Dark

RCAT20270115C17
RCAT Jan 15 2027 17.00 Call (RCAT270115C00017000)
option OPRA

EOD

Oct 1, 2026

0.0700-41.667%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0700	0.0700	-41.667%	12	2,272	0.000%
2026-09-29	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,282	-41.667%
2026-09-28	0.1200	0.1200	0.1200	0.1200	-14.286%	7	2,282	-41.667%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+16.667%	8	2,279	-50.000%
2026-09-24	0.1200	0.1200	0.1200	0.1200	-20.000%	5	2,279	-41.667%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-11.765%	25	2,279	-53.333%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-5.556%	31	2,304	-58.824%
2026-09-21	0.1800	0.1800	0.1800	0.1800	+50.000%	1	2,335	-61.111%
2026-09-18	0.1700	0.1700	0.1200	0.1200	-40.000%	14	2,336	-41.667%
2026-09-17	0.2500	0.2500	0.2000	0.2000	-9.091%	2	2,341	-65.000%
2026-09-16	0.2500	0.2500	0.2200	0.2200	-21.429%	10	2,343	-68.182%
2026-09-15	0.2800	0.2800	0.2800	0.2800	-20.000%	1	2,353	-75.000%
2026-09-14	0.3500	0.3500	0.3500	0.3500	+9.375%	1	2,352	-80.000%
2026-09-11	0.3400	0.3400	0.3200	0.3200	-21.951%	51	2,352	-78.125%
2026-09-10	0.4100	0.4100	0.4100	0.4100	+13.889%	1	2,353	-82.927%
2026-09-09	0.4300	0.4300	0.3600	0.3600	-25.000%	14	2,352	-80.556%
2026-09-04	0.4700	0.4800	0.4400	0.4800	+33.333%	69	2,342	-85.417%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-36.842%	1	2,342	-80.556%
2026-08-31	0.6300	0.6300	0.5700	0.5700	-18.571%	3	2,342	-87.719%
2026-08-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,342	-90.000%
2026-08-24	0.8500	0.8500	0.7000	0.7000	-32.039%	7	2,342	-90.000%
2026-08-21	0.9700	1.0300	0.9700	1.0300	+24.096%	7	2,346	-93.204%
2026-08-20	0.7800	0.8600	0.7800	0.8300	-19.417%	9	2,346	-91.566%
2026-08-19	1.0200	1.0300	1.0200	1.0300	-12.712%	4	2,346	-93.204%
2026-08-18	1.1400	1.1800	1.1400	1.1800	-1.667%	7	2,345	-94.068%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-16.084%	2	2,339	-94.167%
2026-08-14	1.4500	1.5100	1.4300	1.4300	+18.182%	19	2,341	-95.105%
2026-08-13	1.2200	1.2200	1.2100	1.2100	-3.200%	5	2,337	-94.215%
2026-08-12	1.3000	1.3000	1.2100	1.2500	-10.714%	18	2,337	-94.400%
2026-08-11	1.3500	1.4000	1.3500	1.4000	+8.527%	12	2,321	-95.000%
2026-08-10	1.2700	1.3000	1.2400	1.2900	+16.216%	6	2,311	-94.574%
2026-08-06	0.7900	1.1200	0.7900	1.1100	+11.000%	27	2,310	-93.694%
2026-08-05	1.0300	1.0300	1.0000	1.0000	-9.910%	31	2,308	-93.000%
2026-08-04	1.0000	1.1100	1.0000	1.1100	+27.586%	25	2,307	-93.694%
2026-08-03	0.8700	0.8700	0.8700	0.8700	+24.286%	2	2,307	-91.954%
2026-07-31	0.6900	0.7100	0.6900	0.7000	+62.791%	36	2,305	-90.000%
2026-07-29	0.5500	0.5500	0.4300	0.4300	-30.645%	25	2,269	-83.721%
2026-07-28	0.6100	0.6200	0.6100	0.6200	-13.889%	40	2,273	-88.710%
2026-07-27	0.7000	0.7200	0.7000	0.7200	+2.857%	11	2,313	-90.278%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-12.500%	32	2,309	-90.000%
