Dark

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

EOD

Jun 26, 2026

0.8900+4.706%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.9400	0.9400	0.8600	0.8900	+4.706%	5	713	0.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-26.724%	1	711	+4.706%
2026-06-24	1.1600	1.1600	1.1600	1.1600	-4.918%	1	711	-23.276%
2026-06-23	1.3600	1.3600	1.2200	1.2200	-12.857%	2	711	-27.049%
2026-06-22	1.6300	1.6300	1.4000	1.4000	-12.500%	6	713	-36.429%
2026-06-17	1.5500	1.6000	1.5500	1.6000	-15.789%	2	608	-44.375%
2026-06-15	1.9500	2.0900	1.9000	1.9000	+11.765%	153	608	-53.158%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-15.423%	1	608	-47.647%
2026-06-11	2.0100	2.0100	2.0100	2.0100	+5.789%	1	608	-55.721%
2026-06-09	1.9500	1.9500	1.7500	1.9000	-29.630%	24	607	-53.158%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+8.871%	30	629	-67.037%
2026-06-05	2.4800	2.4800	2.4800	2.4800	-22.257%	4	659	-64.113%
2026-06-04	3.1900	3.1900	3.1900	3.1900	-1.846%	1	658	-72.100%
2026-06-03	3.3400	3.3400	2.9500	3.2500	-20.732%	4	657	-72.615%
2026-06-02	3.8700	4.1000	3.8700	4.1000	+7.895%	2	656	-78.293%
2026-06-01	3.8700	4.0000	3.4000	3.8000	+15.152%	48	655	-76.579%
2026-05-29	2.9900	3.3400	2.5000	3.3000	+1.538%	52	614	-73.030%
2026-05-28	2.3000	3.6000	2.3000	3.2500	+116.667%	244	612	-72.615%
2026-05-27	1.1800	1.5000	1.1800	1.5000	+54.639%	4	691	-40.667%
2026-05-26	0.9200	0.9700	0.9200	0.9700	+24.359%	3	689	-8.247%
2026-05-22	0.8100	0.8100	0.7800	0.7800	+25.806%	14	689	+14.103%
2026-05-21	0.6800	0.6800	0.6200	0.6200	-3.125%	3	699	+43.548%
2026-05-19	0.6600	0.6600	0.6400	0.6400	-20.000%	2	699	+39.063%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-13.043%	1	701	+11.250%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-8.000%	6	701	-3.261%
2026-05-13	0.9000	1.0000	0.9000	1.0000	-31.507%	5	706	-11.000%
2026-05-12	1.4600	1.4600	1.4600	1.4600	-2.667%	1	702	-39.041%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+26.050%	21	702	-40.667%
2026-05-07	1.2000	1.2000	1.1900	1.1900	-10.526%	40	682	-25.210%
2026-05-06	1.3300	1.3300	1.3300	1.3300	+10.833%	6	708	-33.083%
2026-05-05	1.4400	1.4400	1.2000	1.2000	-27.273%	4	708	-25.833%
2026-05-01	1.7400	1.7400	1.6300	1.6500	+5.769%	4	705	-46.061%
2026-04-29	1.5600	1.6000	1.5600	1.5600	-17.895%	28	705	-42.949%
2026-04-28	2.0000	2.0000	1.9000	1.9000	-9.524%	7	708	-53.158%
2026-04-24	2.2000	2.2500	2.1000	2.1000	-28.814%	6	701	-57.619%
2026-04-22	2.8900	2.9500	2.8900	2.9500	-1.667%	21	701	-69.831%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+18.110%	10	680	-70.333%
2026-04-20	2.5400	2.5400	2.5400	2.5400	+1.600%	1	680	-64.961%
2026-04-17	2.7500	2.7500	2.5000	2.5000	-11.972%	8	680	-64.400%
2026-04-16	2.8500	2.8500	2.8400	2.8400	+13.147%	38	687	-68.662%
2026-04-15	2.5800	2.5800	2.4900	2.5100	-4.198%	38	687	-64.542%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+8.264%	2	687	-66.031%
2026-04-10	2.4200	2.4200	2.4200	2.4200	+0.833%	60	687	-63.223%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-12.727%	1	747	-62.917%
2026-04-08	3.0500	3.0500	2.7200	2.7500	+1.476%	4	747	-67.636%
2026-04-07	2.7300	2.7300	2.7100	2.7100	-8.754%	2	743	-67.159%
