Dark

RCAT20270115C20
RCAT Jan 15 2027 20.00 Call (RCAT270115C00020000)
option OPRA

EOD

Sep 30, 2026

0.0700+16.667%(+0.0100)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	+16.667%	170	6,076	0.000%
2026-09-29	0.0700	0.0800	0.0600	0.0600	-14.286%	16	5,906	+16.667%
2026-09-28	0.0700	0.0700	0.0700	0.0700	0.000%	2	5,906	0.000%
2026-09-25	0.0900	0.0900	0.0700	0.0700	-12.500%	24	5,906	0.000%
2026-09-24	0.0500	0.1000	0.0500	0.0800	-20.000%	21	5,887	-12.500%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,885	-30.000%
2026-09-22	0.1400	0.1400	0.1000	0.1100	-8.333%	79	5,886	-36.364%
2026-09-21	0.1500	0.1500	0.1100	0.1200	-14.286%	9	5,851	-41.667%
2026-09-18	0.1200	0.1400	0.1100	0.1400	+27.273%	110	5,845	-50.000%
2026-09-17	0.1500	0.1600	0.1100	0.1100	-26.667%	25	5,836	-36.364%
2026-09-16	0.1700	0.2000	0.1400	0.1500	-28.571%	173	5,824	-53.333%
2026-09-15	0.2000	0.2100	0.1900	0.2100	+16.667%	18	5,798	-66.667%
2026-09-14	0.1900	0.2000	0.1800	0.1800	-18.182%	15	5,789	-61.111%
2026-09-11	0.2300	0.2300	0.2200	0.2200	-12.000%	4	5,785	-68.182%
2026-09-10	0.2600	0.2600	0.2500	0.2500	0.000%	9	5,786	-72.000%
2026-09-09	0.3100	0.3100	0.2500	0.2500	-26.471%	60	5,782	-72.000%
2026-09-08	0.3400	0.3700	0.3300	0.3400	0.000%	40	5,830	-79.412%
2026-09-04	0.3500	0.3500	0.3000	0.3400	+6.250%	5	5,831	-79.412%
2026-09-03	0.3500	0.3600	0.2800	0.3200	+10.345%	187	5,831	-78.125%
2026-09-02	0.2900	0.2900	0.2900	0.2900	-6.452%	1	5,764	-75.862%
2026-09-01	0.3500	0.3500	0.3000	0.3100	-16.216%	37	5,763	-77.419%
2026-08-31	0.4800	0.4800	0.3700	0.3700	-9.756%	8	5,762	-81.081%
2026-08-28	0.5800	0.5800	0.4100	0.4100	-26.786%	24	5,761	-82.927%
2026-08-27	0.6000	0.6000	0.5600	0.5600	+12.000%	12	5,761	-87.500%
2026-08-26	0.5000	0.5200	0.5000	0.5000	-10.714%	17	5,762	-86.000%
2026-08-25	0.5700	0.5700	0.5500	0.5600	+7.692%	13	5,762	-87.500%
2026-08-24	0.6500	0.6500	0.5000	0.5200	-25.714%	78	5,758	-86.538%
2026-08-21	0.7300	0.7300	0.7000	0.7000	+12.903%	5	5,770	-90.000%
2026-08-20	0.7300	0.7300	0.6000	0.6200	-18.421%	32	5,770	-88.710%
2026-08-19	0.7500	0.8000	0.7500	0.7600	-13.636%	38	5,782	-90.789%
2026-08-18	0.8600	0.9200	0.8600	0.8800	-3.297%	60	5,790	-92.045%
2026-08-17	0.9500	1.0300	0.9100	0.9100	-20.175%	68	5,768	-92.308%
2026-08-14	1.2500	1.2500	0.9700	1.1400	+23.913%	217	5,817	-93.860%
2026-08-13	0.9200	0.9200	0.9200	0.9200	-3.158%	1	5,805	-92.391%
2026-08-12	1.0000	1.0500	0.9500	0.9500	-10.377%	23	5,805	-92.632%
2026-08-11	1.0300	1.0600	1.0300	1.0600	+19.101%	20	5,786	-93.396%
2026-08-10	0.9500	0.9800	0.8900	0.8900	+17.105%	21	5,771	-92.135%
2026-08-07	0.5100	0.7600	0.5100	0.7600	+1.333%	70	5,761	-90.789%
2026-08-06	0.7700	0.7700	0.7000	0.7500	-2.597%	38	5,761	-90.667%
2026-08-05	0.7700	0.7800	0.7700	0.7700	-9.412%	28	5,758	-90.909%
2026-08-04	0.7500	0.8500	0.6800	0.8500	+30.769%	10	5,757	-91.765%
2026-08-03	0.4800	0.7500	0.4800	0.6500	+18.182%	72	5,756	-89.231%
2026-07-31	0.5100	0.5600	0.4500	0.5500	+12.245%	41	5,738	-87.273%
2026-07-30	0.4300	0.4900	0.4100	0.4900	+19.512%	10	5,715	-85.714%
2026-07-29	0.4000	0.4500	0.3500	0.4100	-12.766%	24	5,716	-82.927%