2026-07-22	0.8800	0.8800	0.8000	0.8000	-12.088%	17	2,279	-91.250%
2026-07-21	0.8100	0.9100	0.8000	0.9100	+16.667%	84	2,264	-92.308%
2026-07-20	0.7600	0.7800	0.7600	0.7800	-4.878%	6	2,233	-91.026%
2026-07-17	0.7900	0.8200	0.7900	0.8200	+6.494%	2	2,228	-91.463%
2026-07-16	0.7700	0.7700	0.7700	0.7700	-24.510%	1	2,229	-90.909%
2026-07-15	1.0200	1.0200	1.0200	1.0200	+3.030%	1	2,230	-93.137%
2026-07-13	0.9900	0.9900	0.9900	0.9900	-13.158%	5	2,230	-92.929%
2026-07-10	1.1400	1.1400	1.1400	1.1400	-10.236%	1	2,230	-93.860%
2026-07-09	1.2000	1.3400	1.2000	1.2700	+5.833%	15	2,230	-94.488%
2026-07-08	1.2900	1.2900	1.2000	1.2000	-29.412%	16	2,235	-94.167%
2026-07-02	2.2000	2.3800	1.7000	1.7000	-5.556%	19	2,223	-95.882%
2026-07-01	1.8500	2.1500	1.8000	1.8000	-4.762%	171	2,223	-96.111%
2026-06-30	2.0100	2.0100	1.8900	1.8900	+8.000%	18	2,270	-96.296%
2026-06-29	1.4700	1.7500	1.4700	1.7500	+20.690%	81	2,255	-96.000%
2026-06-26	1.3000	1.4500	1.3000	1.4500	+13.281%	11	2,255	-95.172%
2026-06-25	1.4900	1.4900	1.2500	1.2800	+5.785%	17	2,256	-94.531%
2026-06-24	1.6200	1.6200	1.2100	1.2100	-27.976%	27	2,251	-94.215%
2026-06-23	1.6800	1.6800	1.6800	1.6800	-16.000%	5	2,247	-95.833%
2026-06-22	2.1800	2.2300	2.0000	2.0000	-10.314%	18	2,242	-96.500%
2026-06-18	2.3000	2.3000	2.2300	2.2300	-10.442%	34	2,239	-96.861%
2026-06-17	1.7600	2.4900	1.7600	2.4900	+11.659%	4	2,239	-97.189%
2026-06-16	2.1400	2.2300	2.1400	2.2300	-14.231%	20	2,239	-96.861%
2026-06-15	2.6600	2.6600	2.6000	2.6000	+6.557%	10	2,234	-97.308%
2026-06-12	2.5000	2.5000	2.4200	2.4400	-9.630%	8	2,234	-97.131%
2026-06-11	2.5600	2.7000	2.4300	2.7000	+20.000%	18	2,234	-97.407%
2026-06-10	2.6000	2.6000	2.2500	2.2500	-12.791%	14	2,228	-96.889%
2026-06-09	3.0000	3.1000	2.2500	2.5800	-20.859%	38	2,240	-97.287%
2026-06-08	3.5900	3.5900	3.2600	3.2600	+8.667%	13	2,225	-97.853%
2026-06-05	3.4500	3.4500	3.0000	3.0000	-36.034%	6	2,235	-97.667%
2026-06-04	3.8000	4.7200	3.8000	4.6900	+26.757%	8	2,235	-98.507%
2026-06-03	4.1000	4.5000	3.7000	3.7000	-20.430%	33	2,233	-98.108%
2026-06-02	4.9000	5.0100	4.6500	4.6500	-2.516%	532	2,213	-98.495%
2026-06-01	4.5000	4.9500	4.2500	4.7700	+8.409%	46	2,221	-98.532%
2026-05-29	3.7800	4.4000	3.1500	4.4000	0.000%	56	2,205	-98.409%
2026-05-28	2.8300	4.7000	2.5500	4.4000	+114.634%	242	2,192	-98.409%
2026-05-27	1.5500	2.0500	1.5500	2.0500	+41.379%	9	2,118	-96.585%
2026-05-26	1.3400	1.4500	1.3400	1.4500	+19.835%	26	2,116	-95.172%
2026-05-22	1.2900	1.2900	1.2100	1.2100	+10.000%	5	2,092	-94.215%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+22.222%	1	2,091	-93.636%
2026-05-20	1.0500	1.0500	0.9000	0.9000	-8.163%	4	2,091	-92.222%
2026-05-19	1.0000	1.0000	0.9800	0.9800	-18.333%	7	2,084	-92.857%
2026-05-18	1.3300	1.3300	1.1700	1.2000	-7.692%	6	2,084	-94.167%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,084	-94.615%