2026-04-06	2.9700	2.9700	2.9700	2.9700	+0.678%	28	741	-70.034%
2026-04-02	2.6500	3.0000	2.6500	2.9500	+4.240%	18	695	-69.831%
2026-04-01	2.9600	3.0000	2.8300	2.8300	+15.510%	281	695	-68.551%
2026-03-30	2.5400	2.5400	2.3000	2.4500	-37.179%	29	589	-63.673%
2026-03-26	4.4000	4.4000	3.9000	3.9000	-22.000%	46	577	-77.179%
2026-03-24	4.9200	5.1000	4.9200	5.0000	+21.951%	7	606	-82.200%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-1.205%	1	605	-78.293%
2026-03-19	3.8000	4.1500	3.8000	4.1500	-36.154%	7	605	-78.554%
2026-03-18	5.7500	6.5200	5.7500	6.5000	+29.741%	141	608	-86.308%
2026-03-16	5.0100	5.0100	5.0100	5.0100	-15.372%	1	643	-82.236%
2026-03-13	5.8800	5.9200	5.8800	5.9200	+7.246%	7	643	-84.966%
2026-03-12	5.5200	5.5200	5.5200	5.5200	+0.364%	40	640	-83.877%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+7.422%	17	600	-83.818%
2026-03-10	4.1800	5.2000	4.1800	5.1200	+19.070%	48	600	-82.617%
2026-03-09	5.6000	5.6000	4.3000	4.3000	-22.523%	19	560	-79.302%
2026-03-06	5.5500	6.5500	5.5500	5.5500	+17.336%	78	562	-83.964%
2026-03-05	4.1200	4.7300	4.1200	4.7300	+22.857%	6	554	-81.184%
2026-03-02	4.1000	4.4000	3.8500	3.8500	+45.283%	51	559	-76.883%
2026-02-27	2.9600	3.0000	2.6500	2.6500	-16.667%	12	560	-66.415%
2026-02-26	3.1800	3.1800	3.1800	3.1800	-2.752%	1	561	-72.013%
2026-02-24	3.2700	3.2700	3.2700	3.2700	+2.188%	1	560	-72.783%
2026-02-23	3.1000	3.2000	3.1000	3.2000	-5.882%	10	560	-72.188%
2026-02-20	3.3000	3.4000	3.3000	3.4000	+30.769%	10	560	-73.824%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-13.333%	1	560	-65.769%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+16.732%	4	560	-70.333%
2026-02-17	2.5700	2.5700	2.5700	2.5700	-30.541%	4	556	-65.370%
2026-02-10	3.7000	3.7000	3.7000	3.7000	+32.143%	1	552	-75.946%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-20.228%	1	552	-68.214%
2026-02-04	3.6800	3.6800	3.2700	3.5100	-10.000%	3	552	-74.644%
2026-02-02	3.9000	3.9000	3.9000	3.9000	+1.036%	2	554	-77.179%
2026-01-30	4.4000	4.4000	3.8600	3.8600	-20.412%	73	552	-76.943%
2026-01-27	4.2500	4.8500	4.2500	4.8500	+0.622%	52	558	-81.649%
2026-01-26	4.8200	4.8200	4.8200	4.8200	-8.885%	3	558	-81.535%
2026-01-23	6.1000	6.1000	5.2900	5.2900	-15.088%	11	556	-83.176%
2026-01-22	5.4100	6.5300	5.4100	6.2300	+36.324%	46	555	-85.714%
2026-01-21	5.5000	5.7500	4.5700	4.5700	+1.556%	7	574	-80.525%
2026-01-20	4.6500	4.8000	4.5000	4.5000	+10.565%	27	578	-80.222%
2026-01-16	4.3600	4.3600	4.0700	4.0700	-8.126%	12	581	-78.133%
2026-01-15	4.4300	4.4300	4.4300	4.4300	+23.056%	8	581	-79.910%
2026-01-13	3.4000	3.6000	3.4000	3.6000	+17.647%	2	581	-75.278%
2026-01-12	3.0900	3.0900	3.0600	3.0600	-7.273%	6	582	-70.915%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-22.353%	1	582	-73.030%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+72.065%	1	583	-79.059%
2026-01-07	2.4700	2.4700	2.4700	2.4700	-1.984%	3	583	-63.968%
2026-01-06	2.5900	2.5900	2.5200	2.5200	-1.563%	3	583	-64.683%
2026-01-05	2.5600	2.5600	2.5600	2.5600	+91.045%	1	582	-65.234%
2025-12-30	1.3400	1.3400	1.3400	1.3400	-15.190%	1	582	-33.582%
2025-12-29	1.5800	1.5800	1.5800	1.5800	-4.242%	1	583	-43.671%