2026-07-28	0.5000	0.5000	0.4000	0.4700	-9.615%	38	5,713	-85.106%
2026-07-27	0.5700	0.5700	0.5200	0.5200	-13.333%	20	5,714	-86.538%
2026-07-24	0.5500	0.6000	0.5500	0.6000	-1.639%	10	5,715	-88.333%
2026-07-23	0.6000	0.6100	0.6000	0.6100	-1.613%	6	5,717	-88.525%
2026-07-22	0.7100	0.7100	0.6000	0.6200	-12.676%	61	5,715	-88.710%
2026-07-21	0.6100	0.7100	0.6100	0.7100	+22.414%	33	5,717	-90.141%
2026-07-20	0.6100	0.6100	0.5600	0.5800	+5.455%	9	5,749	-87.931%
2026-07-17	0.6100	0.6100	0.5500	0.5500	-6.780%	5	5,749	-87.273%
2026-07-16	0.6400	0.6400	0.5900	0.5900	-20.270%	69	5,746	-88.136%
2026-07-15	0.8000	0.8000	0.7000	0.7400	-17.778%	76	5,797	-90.541%
2026-07-14	0.8700	1.0300	0.8100	0.9000	+28.571%	47	5,743	-92.222%
2026-07-13	0.7500	0.7600	0.7000	0.7000	-19.540%	41	5,697	-90.000%
2026-07-10	0.8800	0.8900	0.8000	0.8700	-7.447%	10	5,666	-91.954%
2026-07-08	1.0000	1.0500	0.9100	0.9400	-12.150%	15	5,665	-92.553%
2026-07-07	1.1000	1.1100	1.0000	1.0700	-14.400%	151	5,666	-93.458%
2026-07-06	1.3500	1.3500	1.2500	1.2500	-9.420%	31	5,676	-94.400%
2026-07-02	1.6700	1.7800	1.3800	1.3800	-2.128%	8	5,659	-94.928%
2026-07-01	1.6000	1.7000	1.4100	1.4100	-2.759%	761	5,659	-95.035%
2026-06-30	1.5000	1.6700	1.4500	1.4500	+12.403%	31	5,305	-95.172%
2026-06-29	1.2000	1.3100	1.1000	1.2900	+25.243%	141	5,280	-94.574%
2026-06-26	0.9700	1.0300	0.9700	1.0300	+4.040%	26	5,364	-93.204%
2026-06-25	1.0600	1.0600	0.9900	0.9900	-9.174%	20	5,378	-92.929%
2026-06-24	1.3000	1.3000	1.0200	1.0900	-19.853%	83	5,372	-93.578%
2026-06-23	1.9700	1.9700	1.3500	1.3600	-16.049%	13	5,386	-94.853%
2026-06-22	1.8700	1.8700	1.5800	1.6200	-14.737%	59	5,387	-95.679%
2026-06-18	1.8500	1.9000	1.7500	1.9000	-2.564%	14	5,408	-96.316%
2026-06-17	1.6100	2.2400	1.6100	1.9500	+14.706%	21	5,408	-96.410%
2026-06-16	2.0800	2.0800	1.7000	1.7000	-20.561%	102	5,408	-95.882%
2026-06-15	2.1400	2.1400	2.1400	2.1400	+16.304%	1	5,395	-96.729%
2026-06-12	2.0000	2.0000	1.8400	1.8400	-18.943%	138	5,395	-96.196%
2026-06-11	2.1000	2.2700	2.1000	2.2700	+19.474%	35	5,395	-96.916%
2026-06-10	2.1000	2.1000	1.9000	1.9000	-9.524%	72	5,361	-96.316%
2026-06-09	2.4500	2.4500	1.8500	2.1000	-23.636%	103	5,411	-96.667%
2026-06-08	2.9800	2.9800	2.6000	2.7500	+3.774%	22	5,397	-97.455%
2026-06-05	3.5000	3.5000	2.5000	2.6500	-33.750%	69	5,395	-97.358%
2026-06-04	3.4000	4.1000	3.0000	4.0000	+19.403%	66	5,413	-98.250%
2026-06-03	3.8300	3.8300	3.2000	3.3500	-17.284%	197	5,421	-97.910%
2026-06-02	3.7500	4.3800	3.7500	4.0500	-2.878%	130	5,482	-98.272%
2026-06-01	4.0000	4.5000	3.6500	4.1700	+6.107%	342	5,526	-98.321%
2026-05-29	3.5500	3.9500	2.6600	3.9300	+5.362%	413	5,597	-98.219%
2026-05-28	2.4300	4.0000	2.0300	3.7300	+123.353%	913	5,468	-98.123%
2026-05-27	1.1900	1.6700	1.1900	1.6700	+46.491%	374	5,413	-95.808%
2026-05-26	0.9900	1.1400	0.9600	1.1400	+25.275%	124	5,417	-93.860%
2026-05-22	1.0000	1.1500	0.8500	0.9100	+4.598%	51	5,322	-92.308%
2026-05-21	0.8400	1.0000	0.7900	0.8700	+3.571%	148	5,324	-91.954%
2026-05-20	0.7700	0.8600	0.7700	0.8400	+13.514%	94	5,324	-91.667%
2026-05-19	0.8000	0.8300	0.7100	0.7400	-16.854%	164	5,096	-90.541%
