Dark

RCAT20270115C22
RCAT Jan 15 2027 22.00 Call (RCAT270115C00022000)
option OPRA

EOD

Aug 12, 2026

0.8500-5.556%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,793	0.000%
2026-08-11	0.9100	0.9100	0.8700	0.9000	+47.541%	388	5,794	-5.556%
2026-08-07	0.6000	0.6100	0.6000	0.6100	+1.667%	58	5,651	+39.344%
2026-08-06	0.6200	0.6200	0.6000	0.6000	+13.208%	30	5,659	+41.667%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-26.389%	25	5,664	+60.377%
2026-08-04	0.5900	0.7200	0.5900	0.7200	+50.000%	8	5,664	+18.056%
2026-07-31	0.4000	0.4800	0.4000	0.4800	+20.000%	5,470	5,670	+77.083%
2026-07-30	0.3800	0.4000	0.3800	0.4000	+29.032%	30	690	+112.500%
2026-07-29	0.3500	0.3500	0.3100	0.3100	-31.111%	9	710	+174.194%
2026-07-27	0.4800	0.4800	0.4500	0.4500	0.000%	2	702	+88.889%
2026-07-24	0.4700	0.4700	0.4500	0.4500	-18.182%	2	703	+88.889%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-11.290%	1	705	+54.545%
2026-07-22	0.6200	0.6200	0.6200	0.6200	+31.915%	1	705	+37.097%
2026-07-20	0.4700	0.4700	0.4700	0.4700	-14.545%	1	706	+80.851%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+7.843%	1	706	+54.545%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-31.081%	1	705	+66.667%
2026-07-10	0.8000	0.8000	0.6700	0.7400	-12.941%	130	705	+14.865%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+6.250%	3	715	0.000%
2026-07-08	0.8100	0.8100	0.8000	0.8000	-17.526%	4	715	+6.250%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-12.613%	1	713	-12.371%
2026-07-06	1.1100	1.1100	1.1100	1.1100	-16.541%	20	712	-23.423%
2026-07-01	1.3200	1.3300	1.3200	1.3300	+2.308%	20	692	-36.090%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+46.067%	1	712	-34.615%
2026-06-26	0.9400	0.9400	0.8600	0.8900	+4.706%	5	713	-4.494%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-26.724%	1	711	0.000%
2026-06-24	1.1600	1.1600	1.1600	1.1600	-4.918%	1	711	-26.724%
2026-06-23	1.3600	1.3600	1.2200	1.2200	-12.857%	2	711	-30.328%
2026-06-22	1.6300	1.6300	1.4000	1.4000	-12.500%	6	713	-39.286%
2026-06-17	1.5500	1.6000	1.5500	1.6000	-15.789%	2	608	-46.875%
2026-06-15	1.9500	2.0900	1.9000	1.9000	+11.765%	153	608	-55.263%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-15.423%	1	608	-50.000%
2026-06-11	2.0100	2.0100	2.0100	2.0100	+5.789%	1	608	-57.711%
2026-06-09	1.9500	1.9500	1.7500	1.9000	-29.630%	24	607	-55.263%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+8.871%	30	629	-68.519%
2026-06-05	2.4800	2.4800	2.4800	2.4800	-22.257%	4	659	-65.726%
2026-06-04	3.1900	3.1900	3.1900	3.1900	-1.846%	1	658	-73.354%
2026-06-03	3.3400	3.3400	2.9500	3.2500	-20.732%	4	657	-73.846%
2026-06-02	3.8700	4.1000	3.8700	4.1000	+7.895%	2	656	-79.268%
2026-06-01	3.8700	4.0000	3.4000	3.8000	+15.152%	48	655	-77.632%
2026-05-29	2.9900	3.3400	2.5000	3.3000	+1.538%	52	614	-74.242%
2026-05-28	2.3000	3.6000	2.3000	3.2500	+116.667%	244	612	-73.846%
