	179	1,215	-95.636%
2025-06-09	2.5500	3.0600	2.5500	3.0600	+17.692%	309	1,095	-96.078%
2025-06-06	2.6000	2.8000	2.6000	2.6000	+1.961%	106	795	-95.385%
2025-06-04	3.1000	3.1000	2.4000	2.5500	+2.000%	20	729	-95.294%
2025-06-03	2.5000	2.5000	2.5000	2.5000	+42.857%	4	729	-95.200%
2025-06-02	1.7200	1.7500	1.7200	1.7500	+29.630%	2	733	-93.143%
2025-05-30	1.3500	1.3500	1.3500	1.3500	-13.462%	2	734	-91.111%
2025-05-27	1.6000	1.6000	1.4500	1.5600	-14.754%	8	734	-92.308%
2025-05-22	1.8000	1.8500	1.8000	1.8300	+7.647%	42	728	-93.443%
2025-05-21	1.7000	1.7000	1.7000	1.7000	-9.574%	3	686	-92.941%
2025-05-19	1.8500	1.8800	1.8500	1.8800	+11.905%	15	683	-93.617%
2025-05-15	1.6200	1.6800	1.6200	1.6800	-9.677%	10	668	-92.857%
2025-05-14	1.8600	1.8600	1.8600	1.8600	+9.412%	1	663	-93.548%
2025-05-13	1.7000	1.7000	1.7000	1.7000	+14.094%	1	662	-92.941%
2025-05-08	1.4500	1.5400	1.4500	1.4900	+8.759%	120	662	-91.946%
2025-05-07	1.3700	1.3700	1.3700	1.3700	+1.481%	5	610	-91.241%
2025-05-06	1.4500	1.4500	1.3400	1.3500	-15.625%	45	610	-91.111%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+23.077%	4	609	-92.500%
2025-05-02	1.3000	1.3000	1.3000	1.3000	0.000%	8	605	-90.769%
2025-05-01	1.3000	1.3300	1.3000	1.3000	+18.182%	5	605	-90.769%
2025-04-30	1.1500	1.1500	1.1000	1.1000	-21.429%	80	609	-89.091%
2025-04-25	1.3000	1.4000	1.3000	1.4000	-9.677%	8	609	-91.429%
2025-04-24	1.4500	1.5500	1.4500	1.5500	+19.231%	16	607	-92.258%
2025-04-23	1.4000	1.4000	1.3000	1.3000	+8.333%	22	606	-90.769%
2025-04-22	1.2000	1.2000	1.2000	1.2000	+4.348%	5	599	-90.000%
2025-04-21	1.1500	1.1500	1.1500	1.1500	-12.879%	1	594	-89.565%
2025-04-17	1.3200	1.3200	1.3200	1.3200	-7.692%	1	593	-90.909%
2025-04-16	1.4300	1.4300	1.4300	1.4300	-13.333%	1	593	-91.608%
2025-04-15	1.7100	1.7100	1.6500	1.6500	-5.714%	16	593	-92.727%
2025-04-14	1.7500	1.7500	1.7500	1.7500	-2.778%	3	592	-93.143%
2025-04-11	1.7000	1.8000	1.7000	1.8000	0.000%	6	589	-93.333%
2025-04-10	1.8500	1.8500	1.8000	1.8000	-10.000%	9	590	-93.333%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-4.762%	6	589	-94.000%
2025-04-08	2.1000	2.1000	2.1000	2.1000	-8.696%	12	595	-94.286%
2025-04-07	1.9000	2.4000	1.9000	2.3000	+15.000%	227	607	-94.783%
2025-04-04	1.9000	2.0000	1.8800	2.0000	-5.660%	60	704	-94.000%
2025-04-03	2.2000	2.2000	2.1200	2.1200	-16.535%	24	678	-94.340%
2025-04-02	2.6000	2.6000	2.3000	2.5400	+37.297%	73	677	-95.276%
2025-03-26	2.0000	2.0000	1.8500	1.8500	-7.960%	222	605	-93.514%
2025-03-25	2.0100	2.0100	2.0100	2.0100	+8.065%	1	384	-94.030%
2025-03-24	1.8600	1.8600	1.8600	1.8600	+15.528%	1	384	-93.548%
2025-03-18	1.7000	1.7000	1.6100	1.6100	-23.333%	11	384	-92.547%
2025-03-17	2.0500	2.1000	2.0500	2.1000	+15.385%	5	381	-94.286%
2025-03-14	1.9000	1.9000	1.8200	1.8200	+21.333%	8	385	-93.407%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-6.250%	1	382	-92.000%
2025-03-11	1.3000	1.6000	1.3000	1.6000	-13.514%	2	382	-92.500%

.dark-mode .cdyP2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cdyP2q{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C15RCAT Jan 15 2027 15.00 Call (RCAT270115C00015000)option OPRA

RCAT20270115C15
RCAT Jan 15 2027 15.00 Call (RCAT270115C00015000)
option OPRA