2026-05-18	1.0600	1.0600	0.8000	0.8900	-23.276%	736	5,096	-92.135%
2026-05-15	1.0300	1.1600	1.0300	1.1600	+0.870%	22	5,096	-93.966%
2026-05-14	1.1500	1.2000	1.1500	1.1500	+3.604%	36	5,593	-93.913%
2026-05-13	1.1000	1.2000	0.9700	1.1100	-30.625%	494	5,632	-93.694%
2026-05-12	1.7400	1.7400	1.6000	1.6000	-10.112%	11	5,632	-95.625%
2026-05-11	1.3700	1.8300	1.3700	1.7800	+36.923%	71	5,632	-96.067%
2026-05-08	1.3000	1.3400	1.2000	1.3000	-3.704%	147	5,642	-94.615%
2026-05-07	1.4400	1.4400	1.3500	1.3500	-8.163%	27	5,640	-94.815%
2026-05-06	1.4900	1.5400	1.4700	1.4700	+2.797%	39	5,639	-95.238%
2026-05-05	1.6200	1.6200	1.3500	1.4300	-20.112%	659	5,623	-95.105%
2026-05-04	1.7600	1.7900	1.7300	1.7900	-5.789%	45	5,017	-96.089%
2026-05-01	1.9100	2.0600	1.9000	1.9000	-9.953%	34	5,067	-96.316%
2026-04-30	2.0000	2.1100	1.9600	2.1100	+17.877%	10	5,067	-96.682%
2026-04-29	1.7000	1.8400	1.7000	1.7900	-10.500%	94	5,065	-96.089%
2026-04-28	2.1800	2.1800	2.0000	2.0000	-3.382%	16	5,060	-96.500%
2026-04-27	2.3400	2.3400	2.0700	2.0700	-11.915%	35	5,060	-96.618%
2026-04-24	2.7800	2.7800	2.3500	2.3500	-16.370%	145	5,070	-97.021%
2026-04-23	2.7500	2.8100	2.6400	2.8100	-13.538%	37	5,061	-97.509%
2026-04-22	3.3000	3.3000	3.2000	3.2500	+16.487%	243	5,063	-97.846%
2026-04-21	2.8000	3.3000	2.7900	2.7900	+1.455%	38	5,058	-97.491%
2026-04-20	2.7200	2.7500	2.7200	2.7500	+1.852%	11	5,058	-97.455%
2026-04-17	3.4900	3.4900	2.7000	2.7000	-20.588%	83	5,069	-97.407%
2026-04-16	3.2000	3.4000	3.1000	3.4000	+15.646%	74	5,070	-97.941%
2026-04-15	2.8100	3.0500	2.7000	2.9400	+5.000%	12	5,071	-97.619%
2026-04-14	2.9000	3.0500	2.8000	2.8000	-4.762%	43	5,075	-97.500%
2026-04-13	2.6100	3.1500	2.6100	2.9400	+8.889%	85	5,072	-97.619%
2026-04-10	2.7000	2.8600	2.7000	2.7000	+10.204%	64	4,992	-97.407%
2026-04-09	3.0500	3.0500	2.3700	2.4500	-18.333%	180	4,994	-97.143%
2026-04-08	3.5000	3.5000	2.9800	3.0000	+1.695%	61	5,011	-97.667%
2026-04-07	2.9500	2.9500	2.9500	2.9500	-13.235%	2	4,954	-97.627%
2026-04-06	3.5200	3.6000	3.2400	3.4000	+6.250%	149	4,955	-97.941%
2026-04-02	2.7500	3.3000	2.7500	3.2000	+7.023%	11	4,851	-97.813%
2026-04-01	3.3000	3.3800	2.9900	2.9900	-19.189%	10	4,851	-97.659%
2026-03-31	2.8500	3.7000	2.8500	3.7000	+39.623%	91	4,848	-98.108%
2026-03-30	3.3500	3.3500	2.6300	2.6500	-19.697%	30	4,857	-97.358%
2026-03-27	4.0700	4.0700	3.3000	3.3000	-19.512%	82	4,852	-97.879%
2026-03-26	4.5500	4.6900	4.0500	4.1000	-15.464%	70	4,811	-98.293%
2026-03-25	5.5500	5.9000	4.8500	4.8500	-11.818%	235	4,810	-98.557%
2026-03-24	5.2000	5.5000	5.0000	5.5000	+12.016%	87	4,665	-98.727%
2026-03-23	2.9100	4.9100	2.9100	4.9100	+22.750%	102	4,655	-98.574%
2026-03-20	4.6000	4.6000	3.8000	4.0000	-16.667%	56	4,642	-98.250%
2026-03-19	5.6300	5.6300	4.3000	4.8000	-23.810%	144	4,600	-98.542%
2026-03-18	6.0000	7.2000	5.8700	6.3000	+6.061%	235	4,571	-98.889%
2026-03-17	5.4800	6.0000	5.4800	5.9400	+7.414%	39	4,552	-98.822%
2026-03-16	5.7100	5.8500	5.3000	5.5300	-2.124%	45	4,543	-98.734%
2026-03-13	6.2000	6.2000	5.6500	5.6500	-5.833%	30	4,544	-98.761%
2026-03-12	6.2500	6.5000	5.7000	6.0000	0.000%	84	4,548	-98.833%