2026-05-14	1.4500	1.4500	1.4200	1.4200	-3.401%	24	2,087	-95.070%
2026-05-13	1.3000	1.4700	1.3000	1.4700	-36.638%	35	2,108	-95.238%
2026-05-11	2.0400	2.3200	2.0400	2.3200	+49.677%	9	2,108	-96.983%
2026-05-08	1.6600	1.6600	1.5500	1.5500	-13.889%	67	2,107	-95.484%
2026-05-07	1.7800	1.8000	1.7300	1.8000	-8.629%	54	2,105	-96.111%
2026-05-06	1.8800	1.9800	1.8800	1.9700	+10.674%	19	2,125	-96.447%
2026-05-05	2.0500	2.0500	1.7800	1.7800	-21.586%	7	2,127	-96.067%
2026-05-04	2.2600	2.2700	2.2400	2.2700	-7.347%	6	2,127	-96.916%
2026-05-01	2.4500	2.4500	2.3600	2.4500	-3.922%	204	2,234	-97.143%
2026-04-30	2.4700	2.5500	2.4700	2.5500	+11.842%	5	2,234	-97.255%
2026-04-29	2.2600	2.2800	2.1700	2.2800	-12.308%	7	2,232	-96.930%
2026-04-28	2.5600	2.6000	2.5600	2.6000	-1.887%	9	2,232	-97.308%
2026-04-27	2.6400	2.6600	2.6200	2.6500	-8.621%	38	2,232	-97.358%
2026-04-24	3.1300	3.1300	2.8500	2.9000	-19.890%	22	2,267	-97.586%
2026-04-23	3.6500	3.6500	3.6200	3.6200	+1.972%	202	2,282	-98.066%
2026-04-21	3.6800	3.7000	3.5500	3.5500	+5.970%	6	2,094	-98.028%
2026-04-20	3.2500	3.3500	3.2500	3.3500	+1.515%	3	2,094	-97.910%
2026-04-17	3.6500	3.6500	3.3000	3.3000	-15.385%	6	2,094	-97.879%
2026-04-16	3.6500	3.9000	3.6500	3.9000	+14.706%	22	2,094	-98.205%
2026-04-15	3.4200	3.5300	3.3800	3.4000	-4.225%	13	2,110	-97.941%
2026-04-14	3.5500	3.5500	3.5500	3.5500	+2.899%	3	2,119	-98.028%
2026-04-13	3.3000	3.4500	3.3000	3.4500	+9.524%	4	2,119	-97.971%
2026-04-10	3.1000	3.1500	3.1000	3.1500	+5.000%	16	2,115	-97.778%
2026-04-09	3.3800	3.3800	3.0000	3.0000	-22.280%	8	2,100	-97.667%
2026-04-08	3.9000	3.9600	3.5500	3.8600	+20.625%	76	2,097	-98.187%
2026-04-07	3.6000	3.6000	3.2000	3.2000	-18.782%	11	2,127	-97.813%
2026-04-06	2.9600	4.2500	2.9600	3.9400	+5.067%	116	2,126	-98.223%
2026-04-02	3.4700	3.9500	3.4700	3.7500	+10.294%	255	1,871	-98.133%
2026-04-01	4.0000	4.0000	3.4000	3.4000	-17.874%	8	1,871	-97.941%
2026-03-31	4.0100	4.1400	4.0100	4.1400	+26.220%	7	1,867	-98.309%
2026-03-30	3.5700	3.5700	3.2700	3.2800	-15.897%	7	1,864	-97.866%
2026-03-27	4.5700	4.5700	3.8000	3.9000	-18.410%	8	1,865	-98.205%
2026-03-26	5.4000	5.4000	4.5400	4.7800	-20.333%	346	1,863	-98.536%
2026-03-25	5.9800	6.0500	5.5500	6.0000	+3.448%	473	1,824	-98.833%
2026-03-24	6.0900	6.1900	5.8000	5.8000	+3.571%	24	1,673	-98.793%
2026-03-23	4.2200	5.6000	4.2200	5.6000	+25.000%	6	1,663	-98.750%
2026-03-20	4.7400	4.8000	4.2700	4.4800	-19.279%	19	1,659	-98.438%
2026-03-19	5.8000	5.8000	4.9000	5.5500	-22.378%	41	1,658	-98.739%
2026-03-18	6.9000	7.9800	6.9000	7.1500	+11.719%	32	1,647	-99.021%
2026-03-17	6.0500	6.8500	5.8500	6.4000	+4.065%	34	1,642	-98.906%
2026-03-16	6.9400	6.9400	6.0000	6.1500	-2.070%	27	1,618	-98.862%
2026-03-13	7.1400	7.1400	6.1600	6.2800	-0.317%	10	1,609	-98.885%
2026-03-12	7.0000	7.1500	6.3000	6.3000	-2.326%	8	1,615	-98.889%