2026-05-27	1.1800	1.5000	1.1800	1.5000	+54.639%	4	691	-43.333%
2026-05-26	0.9200	0.9700	0.9200	0.9700	+24.359%	3	689	-12.371%
2026-05-22	0.8100	0.8100	0.7800	0.7800	+25.806%	14	689	+8.974%
2026-05-21	0.6800	0.6800	0.6200	0.6200	-3.125%	3	699	+37.097%
2026-05-19	0.6600	0.6600	0.6400	0.6400	-20.000%	2	699	+32.813%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-13.043%	1	701	+6.250%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-8.000%	6	701	-7.609%
2026-05-13	0.9000	1.0000	0.9000	1.0000	-31.507%	5	706	-15.000%
2026-05-12	1.4600	1.4600	1.4600	1.4600	-2.667%	1	702	-41.781%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+26.050%	21	702	-43.333%
2026-05-07	1.2000	1.2000	1.1900	1.1900	-10.526%	40	682	-28.571%
2026-05-06	1.3300	1.3300	1.3300	1.3300	+10.833%	6	708	-36.090%
2026-05-05	1.4400	1.4400	1.2000	1.2000	-27.273%	4	708	-29.167%
2026-05-01	1.7400	1.7400	1.6300	1.6500	+5.769%	4	705	-48.485%
2026-04-29	1.5600	1.6000	1.5600	1.5600	-17.895%	28	705	-45.513%
2026-04-28	2.0000	2.0000	1.9000	1.9000	-9.524%	7	708	-55.263%
2026-04-24	2.2000	2.2500	2.1000	2.1000	-28.814%	6	701	-59.524%
2026-04-22	2.8900	2.9500	2.8900	2.9500	-1.667%	21	701	-71.186%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+18.110%	10	680	-71.667%
2026-04-20	2.5400	2.5400	2.5400	2.5400	+1.600%	1	680	-66.535%
2026-04-17	2.7500	2.7500	2.5000	2.5000	-11.972%	8	680	-66.000%
2026-04-16	2.8500	2.8500	2.8400	2.8400	+13.147%	38	687	-70.070%
2026-04-15	2.5800	2.5800	2.4900	2.5100	-4.198%	38	687	-66.135%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+8.264%	2	687	-67.557%
2026-04-10	2.4200	2.4200	2.4200	2.4200	+0.833%	60	687	-64.876%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-12.727%	1	747	-64.583%
2026-04-08	3.0500	3.0500	2.7200	2.7500	+1.476%	4	747	-69.091%
2026-04-07	2.7300	2.7300	2.7100	2.7100	-8.754%	2	743	-68.635%
2026-04-06	2.9700	2.9700	2.9700	2.9700	+0.678%	28	741	-71.380%
2026-04-02	2.6500	3.0000	2.6500	2.9500	+4.240%	18	695	-71.186%
2026-04-01	2.9600	3.0000	2.8300	2.8300	+15.510%	281	695	-69.965%
2026-03-30	2.5400	2.5400	2.3000	2.4500	-37.179%	29	589	-65.306%
2026-03-26	4.4000	4.4000	3.9000	3.9000	-22.000%	46	577	-78.205%
2026-03-24	4.9200	5.1000	4.9200	5.0000	+21.951%	7	606	-83.000%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-1.205%	1	605	-79.268%
2026-03-19	3.8000	4.1500	3.8000	4.1500	-36.154%	7	605	-79.518%
2026-03-18	5.7500	6.5200	5.7500	6.5000	+29.741%	141	608	-86.923%
2026-03-16	5.0100	5.0100	5.0100	5.0100	-15.372%	1	643	-83.034%
2026-03-13	5.8800	5.9200	5.8800	5.9200	+7.246%	7	643	-85.642%
2026-03-12	5.5200	5.5200	5.5200	5.5200	+0.364%	40	640	-84.601%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+7.422%	17	600	-84.545%
2026-03-10	4.1800	5.2000	4.1800	5.1200	+19.070%	48	600	-83.398%
2026-03-09	5.6000	5.6000	4.3000	4.3000	-22.523%	19	560	-80.233%