2026-03-11	5.0000	6.0000	5.0000	6.0000	+13.208%	77	4,537	-98.833%
2026-03-10	4.6600	5.4000	4.1500	5.3000	+15.217%	260	4,559	-98.679%
2026-03-09	6.0000	6.0000	4.5000	4.6000	-17.117%	270	4,373	-98.478%
2026-03-06	5.3500	7.5000	5.3500	5.5500	+7.767%	346	4,347	-98.739%
2026-03-05	4.9600	5.3000	4.5500	5.1500	+7.292%	103	4,422	-98.641%
2026-03-04	4.5000	4.8000	4.2500	4.8000	-0.621%	58	4,497	-98.542%
2026-03-03	5.0000	5.8000	4.5500	4.8300	+13.647%	158	4,505	-98.551%
2026-03-02	4.2000	5.0000	4.2000	4.2500	+46.552%	241	4,527	-98.353%
2026-02-27	3.1500	3.2000	2.8600	2.9000	-10.769%	59	4,562	-97.586%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-4.412%	1	4,533	-97.846%
2026-02-25	3.5000	3.6100	3.3700	3.4000	-2.857%	21	4,540	-97.941%
2026-02-24	3.5500	3.5500	3.3900	3.5000	-2.778%	17	4,540	-98.000%
2026-02-23	3.5500	3.6000	3.4000	3.6000	+7.463%	157	4,537	-98.056%
2026-02-20	3.8500	4.1000	3.3000	3.3500	-4.286%	93	4,383	-97.910%
2026-02-19	3.6500	3.8500	3.4500	3.5000	+6.061%	196	4,341	-98.000%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+9.635%	4	4,407	-97.879%
2026-02-17	2.8200	3.0100	2.7800	3.0100	+2.381%	38	4,403	-97.674%
2026-02-13	2.9300	2.9900	2.9300	2.9400	+0.341%	29	4,404	-97.619%
2026-02-12	3.0000	3.5000	2.9300	2.9300	-14.826%	129	4,404	-97.611%
2026-02-11	3.0500	3.4400	3.0500	3.4400	-4.444%	45	4,411	-97.965%
2026-02-10	4.0000	4.0100	3.6000	3.6000	-19.463%	64	4,436	-98.056%
2026-02-09	3.9000	4.4800	3.7500	4.4700	+19.839%	8	4,418	-98.434%
2026-02-06	3.0500	3.7500	3.0500	3.7300	+24.333%	53	4,419	-98.123%
2026-02-05	3.0000	3.1000	2.7800	3.0000	-18.256%	47	4,396	-97.667%
2026-02-04	4.3000	4.3000	3.1500	3.6700	-18.625%	29	4,406	-98.093%
2026-02-03	4.5500	4.8000	4.5000	4.5100	+7.381%	21	4,428	-98.448%
2026-02-02	4.2500	4.5000	3.6500	4.2000	-0.943%	77	4,434	-98.333%
2026-01-30	4.7000	4.7000	4.0500	4.2400	-16.040%	91	4,427	-98.349%
2026-01-29	5.9000	5.9000	5.0500	5.0500	-9.821%	192	4,400	-98.614%
2026-01-28	5.8000	5.9900	5.6000	5.6000	+1.818%	21	4,335	-98.750%
2026-01-27	4.6500	5.5100	4.6400	5.5000	+19.565%	84	4,326	-98.727%
2026-01-26	5.5000	5.5000	4.4500	4.6000	-23.333%	256	4,303	-98.478%
2026-01-23	6.8000	6.8000	5.6500	6.0000	-11.111%	71	4,240	-98.833%
2026-01-22	5.4800	7.1000	5.1000	6.7500	+22.727%	323	4,231	-98.963%
2026-01-21	5.0000	6.2500	4.4000	5.5000	+13.636%	1,007	4,145	-98.727%
2026-01-20	3.9500	5.4000	3.9500	4.8400	+11.264%	287	3,824	-98.554%
2026-01-16	4.7800	4.8000	4.3000	4.3500	-3.761%	123	4,015	-98.391%
2026-01-15	3.7500	4.8500	3.7500	4.5200	+11.330%	59	4,015	-98.451%
2026-01-14	3.9000	4.0600	3.5000	4.0600	+4.103%	23	4,046	-98.276%
2026-01-13	3.7000	4.3900	3.5000	3.9000	+32.203%	100	4,028	-98.205%
2026-01-12	3.6300	3.8000	2.9500	2.9500	-10.334%	62	4,059	-97.627%
2026-01-09	3.3500	3.7000	3.2600	3.2900	-0.904%	183	4,029	-97.872%
2026-01-08	3.1800	3.8000	3.1800	3.3200	+25.283%	100	4,002	-97.892%
2026-01-07	2.6800	2.8300	2.6500	2.6500	-3.636%	55	4,054	-97.358%
2026-01-06	2.8100	3.1500	2.5700	2.7500	-3.509%	75	4,056	-97.455%
2026-01-05	2.3000	2.8500	2.3000	2.8500	+56.593%	244	4,060	-97.544%
2026-01-02	1.7100	1.9500	1.7000	1.8200	+19.737%	6	4,077	-96.154%