2026-03-11	6.3000	6.7000	6.3000	6.4500	+13.158%	47	1,613	-98.915%
2026-03-10	5.1600	6.2500	5.1600	5.7000	+8.159%	9	1,599	-98.772%
2026-03-09	6.3500	6.5500	5.2500	5.2700	-18.923%	13	1,596	-98.672%
2026-03-06	6.7500	8.4300	6.2500	6.5000	+23.810%	162	1,593	-98.923%
2026-03-05	5.2000	5.8000	5.0000	5.2500	+2.941%	187	1,600	-98.667%
2026-03-04	5.1800	5.8000	5.0500	5.1000	-12.821%	6	1,603	-98.627%
2026-03-03	5.5000	6.3000	5.5000	5.8500	+17.000%	204	1,598	-98.803%
2026-03-02	5.2500	5.5000	4.9500	5.0000	+45.773%	44	1,492	-98.600%
2026-02-27	3.4300	3.4300	3.4300	3.4300	-11.825%	2	1,500	-97.959%
2026-02-26	3.8900	3.8900	3.8900	3.8900	-7.381%	1	1,500	-98.201%
2026-02-25	4.1500	4.2000	4.1500	4.2000	+2.941%	2	1,499	-98.333%
2026-02-24	3.9500	4.0800	3.9500	4.0800	+2.000%	2	1,499	-98.284%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,499	-98.250%
2026-02-19	3.5600	4.4000	3.4600	4.2000	+6.329%	5	1,500	-98.333%
2026-02-18	3.6000	3.9500	3.6000	3.9500	+21.538%	27	1,499	-98.228%
2026-02-17	3.2500	3.3200	3.2500	3.2500	-5.523%	7	1,497	-97.846%
2026-02-13	3.4500	3.4800	3.4400	3.4400	-0.290%	4	1,490	-97.965%
2026-02-12	3.9000	3.9000	3.4500	3.4500	-5.995%	9	1,490	-97.971%
2026-02-11	3.8000	3.8000	3.6700	3.6700	-11.990%	2	1,493	-98.093%
2026-02-10	4.5200	4.5200	4.1500	4.1700	-16.600%	14	1,492	-98.321%
2026-02-09	4.3000	5.1500	4.3000	5.0000	+27.877%	15	1,485	-98.600%
2026-02-06	3.4500	3.9100	3.4500	3.9100	+13.006%	9	1,479	-98.210%
2026-02-05	3.5100	3.6100	3.4600	3.4600	-18.396%	5	1,484	-97.977%
2026-02-04	4.4200	4.4200	3.7500	4.2400	-16.040%	40	1,484	-98.349%
2026-02-03	5.3500	5.3800	5.0500	5.0500	-4.717%	28	1,477	-98.614%
2026-02-02	4.6500	5.3000	4.6500	5.3000	+13.248%	29	1,487	-98.679%
2026-01-30	5.4000	5.4500	4.4000	4.6800	-22.000%	28	1,489	-98.504%
2026-01-29	6.5000	6.5000	6.0000	6.0000	-11.374%	4	1,483	-98.833%
2026-01-28	6.8500	7.0000	6.3400	6.7700	+5.452%	40	1,484	-98.966%
2026-01-27	5.3500	6.4200	5.3500	6.4200	+21.132%	109	1,462	-98.910%
2026-01-26	6.2500	6.2500	4.7500	5.3000	-18.462%	81	1,424	-98.679%
2026-01-23	7.4100	7.9000	6.4000	6.5000	-14.474%	144	1,421	-98.923%
2026-01-22	6.6400	7.8000	6.5500	7.6000	+32.867%	88	1,327	-99.079%
2026-01-21	6.1000	6.7500	5.3500	5.7200	+4.000%	54	1,365	-98.776%
2026-01-20	4.8500	6.0000	4.7100	5.5000	+5.769%	70	1,338	-98.727%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,314	-98.654%
2026-01-15	4.9000	5.3500	4.9000	5.3500	+24.419%	12	1,314	-98.692%
2026-01-14	3.8300	4.3000	3.8300	4.3000	-5.495%	22	1,314	-98.372%
2026-01-13	4.4000	4.8600	4.3200	4.5500	+16.667%	37	1,309	-98.462%
2026-01-12	3.7000	3.9000	3.7000	3.9000	-3.704%	59	1,286	-98.205%
2026-01-09	3.5500	4.0500	3.5500	4.0500	+11.264%	78	1,332	-98.272%
2026-01-08	4.5000	4.5000	3.6400	3.6400	+13.750%	9	1,331	-98.077%
2026-01-07	3.0000	3.2000	3.0000	3.2000	-1.840%	6	1,335	-97.813%