2026-03-06	5.5500	6.5500	5.5500	5.5500	+17.336%	78	562	-84.685%
2026-03-05	4.1200	4.7300	4.1200	4.7300	+22.857%	6	554	-82.030%
2026-03-02	4.1000	4.4000	3.8500	3.8500	+45.283%	51	559	-77.922%
2026-02-27	2.9600	3.0000	2.6500	2.6500	-16.667%	12	560	-67.925%
2026-02-26	3.1800	3.1800	3.1800	3.1800	-2.752%	1	561	-73.270%
2026-02-24	3.2700	3.2700	3.2700	3.2700	+2.188%	1	560	-74.006%
2026-02-23	3.1000	3.2000	3.1000	3.2000	-5.882%	10	560	-73.438%
2026-02-20	3.3000	3.4000	3.3000	3.4000	+30.769%	10	560	-75.000%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-13.333%	1	560	-67.308%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+16.732%	4	560	-71.667%
2026-02-17	2.5700	2.5700	2.5700	2.5700	-30.541%	4	556	-66.926%
2026-02-10	3.7000	3.7000	3.7000	3.7000	+32.143%	1	552	-77.027%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-20.228%	1	552	-69.643%
2026-02-04	3.6800	3.6800	3.2700	3.5100	-10.000%	3	552	-75.783%
2026-02-02	3.9000	3.9000	3.9000	3.9000	+1.036%	2	554	-78.205%
2026-01-30	4.4000	4.4000	3.8600	3.8600	-20.412%	73	552	-77.979%
2026-01-27	4.2500	4.8500	4.2500	4.8500	+0.622%	52	558	-82.474%
2026-01-26	4.8200	4.8200	4.8200	4.8200	-8.885%	3	558	-82.365%
2026-01-23	6.1000	6.1000	5.2900	5.2900	-15.088%	11	556	-83.932%
2026-01-22	5.4100	6.5300	5.4100	6.2300	+36.324%	46	555	-86.356%
2026-01-21	5.5000	5.7500	4.5700	4.5700	+1.556%	7	574	-81.400%
2026-01-20	4.6500	4.8000	4.5000	4.5000	+10.565%	27	578	-81.111%
2026-01-16	4.3600	4.3600	4.0700	4.0700	-8.126%	12	581	-79.115%
2026-01-15	4.4300	4.4300	4.4300	4.4300	+23.056%	8	581	-80.813%
2026-01-13	3.4000	3.6000	3.4000	3.6000	+17.647%	2	581	-76.389%
2026-01-12	3.0900	3.0900	3.0600	3.0600	-7.273%	6	582	-72.222%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-22.353%	1	582	-74.242%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+72.065%	1	583	-80.000%
2026-01-07	2.4700	2.4700	2.4700	2.4700	-1.984%	3	583	-65.587%
2026-01-06	2.5900	2.5900	2.5200	2.5200	-1.563%	3	583	-66.270%
2026-01-05	2.5600	2.5600	2.5600	2.5600	+91.045%	1	582	-66.797%
2025-12-30	1.3400	1.3400	1.3400	1.3400	-15.190%	1	582	-36.567%
2025-12-29	1.5800	1.5800	1.5800	1.5800	-4.242%	1	583	-46.203%
2025-12-26	1.7400	1.7400	1.6500	1.6500	-14.508%	2	584	-48.485%
2025-12-24	1.9300	1.9300	1.9300	1.9300	+1.579%	1	586	-55.959%
2025-12-23	1.7700	1.9000	1.7700	1.9000	+10.465%	3	586	-55.263%
2025-12-10	1.7200	1.7200	1.7200	1.7200	-11.795%	1	585	-50.581%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+39.286%	1	585	-56.410%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+9.375%	1	585	-39.286%
2025-11-25	1.2800	1.2800	1.2800	1.2800	+42.222%	1	585	-33.594%
2025-11-21	0.9000	0.9000	0.9000	0.9000	-28.571%	1	585	-5.556%
2025-11-19	1.2600	1.2600	1.2600	1.2600	-6.667%	10	584	-32.540%
2025-11-17	1.4000	1.4000	1.3500	1.3500	-6.897%	70	594	-37.037%
2025-11-14	1.5500	1.5500	1.4500	1.4500	-15.205%	202	556	-41.379%