2025-12-31	1.5600	1.5600	1.5200	1.5200	+0.662%	7	4,083	-95.395%
2025-12-30	1.4500	1.5500	1.4500	1.5100	-11.176%	18	4,083	-95.364%
2025-12-26	2.0000	2.0000	1.7000	1.7000	-14.141%	41	4,084	-95.882%
2025-12-24	1.9800	1.9800	1.9800	1.9800	+4.211%	1	4,100	-96.465%
2025-12-23	1.9300	2.1200	1.9000	1.9000	-9.524%	32	4,100	-96.316%
2025-12-22	1.5000	2.1000	1.5000	2.1000	+57.895%	65	4,117	-96.667%
2025-12-18	1.3300	1.5000	1.3300	1.3300	+2.308%	22	4,118	-94.737%
2025-12-17	1.3500	1.3500	1.3000	1.3000	-5.109%	2	4,115	-94.615%
2025-12-16	1.3700	1.3700	1.3700	1.3700	-11.613%	30	4,113	-94.891%
2025-12-15	1.5600	1.7000	1.4500	1.5500	-6.061%	28	4,083	-95.484%
2025-12-12	1.9000	1.9000	1.6500	1.6500	-13.158%	7	4,100	-95.758%
2025-12-11	1.7600	1.9000	1.7600	1.9000	-5.000%	17	4,099	-96.316%
2025-12-10	1.8500	2.0000	1.8500	2.0000	-3.382%	10	4,114	-96.500%
2025-12-09	2.1300	2.1300	2.0200	2.0700	+16.292%	9	4,105	-96.618%
2025-12-08	1.8000	1.8000	1.7500	1.7800	+1.714%	30	4,106	-96.067%
2025-12-05	1.7500	1.8500	1.7000	1.7500	-7.895%	633	4,108	-96.000%
2025-12-04	1.5500	1.9500	1.5500	1.9000	+21.795%	19	4,240	-96.316%
2025-12-03	1.2200	1.5600	1.2200	1.5600	+11.429%	24	4,223	-95.513%
2025-12-02	1.3500	1.4000	1.3500	1.4000	+7.692%	3	4,219	-95.000%
2025-12-01	1.4000	1.4000	1.3000	1.3000	-9.722%	8	4,218	-94.615%
2025-11-28	1.5000	1.5000	1.4400	1.4400	-0.690%	9	4,218	-95.139%
2025-11-26	1.5200	1.5200	1.4000	1.4500	+3.571%	24	4,230	-95.172%
2025-11-25	1.4600	1.4600	1.3300	1.4000	+3.704%	14	4,230	-95.000%
2025-11-24	1.2500	1.3500	1.1500	1.3500	+13.445%	37	4,230	-94.815%
2025-11-21	1.0000	1.1900	1.0000	1.1900	-0.833%	45	4,229	-94.118%
2025-11-20	1.4500	1.4500	1.1700	1.2000	-9.774%	32	4,245	-94.167%
2025-11-19	1.4500	1.4500	1.3300	1.3300	-7.639%	101	4,232	-94.737%
2025-11-18	1.2000	1.4400	1.2000	1.4400	+3.597%	32	4,231	-95.139%
2025-11-17	1.3800	1.3900	1.3500	1.3900	-15.758%	18	4,237	-94.964%
2025-11-14	1.6500	1.7200	1.4000	1.6500	-6.780%	155	4,243	-95.758%
2025-11-13	2.2500	2.2500	1.7000	1.7700	-20.628%	693	4,256	-96.045%
2025-11-12	2.3500	2.6000	2.1500	2.2300	-6.695%	25	4,179	-96.861%
2025-11-11	2.2800	2.4100	2.2800	2.3900	-13.091%	18	4,159	-97.071%
2025-11-10	2.4000	2.7500	2.4000	2.7500	+3.774%	118	4,147	-97.455%
2025-11-07	2.1000	2.9500	1.8200	2.6500	+18.834%	112	4,125	-97.358%
2025-11-06	2.3700	2.4100	2.2300	2.2300	-7.469%	39	4,087	-96.861%
2025-11-05	2.5500	2.8000	2.4000	2.4100	-7.308%	7	4,060	-97.095%
2025-11-04	2.9500	2.9500	2.6000	2.6000	-16.129%	40	4,059	-97.308%
2025-11-03	3.5000	3.5000	2.9500	3.1000	-17.112%	45	4,086	-97.742%
2025-10-31	3.3000	3.7400	3.3000	3.7400	+10.000%	54	4,086	-98.128%
2025-10-30	3.4000	3.7000	3.4000	3.4000	-4.494%	60	4,110	-97.941%
2025-10-29	3.3200	3.6000	3.2800	3.5600	+1.714%	82	4,083	-98.034%
2025-10-28	3.7000	3.8000	3.5000	3.5000	-5.405%	24	4,078	-98.000%
2025-10-27	3.9100	3.9100	3.7000	3.7000	+5.714%	17	4,077	-98.108%
2025-10-24	3.1000	3.7000	3.1000	3.5000	+12.903%	19	4,077	-98.000%
2025-10-23	2.9100	3.2000	2.9000	3.1000	+8.772%	22	4,062	-97.742%
2025-10-22	3.0000	3.0000	2.6500	2.8500	-13.636%	33	4,044	-97.544%