2026-01-06	3.3000	3.3000	3.2000	3.2600	+6.189%	24	1,335	-97.853%
2026-01-05	2.6600	3.0700	2.6600	3.0700	+39.545%	201	1,350	-97.720%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+18.919%	3	1,350	-96.818%
2025-12-30	1.7000	1.8500	1.7000	1.8500	-5.128%	10	1,350	-96.216%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-3.465%	2	1,343	-96.410%
2025-12-26	2.0200	2.0200	2.0200	2.0200	-18.548%	3	1,341	-96.535%
2025-12-24	2.4800	2.4800	2.4800	2.4800	+5.532%	1	1,341	-97.177%
2025-12-22	2.4000	2.4000	2.3500	2.3500	+44.172%	6	1,341	-97.021%
2025-12-19	1.6300	1.6300	1.6300	1.6300	+3.822%	5	1,341	-95.706%
2025-12-18	1.5700	1.5700	1.5700	1.5700	+12.143%	1	1,336	-95.541%
2025-12-17	1.7500	1.7500	1.4000	1.4000	-37.778%	4	1,336	-95.000%
2025-12-15	2.2500	2.2500	2.2500	2.2500	0.000%	3	1,334	-96.889%
2025-12-11	2.1700	2.2500	2.1600	2.2500	+3.687%	23	1,331	-96.889%
2025-12-10	2.2400	2.2400	2.1700	2.1700	+53.901%	3	1,323	-96.774%
2025-12-03	1.4200	1.4200	1.4100	1.4100	-10.191%	8	1,322	-95.035%
2025-12-02	1.5700	1.5700	1.5700	1.5700	-1.875%	20	1,326	-95.541%
2025-11-24	1.6800	1.6800	1.6000	1.6000	+15.108%	14	1,336	-95.625%
2025-11-20	1.4200	1.4200	1.3900	1.3900	-14.724%	4	1,336	-94.964%
2025-11-19	1.6300	1.6300	1.6300	1.6300	-4.118%	2	1,339	-95.706%
2025-11-18	1.5500	1.7000	1.5000	1.7000	-1.163%	53	1,340	-95.882%
2025-11-17	1.7200	1.7200	1.7200	1.7200	-9.474%	2	1,391	-95.930%
2025-11-14	1.9500	1.9500	1.8300	1.9000	-13.636%	10	1,391	-96.316%
2025-11-13	2.4800	2.4800	2.2000	2.2000	-8.333%	2	1,401	-96.818%
2025-11-12	2.6500	2.6500	2.4000	2.4000	-18.644%	32	1,402	-97.083%
2025-11-10	3.0300	3.0300	2.9500	2.9500	+18.000%	21	1,433	-97.627%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-7.749%	20	1,412	-97.200%
2025-11-06	2.7100	2.7100	2.7100	2.7100	-3.214%	10	1,412	-97.417%
2025-11-05	2.9000	2.9000	2.7600	2.8000	-11.111%	42	1,402	-97.500%
2025-11-04	3.0000	3.1600	3.0000	3.1500	-8.696%	6	1,416	-97.778%
2025-11-03	3.6000	3.6000	3.4500	3.4500	-14.815%	31	1,415	-97.971%
2025-10-31	3.7900	4.0500	3.7900	4.0500	-10.000%	11	1,415	-98.272%
2025-10-28	4.3100	4.5000	4.3000	4.5000	+5.882%	4	1,415	-98.444%
2025-10-27	4.4700	4.4700	4.2500	4.2500	+13.333%	51	1,389	-98.353%
2025-10-24	3.8000	3.8000	3.7500	3.7500	+10.947%	10	1,389	-98.133%
2025-10-23	3.3000	3.3800	3.3000	3.3800	+12.667%	3	1,388	-97.929%
2025-10-22	3.2000	3.2000	2.9800	3.0000	-21.053%	43	1,387	-97.667%
2025-10-21	3.9600	3.9600	3.8000	3.8000	-7.317%	11	1,411	-98.158%
2025-10-20	4.8000	4.8000	4.0500	4.1000	-18.000%	9	1,401	-98.293%
2025-10-17	5.0000	5.0000	5.0000	5.0000	-0.398%	5	1,392	-98.600%
2025-10-16	5.7800	5.7800	5.0200	5.0200	-12.238%	2	1,392	-98.606%
2025-10-15	6.5100	6.5100	5.6000	5.7200	-11.042%	18	1,393	-98.776%
2025-10-14	6.2000	7.0000	6.1000	6.4300	-4.741%	16	1,399	-98.911%
2025-10-13	5.2000	6.8000	5.2000	6.7500	+31.836%	13	1,395	-98.963%