2025-11-07	1.7100	1.7100	1.7100	1.7100	-17.391%	13	574	-50.292%
2025-11-06	2.1800	2.1800	2.0700	2.0700	-39.118%	18	561	-58.937%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+1.190%	1	551	-75.000%
2025-10-28	3.5000	3.5000	3.3600	3.3600	-4.000%	2	551	-74.702%
2025-10-27	3.8000	3.8000	3.5000	3.5000	+0.287%	26	536	-75.714%
2025-10-24	3.2500	3.4900	3.2500	3.4900	+16.333%	12	536	-75.645%
2025-10-21	3.2300	3.2300	3.0000	3.0000	-13.545%	11	532	-71.667%
2025-10-20	3.4700	3.4700	3.4700	3.4700	-16.587%	1	523	-75.504%
2025-10-16	4.5000	4.5000	4.1600	4.1600	-24.501%	24	523	-79.567%
2025-10-15	5.5100	5.5100	5.5100	5.5100	+10.200%	1	522	-84.574%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-10.714%	30	522	-83.000%
2025-10-13	5.6000	5.6000	5.6000	5.6000	+26.126%	2	552	-84.821%
2025-10-10	4.9400	4.9400	4.4400	4.4400	-16.854%	33	554	-80.856%
2025-10-09	5.8100	5.8100	5.3400	5.3400	+7.879%	49	526	-84.082%
2025-10-08	4.8000	5.0000	4.7600	4.9500	-10.000%	172	530	-82.828%
2025-10-07	5.5000	5.5000	5.5000	5.5000	+9.562%	2	512	-84.545%
2025-10-06	4.6000	5.0200	4.6000	5.0200	+19.524%	77	512	-83.068%
2025-10-03	4.2000	4.2000	4.2000	4.2000	+35.922%	1	461	-79.762%
2025-10-02	3.0800	3.0900	3.0800	3.0900	+24.096%	2	461	-72.492%
2025-09-30	2.5000	2.5000	2.4900	2.4900	+4.184%	20	463	-65.863%
2025-09-26	2.5000	2.5000	2.3900	2.3900	-18.983%	2	449	-64.435%
2025-09-24	3.0000	3.0000	2.9400	2.9500	-10.606%	49	448	-71.186%
2025-09-23	3.6000	3.8000	3.3000	3.3000	+10.000%	15	399	-74.242%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+27.660%	1	387	-71.667%
2025-09-19	2.3500	2.3500	2.3500	2.3500	+2.174%	1	386	-63.830%
2025-09-16	2.0500	2.3000	2.0500	2.3000	-9.804%	11	385	-63.043%
2025-09-12	2.5000	2.5500	2.5000	2.5500	+1.594%	21	384	-66.667%
2025-09-11	2.5100	2.5100	2.5100	2.5100	+50.299%	4	364	-66.135%
2025-09-09	1.6700	1.6700	1.6700	1.6700	-4.571%	10	368	-49.102%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	368	-51.429%
2025-08-29	1.8000	1.8000	1.7500	1.8000	-21.739%	16	383	-52.778%
2025-08-25	2.1500	2.3000	2.1500	2.3000	-0.433%	13	383	-63.043%
2025-08-22	2.3100	2.3100	2.3100	2.3100	+2.667%	2	380	-63.203%
2025-08-21	2.2500	2.2500	2.2500	2.2500	+12.500%	1	380	-62.222%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+13.636%	1	380	-57.500%
2025-08-15	1.7600	1.7600	1.7600	1.7600	-14.976%	10	381	-51.705%
2025-08-14	2.0700	2.0700	2.0700	2.0700	-2.358%	10	381	-58.937%
2025-08-12	2.0800	2.1200	2.0800	2.1200	-0.469%	18	371	-59.906%
2025-08-11	2.1600	2.4500	2.1300	2.1300	-8.584%	128	361	-60.094%
2025-08-08	2.2500	2.3300	2.2500	2.3300	+3.556%	6	304	-63.519%
2025-08-06	2.2500	2.2500	2.2500	2.2500	-2.174%	1	299	-62.222%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+31.429%	1	298	-63.043%
2025-07-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	297	-51.429%
2025-07-29	1.7500	1.7500	1.7500	1.7500	-16.667%	63	296	-51.429%