2025-10-21	3.5000	3.5000	3.2000	3.3000	-8.333%	90	4,067	-97.879%
2025-10-20	3.9000	4.1000	3.6000	3.6000	-5.263%	123	4,039	-98.056%
2025-10-17	4.2000	4.2000	3.7000	3.8000	-14.989%	155	4,043	-98.158%
2025-10-16	5.3000	6.0000	4.4000	4.4700	-17.222%	284	4,082	-98.434%
2025-10-15	5.7000	5.9100	5.0900	5.4000	-8.475%	153	3,944	-98.704%
2025-10-14	5.3700	6.2000	5.0000	5.9000	-1.338%	172	3,979	-98.814%
2025-10-13	4.8500	6.2000	4.7000	5.9800	+28.326%	6,277	4,026	-98.829%
2025-10-10	5.5000	5.5000	4.5000	4.6600	-16.786%	508	4,703	-98.498%
2025-10-09	5.7500	6.7000	5.3700	5.6000	+4.089%	3,199	5,083	-98.750%
2025-10-08	5.6000	5.7000	5.0600	5.3800	+1.509%	243	2,779	-98.699%
2025-10-07	5.5000	5.9000	4.7500	5.3000	-1.852%	79	2,761	-98.679%
2025-10-06	4.3900	5.6000	4.3900	5.4000	+31.068%	404	2,761	-98.704%
2025-10-03	3.7500	5.0000	3.7500	4.1200	+22.985%	294	2,593	-98.301%
2025-10-02	3.0000	3.4000	3.0000	3.3500	+19.217%	187	2,418	-97.910%
2025-10-01	2.7400	3.0000	2.7400	2.8100	+3.309%	114	2,296	-97.509%
2025-09-30	2.9700	2.9700	2.6900	2.7200	+0.369%	76	2,301	-97.426%
2025-09-29	3.1000	3.2000	2.7100	2.7100	+4.231%	47	2,284	-97.417%
2025-09-26	2.8000	2.8000	2.5500	2.6000	0.000%	61	2,256	-97.308%
2025-09-25	2.8000	2.8000	2.5500	2.6000	-8.772%	62	2,250	-97.308%
2025-09-24	3.6000	3.6000	2.8500	2.8500	-24.202%	48	2,258	-97.544%
2025-09-23	3.4500	4.1800	3.4000	3.7600	+12.913%	244	2,234	-98.138%
2025-09-22	2.6000	3.4000	2.6000	3.3300	+21.091%	51	2,132	-97.898%
2025-09-19	2.6100	2.7500	2.5000	2.7500	+4.962%	84	2,135	-97.455%
2025-09-18	2.9700	2.9700	2.5000	2.6200	-14.658%	40	2,057	-97.328%
2025-09-17	2.9200	3.1300	2.8000	3.0700	+8.099%	35	2,055	-97.720%
2025-09-16	2.2200	2.8400	2.2200	2.8400	+7.170%	38	2,059	-97.535%
2025-09-15	2.9500	2.9500	2.6300	2.6500	-10.169%	35	2,022	-97.358%
2025-09-12	2.6300	3.0500	2.5300	2.9500	-1.667%	58	2,037	-97.627%
2025-09-11	2.5000	3.1000	2.5000	3.0000	+59.574%	340	2,008	-97.667%
2025-09-10	1.8800	1.8800	1.8800	1.8800	+2.174%	2	1,748	-96.277%
2025-09-09	1.7500	1.9500	1.7500	1.8400	+0.546%	43	1,748	-96.196%
2025-09-04	1.8000	1.8300	1.8000	1.8300	-6.154%	6	1,727	-96.175%
2025-09-03	1.9500	1.9500	1.9500	1.9500	+2.632%	2	1,730	-96.410%
2025-09-02	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,732	-96.316%
2025-08-29	1.9400	2.0500	1.9400	2.0500	+5.128%	11	1,731	-96.585%
2025-08-27	2.2000	2.2000	1.9500	1.9500	-13.333%	12	1,731	-96.410%
2025-08-26	2.5000	2.5000	2.2500	2.2500	-2.174%	3	1,725	-96.889%
2025-08-25	2.3500	2.3500	2.3000	2.3000	-7.631%	3	1,725	-96.957%
2025-08-22	2.7500	2.7500	2.4900	2.4900	+6.867%	9	1,726	-97.189%
2025-08-21	2.2600	2.3300	2.2600	2.3300	+16.500%	3	1,719	-96.996%
2025-08-20	2.0200	2.0200	1.9200	2.0000	-2.439%	508	1,720	-96.500%
2025-08-19	2.0500	2.0500	2.0500	2.0500	-11.638%	50	1,216	-96.585%
2025-08-18	2.2000	2.4500	2.2000	2.3200	+7.907%	504	1,216	-96.983%
2025-08-15	2.2000	2.4500	1.8500	2.1500	-12.955%	42	1,690	-96.744%
2025-08-14	2.4700	2.4700	2.4700	2.4700	+0.816%	1	1,688	-97.166%
2025-08-13	2.3500	2.4500	2.3500	2.4500	+5.603%	6	1,689	-97.143%
2025-08-12	2.3200	2.3200	2.3200	2.3200	-7.200%	11	1,688	-96.983%