2025-10-10	5.9000	5.9000	4.9000	5.1200	-14.238%	128	1,397	-98.633%
2025-10-09	7.2000	7.3900	5.9700	5.9700	+1.704%	21	1,388	-98.827%
2025-10-08	6.3000	6.3000	5.7000	5.8700	+2.622%	141	1,384	-98.807%
2025-10-07	5.8000	6.4500	5.7000	5.7200	-6.230%	244	1,462	-98.776%
2025-10-06	5.3500	6.1000	5.3000	6.1000	+29.787%	430	1,462	-98.852%
2025-10-03	4.5000	5.7000	4.5000	4.7000	+22.078%	52	1,093	-98.511%
2025-10-02	3.5000	3.8500	3.4500	3.8500	+18.827%	135	1,087	-98.182%
2025-10-01	3.3000	3.4000	3.2400	3.2400	+4.516%	34	1,123	-97.840%
2025-09-30	3.4000	3.4000	3.1000	3.1000	-6.061%	10	1,094	-97.742%
2025-09-29	3.4000	3.4000	3.3000	3.3000	+13.793%	20	1,087	-97.879%
2025-09-25	3.0000	3.0000	2.9000	2.9000	-12.913%	4	1,091	-97.586%
2025-09-24	4.0400	4.0400	3.3300	3.3300	-20.714%	13	1,093	-97.898%
2025-09-23	3.7000	4.8000	3.7000	4.2000	+9.661%	32	1,081	-98.333%
2025-09-22	3.6000	3.9800	3.6000	3.8300	+25.163%	33	1,090	-98.172%
2025-09-19	3.1000	3.1500	3.0000	3.0600	-7.273%	28	1,113	-97.712%
2025-09-17	3.1000	3.3000	3.1000	3.3000	+3.125%	7	1,113	-97.879%
2025-09-16	2.7000	3.2000	2.7000	3.2000	+3.226%	2	1,108	-97.813%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-11.429%	6	1,107	-97.742%
2025-09-12	3.1000	3.5000	3.1000	3.5000	+1.744%	72	1,107	-98.000%
2025-09-11	3.0600	3.5000	3.0000	3.4400	+52.889%	35	1,102	-97.965%
2025-09-08	2.2500	2.2500	2.2500	2.2500	+4.651%	2	1,091	-96.889%
2025-09-05	2.1500	2.1500	2.1500	2.1500	-0.922%	2	1,089	-96.744%
2025-09-04	2.1700	2.1800	2.1000	2.1700	-1.364%	500	1,087	-96.774%
2025-09-03	2.2000	2.2000	2.2000	2.2000	+10.000%	1	587	-96.818%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-16.667%	3	586	-96.500%
2025-08-27	2.4000	2.4000	2.4000	2.4000	-22.581%	2	586	-97.083%
2025-08-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	588	-97.742%
2025-08-25	2.8000	3.0000	2.8000	3.0000	+3.448%	4	588	-97.667%
2025-08-22	2.9000	2.9000	2.9000	2.9000	+5.455%	2	590	-97.586%
2025-08-21	2.8000	2.8000	2.7000	2.7500	-1.434%	3	592	-97.455%
2025-08-18	2.7900	2.7900	2.7900	2.7900	+26.818%	1	595	-97.491%
2025-08-15	2.2400	2.2400	2.2000	2.2000	-19.708%	17	594	-96.818%
2025-08-14	2.5700	2.7400	2.5700	2.7400	+4.183%	31	601	-97.445%
2025-08-12	2.6500	2.6500	2.6300	2.6300	-1.128%	11	588	-97.338%
2025-08-11	3.0300	3.0300	2.6600	2.6600	-5.000%	20	577	-97.368%
2025-08-08	2.8000	2.8000	2.8000	2.8000	-6.667%	5	557	-97.500%
2025-08-06	3.1000	3.1000	2.9500	3.0000	-3.226%	4	552	-97.667%
2025-08-05	2.9500	3.1000	2.7500	3.1000	+26.016%	16	550	-97.742%
2025-08-04	2.4600	2.4600	2.4600	2.4600	+28.796%	10	555	-97.154%
2025-08-01	1.9300	1.9300	1.9100	1.9100	-5.446%	10	545	-96.335%
2025-07-30	2.0000	2.0200	2.0000	2.0200	-25.185%	6	550	-96.535%
2025-07-25	2.7000	2.7000	2.7000	2.7000	-3.571%	1	550	-97.407%
2025-07-23	2.8000	2.8000	2.8000	2.8000	+12.450%	1	551	-97.500%