2025-12-26	1.7400	1.7400	1.6500	1.6500	-14.508%	2	584	-46.061%
2025-12-24	1.9300	1.9300	1.9300	1.9300	+1.579%	1	586	-53.886%
2025-12-23	1.7700	1.9000	1.7700	1.9000	+10.465%	3	586	-53.158%
2025-12-10	1.7200	1.7200	1.7200	1.7200	-11.795%	1	585	-48.256%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+39.286%	1	585	-54.359%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+9.375%	1	585	-36.429%
2025-11-25	1.2800	1.2800	1.2800	1.2800	+42.222%	1	585	-30.469%
2025-11-21	0.9000	0.9000	0.9000	0.9000	-28.571%	1	585	-1.111%
2025-11-19	1.2600	1.2600	1.2600	1.2600	-6.667%	10	584	-29.365%
2025-11-17	1.4000	1.4000	1.3500	1.3500	-6.897%	70	594	-34.074%
2025-11-14	1.5500	1.5500	1.4500	1.4500	-15.205%	202	556	-38.621%
2025-11-07	1.7100	1.7100	1.7100	1.7100	-17.391%	13	574	-47.953%
2025-11-06	2.1800	2.1800	2.0700	2.0700	-39.118%	18	561	-57.005%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+1.190%	1	551	-73.824%
2025-10-28	3.5000	3.5000	3.3600	3.3600	-4.000%	2	551	-73.512%
2025-10-27	3.8000	3.8000	3.5000	3.5000	+0.287%	26	536	-74.571%
2025-10-24	3.2500	3.4900	3.2500	3.4900	+16.333%	12	536	-74.499%
2025-10-21	3.2300	3.2300	3.0000	3.0000	-13.545%	11	532	-70.333%
2025-10-20	3.4700	3.4700	3.4700	3.4700	-16.587%	1	523	-74.352%
2025-10-16	4.5000	4.5000	4.1600	4.1600	-24.501%	24	523	-78.606%
2025-10-15	5.5100	5.5100	5.5100	5.5100	+10.200%	1	522	-83.848%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-10.714%	30	522	-82.200%
2025-10-13	5.6000	5.6000	5.6000	5.6000	+26.126%	2	552	-84.107%
2025-10-10	4.9400	4.9400	4.4400	4.4400	-16.854%	33	554	-79.955%
2025-10-09	5.8100	5.8100	5.3400	5.3400	+7.879%	49	526	-83.333%
2025-10-08	4.8000	5.0000	4.7600	4.9500	-10.000%	172	530	-82.020%
2025-10-07	5.5000	5.5000	5.5000	5.5000	+9.562%	2	512	-83.818%
2025-10-06	4.6000	5.0200	4.6000	5.0200	+19.524%	77	512	-82.271%
2025-10-03	4.2000	4.2000	4.2000	4.2000	+35.922%	1	461	-78.810%
2025-10-02	3.0800	3.0900	3.0800	3.0900	+24.096%	2	461	-71.197%
2025-09-30	2.5000	2.5000	2.4900	2.4900	+4.184%	20	463	-64.257%
2025-09-26	2.5000	2.5000	2.3900	2.3900	-18.983%	2	449	-62.762%
2025-09-24	3.0000	3.0000	2.9400	2.9500	-10.606%	49	448	-69.831%
2025-09-23	3.6000	3.8000	3.3000	3.3000	+10.000%	15	399	-73.030%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+27.660%	1	387	-70.333%
2025-09-19	2.3500	2.3500	2.3500	2.3500	+2.174%	1	386	-62.128%
2025-09-16	2.0500	2.3000	2.0500	2.3000	-9.804%	11	385	-61.304%
2025-09-12	2.5000	2.5500	2.5000	2.5500	+1.594%	21	384	-65.098%
2025-09-11	2.5100	2.5100	2.5100	2.5100	+50.299%	4	364	-64.542%
2025-09-09	1.6700	1.6700	1.6700	1.6700	-4.571%	10	368	-46.707%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	368	-49.143%
2025-08-29	1.8000	1.8000	1.7500	1.8000	-21.739%	16	383	-50.556%
2025-08-25	2.1500	2.3000	2.1500	2.3000	-0.433%	13	383	-61.304%
2025-08-22	2.3100	2.3100	2.3100	2.3100	+2.667%	2	380	-61.472%
2025-08-21	2.2500	2.2500	2.2500	2.2500	+12.500%	1	380	-60.444%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+13.636%	1	380	-55.500%
2025-08-15	1.7600	1.7600	1.7600	1.7600	-14.976%	10	381	-49.432%
2025-08-14	2.0700	2.0700	2.0700	2.0700	-2.358%	10	381	-57.005%
2025-08-12	2.0800	2.1200	2.0800	2.1200	-0.469%	18	371	-58.019%