2025-08-11	2.5000	2.5000	2.5000	2.5000	+6.383%	2	1,688	-97.200%
2025-08-08	2.3500	2.3500	2.3500	2.3500	+0.427%	2	1,688	-97.021%
2025-08-07	2.6000	2.6000	2.0500	2.3400	-6.400%	14	1,690	-97.009%
2025-08-05	2.4500	2.5000	2.4200	2.5000	+15.207%	42	1,696	-97.200%
2025-08-04	2.1700	2.1700	2.1700	2.1700	+18.579%	5	1,692	-96.774%
2025-08-01	1.8100	1.8300	1.8000	1.8300	-6.154%	13	1,687	-96.175%
2025-07-31	1.9100	1.9500	1.8500	1.9500	+1.563%	15	1,678	-96.410%
2025-07-30	1.9200	1.9200	1.8500	1.9200	-9.434%	8	1,683	-96.354%
2025-07-28	2.5000	2.5000	2.0900	2.1200	-13.115%	44	1,681	-96.698%
2025-07-25	2.5500	2.5500	2.4400	2.4400	-7.925%	4	1,683	-97.131%
2025-07-24	2.5400	2.6500	2.5400	2.6500	+9.053%	3	1,680	-97.358%
2025-07-23	2.4300	2.4300	2.4300	2.4300	+10.455%	1	1,678	-97.119%
2025-07-22	2.2600	2.2600	2.1000	2.2000	-4.348%	15	1,678	-96.818%
2025-07-21	3.5000	3.5000	2.3000	2.3000	-32.749%	62	1,674	-96.957%
2025-07-18	3.7000	3.9100	3.4200	3.4200	-7.568%	54	1,682	-97.953%
2025-07-17	3.8000	4.0000	3.6700	3.7000	+7.246%	34	1,638	-98.108%
2025-07-16	3.0000	3.4500	2.8500	3.4500	+23.214%	19	1,656	-97.971%
2025-07-15	2.9000	2.9000	2.6000	2.8000	+0.358%	54	1,647	-97.500%
2025-07-14	2.4000	2.7900	2.3300	2.7900	+25.112%	31	1,644	-97.491%
2025-07-11	2.0000	2.3000	1.9000	2.2300	+72.868%	138	1,632	-96.861%
2025-07-10	1.3500	1.3500	1.2900	1.2900	-7.857%	6	1,578	-94.574%
2025-07-09	1.3600	1.4500	1.3000	1.4000	+7.692%	21	1,583	-95.000%
2025-07-08	1.3900	1.4000	1.3000	1.3000	-5.797%	12	1,591	-94.615%
2025-07-07	1.3800	1.3800	1.3800	1.3800	-8.000%	5	1,590	-94.928%
2025-07-03	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,592	-95.333%
2025-07-01	1.5000	1.6000	1.4100	1.6000	+3.226%	26	1,631	-95.625%
2025-06-27	1.6000	1.6000	1.5500	1.5500	-7.738%	2	1,624	-95.484%
2025-06-26	1.7500	1.7500	1.6800	1.6800	+15.862%	22	1,624	-95.833%
2025-06-25	1.6000	1.6000	1.4500	1.4500	-11.043%	65	1,624	-95.172%
2025-06-24	1.6300	1.6300	1.6300	1.6300	-3.550%	9	1,624	-95.706%
2025-06-23	1.5000	1.7000	1.4500	1.6900	+8.333%	18	1,633	-95.858%
2025-06-20	1.6300	1.6300	1.5600	1.5600	-8.235%	36	1,633	-95.513%
2025-06-18	1.9000	1.9000	1.7000	1.7000	-8.108%	36	1,625	-95.882%
2025-06-17	2.0000	2.1500	1.7500	1.8500	-29.119%	60	1,625	-96.216%
2025-06-16	2.1000	2.6100	2.1000	2.6100	+26.087%	17	1,601	-97.318%
2025-06-13	2.4500	2.7000	2.0700	2.0700	-11.915%	68	1,601	-96.618%
2025-06-12	2.5500	2.6000	2.3500	2.3500	+8.295%	49	1,596	-97.021%
2025-06-11	2.1800	2.1900	2.1700	2.1700	-6.466%	20	1,594	-96.774%
2025-06-10	2.3200	2.3200	2.2500	2.3200	-4.527%	61	1,594	-96.983%
2025-06-09	2.2000	2.4700	2.2000	2.4300	+13.023%	16	1,543	-97.119%
2025-06-06	2.2500	2.2500	2.1500	2.1500	+22.857%	28	1,538	-96.744%
2025-06-05	2.0000	2.0000	1.7500	1.7500	-10.256%	5	1,528	-96.000%
2025-06-04	1.7700	2.5000	1.7100	1.9500	+21.875%	131	1,524	-96.410%
2025-06-03	1.5800	1.6000	0.2000	1.6000	+14.286%	4	1,524	-95.625%
2025-06-02	1.4100	1.4100	1.4000	1.4000	+27.273%	2	1,525	-95.000%
2025-05-30	1.1000	1.1000	1.1000	1.1000	-10.569%	4	1,523	-93.636%
2025-05-28	1.3000	1.3000	1.2300	1.2300	-15.172%	3	1,523	-94.309%