2025-07-22	2.7000	2.7000	2.4900	2.4900	+50.909%	8	551	-97.189%
2025-07-21	3.6500	3.6500	1.6500	1.6500	-56.464%	10	548	-95.758%
2025-07-18	4.5000	4.7000	3.7900	3.7900	-11.860%	26	550	-98.153%
2025-07-17	3.9000	4.6000	3.9000	4.3000	+8.861%	89	549	-98.372%
2025-07-16	3.2000	3.9500	3.2000	3.9500	+20.795%	17	496	-98.228%
2025-07-15	3.1700	3.2700	3.1700	3.2700	+9.000%	22	495	-97.859%
2025-07-14	2.3000	3.0000	2.3000	3.0000	+27.660%	58	477	-97.667%
2025-07-11	2.4000	2.6000	2.3000	2.3500	+46.875%	18	478	-97.021%
2025-07-08	1.6000	1.6000	1.6000	1.6000	-3.030%	1	465	-95.625%
2025-07-07	1.6500	1.6500	1.6500	1.6500	-5.714%	5	465	-95.758%
2025-07-03	1.7500	1.7500	1.7500	1.7500	-5.914%	1	468	-96.000%
2025-07-02	1.8600	1.8600	1.8600	1.8600	+3.333%	2	468	-96.237%
2025-07-01	1.8000	1.8000	1.8000	1.8000	-10.000%	10	467	-96.111%
2025-06-30	2.0500	2.0500	2.0000	2.0000	-1.478%	8	467	-96.500%
2025-06-26	2.0300	2.0300	2.0300	2.0300	-0.976%	1	463	-96.552%
2025-06-17	2.1500	2.2100	2.0500	2.0500	-26.786%	52	462	-96.585%
2025-06-16	2.5500	3.0000	2.4500	2.8000	+7.692%	18	454	-97.500%
2025-06-13	2.4900	2.9300	2.4900	2.6000	-3.704%	8	454	-97.308%
2025-06-12	2.8000	2.8000	2.7000	2.7000	+22.727%	7	454	-97.407%
2025-06-04	2.2000	2.2000	2.2000	2.2000	+39.241%	5	458	-96.818%
2025-06-02	1.5800	1.5800	1.5800	1.5800	+12.857%	1	458	-95.570%
2025-05-29	1.4500	1.4500	1.3500	1.4000	-9.677%	7	458	-95.000%
2025-05-28	1.5500	1.5500	1.5500	1.5500	+27.049%	1	453	-95.484%
2025-05-06	1.2200	1.2200	1.2200	1.2200	-9.630%	1	453	-94.262%
2025-04-24	1.3500	1.3500	1.3500	1.3500	+23.853%	8	453	-94.815%
2025-04-22	1.0900	1.0900	1.0900	1.0900	-12.800%	1	445	-93.578%
2025-04-17	1.2500	1.2500	1.2500	1.2500	+8.696%	1	444	-94.400%
2025-04-16	1.1500	1.1500	1.1500	1.1500	-30.303%	5	444	-93.913%
2025-04-11	1.1500	1.6500	1.1500	1.6500	-8.333%	12	449	-95.758%
2025-04-10	1.7500	1.8000	1.4500	1.8000	-35.714%	16	454	-96.111%
2025-04-09	2.8000	2.8000	2.8000	2.8000	+21.739%	6	464	-97.500%
2025-04-08	2.3000	2.3000	2.3000	2.3000	+35.294%	1	458	-96.957%
2025-03-27	1.7000	1.7000	1.7000	1.7000	+1.796%	16	457	-95.882%
2025-03-24	1.6700	1.6700	1.6700	1.6700	+14.384%	8	457	-95.808%
2025-03-19	1.4600	1.4600	1.4600	1.4600	-5.806%	1	451	-95.205%
2025-03-18	1.5500	1.5500	1.5500	1.5500	-3.727%	1	451	-95.484%
2025-03-04	1.5000	1.6100	1.5000	1.6100	-23.697%	2	451	-95.652%
2025-02-28	2.0000	2.1100	2.0000	2.1100	-13.878%	12	450	-96.682%
2025-02-27	2.4500	2.4500	2.4500	2.4500	0.000%	1	456	-97.143%
2025-02-26	2.4500	2.4500	2.4500	2.4500	+2.083%	7	456	-97.143%
2025-02-25	2.4000	2.4000	2.4000	2.4000	-12.727%	1	448	-97.083%
2025-02-24	2.8000	2.8000	2.7500	2.7500	-37.500%	7	448	-97.455%
2025-02-18	3.8400	4.4000	3.8300	4.4000	+10.000%	13	446	-98.409%
2025-02-14	4.1000	4.6000	4.0000	4.0000	-5.882%	8	439	-98.250%
2025-02-12	4.2500	4.2500	4.2500	4.2500	-9.574%	5	439	-98.353%