2025-08-11	2.1600	2.4500	2.1300	2.1300	-8.584%	128	361	-58.216%
2025-08-08	2.2500	2.3300	2.2500	2.3300	+3.556%	6	304	-61.803%
2025-08-06	2.2500	2.2500	2.2500	2.2500	-2.174%	1	299	-60.444%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+31.429%	1	298	-61.304%
2025-07-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	297	-49.143%
2025-07-29	1.7500	1.7500	1.7500	1.7500	-16.667%	63	296	-49.143%
2025-07-25	2.1000	2.1000	2.1000	2.1000	-4.545%	9	242	-57.619%
2025-07-23	2.1800	2.2000	2.1800	2.2000	+4.762%	16	233	-59.545%
2025-07-22	2.1000	2.1000	2.1000	2.1000	-11.017%	2	219	-57.619%
2025-07-21	2.7000	2.7700	2.3600	2.3600	-30.588%	25	217	-62.288%
2025-07-18	3.5200	3.5200	3.4000	3.4000	-2.579%	5	228	-73.824%
2025-07-17	3.4900	3.5100	3.4800	3.4900	+12.581%	8	228	-74.499%
2025-07-16	2.7500	3.1000	2.6000	3.1000	+28.099%	12	228	-71.290%
2025-07-15	2.5200	2.5200	2.4200	2.4200	+34.444%	2	228	-63.223%
2025-07-11	1.8000	1.8000	1.8000	1.8000	+44.000%	2	228	-50.556%
2025-07-02	1.2500	1.2500	1.2500	1.2500	-6.716%	1	228	-28.800%
2025-07-01	1.3000	1.3400	1.3000	1.3400	-7.586%	10	229	-33.582%
2025-06-27	1.4500	1.4500	1.4500	1.4500	-9.375%	1	229	-38.621%
2025-06-20	1.6000	1.6000	1.6000	1.6000	-15.789%	2	228	-44.375%
2025-06-17	1.7900	1.9000	1.7900	1.9000	-5.000%	20	227	-53.158%
2025-06-13	2.0000	2.0000	2.0000	2.0000	-16.667%	2	207	-55.500%
2025-06-12	2.5500	2.5500	2.4000	2.4000	+14.286%	5	208	-62.917%
2025-06-11	2.1000	2.1000	2.1000	2.1000	+27.273%	1	203	-57.619%
2025-06-04	1.7500	1.7500	1.6500	1.6500	+10.000%	2	204	-46.061%
2025-06-03	1.3600	1.5000	1.3600	1.5000	+8.696%	11	204	-40.667%
2025-06-02	1.3800	1.3800	1.3800	1.3800	+20.000%	1	215	-35.507%
2025-05-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	214	-22.609%
2025-05-27	1.2000	1.2000	1.2000	1.2000	+4.348%	1	213	-25.833%
2025-05-12	1.3500	1.3500	1.1500	1.1500	-3.361%	17	212	-22.609%
2025-05-09	1.1900	1.1900	1.1900	1.1900	-0.833%	6	205	-25.210%
2025-04-01	1.2000	1.2000	1.2000	1.2000	-4.000%	20	202	-25.833%
2025-03-10	1.2500	1.2500	1.2500	1.2500	-33.862%	1	221	-28.800%
2025-02-28	1.8900	1.8900	1.8900	1.8900	-35.932%	4	222	-52.910%
2025-02-24	2.9500	2.9500	2.9500	2.9500	-31.713%	200	223	-69.831%
2025-02-11	4.3600	4.3600	4.3200	4.3200	-1.370%	2	24	-79.398%
2025-02-10	4.3800	4.3800	4.3800	4.3800	-1.573%	2	22	-79.680%
2025-02-07	4.4500	4.4500	4.4500	4.4500	+7.229%	2	22	-80.000%
2025-02-05	4.1500	4.1500	4.1500	4.1500	+2.469%	2	21	-78.554%
2025-02-04	4.0500	4.0500	4.0500	4.0500	+2.532%	2	23	-78.025%
2025-01-31	3.9000	3.9800	3.9000	3.9500	-3.659%	40	23	-77.468%
2025-01-22	4.1000	4.1000	4.1000	4.1000	+1.235%	1	3	-78.293%
2025-01-21	4.0500	4.0500	4.0500	4.0500	-5.814%	1	3	-78.025%
2025-01-17	4.3000	4.3000	4.3000	4.3000	-13.828%	2	3	-79.302%
2025-01-14	4.9900	4.9900	4.9900	4.9900	-20.668%	1	3	-82.164%
2025-01-08	6.2900	6.2900	6.2900	6.2900	-14.422%	1	3	-85.851%
2025-01-03	7.3500	7.3500	7.3500	7.3500	+6.522%	4	3	-87.891%
2024-12-30	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-87.101%

.dark-mode .MchLXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MchLXP{ 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