2025-05-27	1.6000	1.6000	1.4500	1.4500	-3.333%	2	1,521	-95.172%
2025-05-22	1.2700	1.5000	1.2700	1.5000	+3.448%	5	1,521	-95.333%
2025-05-20	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,517	-95.172%
2025-05-19	1.4600	1.4600	1.4600	1.4600	-2.667%	1	1,517	-95.205%
2025-05-16	1.5000	1.5000	1.4000	1.5000	+7.143%	28	1,518	-95.333%
2025-05-15	1.4000	1.4000	1.4000	1.4000	-14.110%	2	1,517	-95.000%
2025-05-14	1.5500	1.6300	1.4700	1.6300	+11.644%	12	1,517	-95.706%
2025-05-13	1.4000	1.4600	1.4000	1.4600	+16.800%	8	1,519	-95.205%
2025-05-09	1.2500	1.2500	1.2500	1.2500	+8.696%	2	1,521	-94.400%
2025-05-07	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,520	-93.913%
2025-05-06	1.0500	1.0500	1.0500	1.0500	-22.222%	1	1,520	-93.333%
2025-05-02	1.3500	1.3500	1.3500	1.3500	+35.000%	2	1,520	-94.815%
2025-05-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,519	-93.000%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,519	-93.000%
2025-04-25	1.1300	1.1300	1.1300	1.1300	+2.727%	2	1,519	-93.805%
2025-04-24	1.1000	1.1000	1.1000	1.1000	+15.789%	50	1,520	-93.636%
2025-04-23	0.9500	0.9500	0.9500	0.9500	-34.483%	1	1,505	-92.632%
2025-04-10	1.5200	1.5200	1.4500	1.4500	-35.556%	16	1,504	-95.172%
2025-04-09	2.3500	2.3500	1.4500	2.2500	+32.353%	46	1,504	-96.889%
2025-04-08	1.7000	1.7500	1.7000	1.7000	-2.857%	25	1,536	-95.882%
2025-04-07	2.0900	2.0900	1.7500	1.7500	+11.465%	7	1,556	-96.000%
2025-04-04	1.4500	1.5700	1.4500	1.5700	-12.778%	10	1,559	-95.541%
2025-04-03	1.7500	1.8000	1.7500	1.8000	-25.000%	34	1,564	-96.111%
2025-04-02	2.4000	2.4000	2.4000	2.4000	+60.000%	5	1,581	-97.083%
2025-04-01	1.5000	1.5000	1.5000	1.5000	+1.351%	10	1,581	-95.333%
2025-03-31	1.4900	1.4900	1.4800	1.4800	-1.333%	21	1,581	-95.270%
2025-03-28	1.5000	1.5000	1.5000	1.5000	-1.961%	2	1,586	-95.333%
2025-03-26	1.5300	1.5300	1.5300	1.5300	-4.375%	5	1,587	-95.425%
2025-03-24	1.6000	1.6000	1.6000	1.6000	+15.942%	5	1,592	-95.625%
2025-03-20	1.4000	1.4000	1.3800	1.3800	+3.759%	21	1,592	-94.928%
2025-03-13	1.3300	1.3300	1.3300	1.3300	+6.400%	1	1,613	-94.737%
2025-03-10	1.4000	1.4000	1.2500	1.2500	-10.714%	14	1,613	-94.400%
2025-03-07	1.4000	1.4000	1.4000	1.4000	-4.762%	2	1,613	-95.000%
2025-03-06	1.5000	1.5000	1.4500	1.4700	+5.000%	13	1,613	-95.238%
2025-03-04	1.4000	1.4000	1.4000	1.4000	-27.835%	20	1,613	-95.000%
2025-02-28	1.9800	1.9800	1.6000	1.9400	-11.416%	16	1,603	-96.392%
2025-02-27	2.1900	2.1900	2.1900	2.1900	-2.667%	20	1,602	-96.804%
2025-02-26	2.4400	2.4400	2.2500	2.2500	+0.446%	57	1,612	-96.889%
2025-02-25	2.4700	2.4700	2.1500	2.2400	-12.157%	106	1,562	-96.875%
2025-02-24	2.9100	2.9100	2.3800	2.5500	-19.304%	112	1,533	-97.255%
2025-02-21	3.1600	3.2000	3.1000	3.1600	-4.242%	22	1,483	-97.785%
2025-02-20	3.4000	3.4000	3.2000	3.3000	-7.042%	5	1,483	-97.879%
2025-02-18	3.5000	3.5500	3.5000	3.5500	-11.250%	8	1,484	-98.028%

.dark-mode .dLgc70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLgc70{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C20RCAT Jan 15 2027 20.00 Call (RCAT270115C00020000)option OPRA

RCAT20270115C20
RCAT Jan 15 2027 20.00 Call (RCAT270115C00020000)
option OPRA