2025-02-11	4.7000	4.7000	4.7000	4.7000	0.000%	1	444	-98.511%
2025-02-04	4.7000	4.7000	4.7000	4.7000	+9.049%	2	443	-98.511%
2025-02-03	4.3100	4.3100	4.3100	4.3100	-6.100%	1	442	-98.376%
2025-01-30	4.5900	4.5900	4.5900	4.5900	-0.217%	1	442	-98.475%
2025-01-28	3.9000	4.6000	3.9000	4.6000	+5.991%	2	442	-98.478%
2025-01-24	4.3400	4.3400	4.3400	4.3400	-5.652%	2	442	-98.387%
2025-01-22	4.6000	4.6000	4.6000	4.6000	+4.545%	20	443	-98.478%
2025-01-21	4.4000	4.4000	4.4000	4.4000	+4.762%	5	478	-98.409%
2025-01-17	4.8000	4.8000	3.0000	4.2000	-28.814%	180	478	-98.333%
2025-01-16	5.5000	5.9000	5.5000	5.9000	+24.211%	4	478	-98.814%
2025-01-14	4.5500	4.7500	4.5500	4.7500	-16.667%	40	479	-98.526%
2025-01-13	4.7100	5.7000	4.7100	5.7000	+4.587%	3	479	-98.772%
2025-01-10	6.7200	6.7200	5.4400	5.4500	-21.014%	36	478	-98.716%
2025-01-08	6.9000	6.9000	6.9000	6.9000	-10.390%	1	482	-98.986%
2025-01-07	8.7000	8.7000	7.7000	7.7000	-15.385%	6	482	-99.091%
2025-01-06	8.6700	9.1000	8.5500	9.1000	+13.608%	10	483	-99.231%
2025-01-03	8.1400	8.6700	7.8600	8.0100	+5.395%	34	484	-99.126%
2025-01-02	7.6800	7.6800	7.6000	7.6000	-20.419%	8	493	-99.079%
2024-12-30	8.1500	9.9000	7.5000	9.5500	+9.770%	11	487	-99.267%
2024-12-27	8.2000	8.7600	7.2000	8.7000	-10.769%	80	486	-99.195%
2024-12-26	8.7300	9.8000	8.7300	9.7500	+18.182%	12	481	-99.282%
2024-12-24	7.8300	8.2500	7.8300	8.2500	+7.143%	17	500	-99.152%
2024-12-23	7.8000	8.0000	7.0000	7.7000	+10.000%	9	500	-99.091%
2024-12-20	6.8000	7.3000	6.0000	7.0000	+28.913%	9	500	-99.000%
2024-12-19	4.8200	5.4300	4.7800	5.4300	-1.093%	24	497	-98.711%
2024-12-18	6.0000	6.0000	5.1500	5.4900	-7.264%	169	498	-98.725%
2024-12-17	4.6500	6.3600	4.6500	5.9200	-11.510%	260	380	-98.818%
2024-12-16	7.4600	7.7000	6.0000	6.6900	+18.407%	30	153	-98.954%
2024-12-13	5.6500	5.6500	5.6500	5.6500	+25.556%	50	130	-98.761%
2024-12-11	4.5000	4.5000	4.5000	4.5000	-2.174%	1	105	-98.444%
2024-12-10	4.5000	4.6000	4.0000	4.6000	-3.158%	33	105	-98.478%
2024-12-09	4.5000	4.7500	4.5000	4.7500	-5.000%	23	96	-98.526%
2024-12-06	5.5000	5.5000	4.9000	5.0000	+2.041%	10	87	-98.600%
2024-12-05	4.9000	4.9000	4.9000	4.9000	-8.411%	1	86	-98.571%
2024-12-04	6.2000	6.2000	5.3500	5.3500	-14.400%	18	86	-98.692%
2024-12-03	6.2500	6.2500	6.2500	6.2500	-25.595%	1	78	-98.880%
2024-12-02	7.5000	9.0000	7.5000	8.4000	+12.000%	14	77	-99.167%
2024-11-29	5.9900	10.0000	5.9900	7.5000	+32.743%	150	65	-99.067%
2024-11-27	6.1000	6.1000	5.6500	5.6500	+13.000%	2	10	-98.761%
2024-11-26	5.0000	5.0000	5.0000	5.0000	-18.033%	4	10	-98.600%
2024-11-25	3.0000	6.7000	3.0000	6.1000	0.000%	18	10	-98.852%

.dark-mode .HFRqMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFRqMH{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C17RCAT Jan 15 2027 17.00 Call (RCAT270115C00017000)option OPRA

RCAT20270115C17
RCAT Jan 15 2027 17.00 Call (RCAT270115C00017000)
option OPRA