2025-07-25	2.1000	2.1000	2.1000	2.1000	-4.545%	9	242	-59.524%
2025-07-23	2.1800	2.2000	2.1800	2.2000	+4.762%	16	233	-61.364%
2025-07-22	2.1000	2.1000	2.1000	2.1000	-11.017%	2	219	-59.524%
2025-07-21	2.7000	2.7700	2.3600	2.3600	-30.588%	25	217	-63.983%
2025-07-18	3.5200	3.5200	3.4000	3.4000	-2.579%	5	228	-75.000%
2025-07-17	3.4900	3.5100	3.4800	3.4900	+12.581%	8	228	-75.645%
2025-07-16	2.7500	3.1000	2.6000	3.1000	+28.099%	12	228	-72.581%
2025-07-15	2.5200	2.5200	2.4200	2.4200	+34.444%	2	228	-64.876%
2025-07-11	1.8000	1.8000	1.8000	1.8000	+44.000%	2	228	-52.778%
2025-07-02	1.2500	1.2500	1.2500	1.2500	-6.716%	1	228	-32.000%
2025-07-01	1.3000	1.3400	1.3000	1.3400	-7.586%	10	229	-36.567%
2025-06-27	1.4500	1.4500	1.4500	1.4500	-9.375%	1	229	-41.379%
2025-06-20	1.6000	1.6000	1.6000	1.6000	-15.789%	2	228	-46.875%
2025-06-17	1.7900	1.9000	1.7900	1.9000	-5.000%	20	227	-55.263%
2025-06-13	2.0000	2.0000	2.0000	2.0000	-16.667%	2	207	-57.500%
2025-06-12	2.5500	2.5500	2.4000	2.4000	+14.286%	5	208	-64.583%
2025-06-11	2.1000	2.1000	2.1000	2.1000	+27.273%	1	203	-59.524%
2025-06-04	1.7500	1.7500	1.6500	1.6500	+10.000%	2	204	-48.485%
2025-06-03	1.3600	1.5000	1.3600	1.5000	+8.696%	11	204	-43.333%
2025-06-02	1.3800	1.3800	1.3800	1.3800	+20.000%	1	215	-38.406%
2025-05-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	214	-26.087%
2025-05-27	1.2000	1.2000	1.2000	1.2000	+4.348%	1	213	-29.167%
2025-05-12	1.3500	1.3500	1.1500	1.1500	-3.361%	17	212	-26.087%
2025-05-09	1.1900	1.1900	1.1900	1.1900	-0.833%	6	205	-28.571%
2025-04-01	1.2000	1.2000	1.2000	1.2000	-4.000%	20	202	-29.167%
2025-03-10	1.2500	1.2500	1.2500	1.2500	-33.862%	1	221	-32.000%
2025-02-28	1.8900	1.8900	1.8900	1.8900	-35.932%	4	222	-55.026%
2025-02-24	2.9500	2.9500	2.9500	2.9500	-31.713%	200	223	-71.186%
2025-02-11	4.3600	4.3600	4.3200	4.3200	-1.370%	2	24	-80.324%
2025-02-10	4.3800	4.3800	4.3800	4.3800	-1.573%	2	22	-80.594%
2025-02-07	4.4500	4.4500	4.4500	4.4500	+7.229%	2	22	-80.899%
2025-02-05	4.1500	4.1500	4.1500	4.1500	+2.469%	2	21	-79.518%
2025-02-04	4.0500	4.0500	4.0500	4.0500	+2.532%	2	23	-79.012%
2025-01-31	3.9000	3.9800	3.9000	3.9500	-3.659%	40	23	-78.481%
2025-01-22	4.1000	4.1000	4.1000	4.1000	+1.235%	1	3	-79.268%
2025-01-21	4.0500	4.0500	4.0500	4.0500	-5.814%	1	3	-79.012%
2025-01-17	4.3000	4.3000	4.3000	4.3000	-13.828%	2	3	-80.233%
2025-01-14	4.9900	4.9900	4.9900	4.9900	-20.668%	1	3	-82.966%
2025-01-08	6.2900	6.2900	6.2900	6.2900	-14.422%	1	3	-86.486%
2025-01-03	7.3500	7.3500	7.3500	7.3500	+6.522%	4	3	-88.435%
2024-12-30	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-87.681%

.dark-mode .Z8dKCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8dKCm{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C22RCAT Jan 15 2027 22.00 Call (RCAT270115C00022000)option OPRA

RCAT20270115C22
RCAT Jan 15 2027 22.00 Call (RCAT270115C00022000)
option OPRA