Dark

RCAT20270115C30
RCAT Jan 15 2027 30.00 Call (RCAT270115C00030000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,205	0.000%
2026-09-30	0.0300	0.0300	0.0300	0.0300	0.000%	30	1,205	0.000%
2026-09-23	0.0500	0.0500	0.0300	0.0300	-40.000%	2	1,180	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,181	-40.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,182	-40.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-33.333%	5	1,183	-50.000%
2026-09-16	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,186	-66.667%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,187	-62.500%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-10.000%	7	1,188	-66.667%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,194	-70.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-23.077%	3	1,194	-70.000%
2026-09-08	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,197	-76.923%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-42.857%	10	1,197	-75.000%
2026-08-31	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,196	-85.714%
2026-08-24	0.2200	0.2500	0.2200	0.2500	-44.444%	23	1,196	-88.000%
2026-08-17	0.6200	0.6200	0.4500	0.4500	-4.255%	14	1,196	-93.333%
2026-08-14	0.4700	0.5600	0.4700	0.4700	+2.174%	90	1,186	-93.617%
2026-08-10	0.4600	0.4700	0.4500	0.4600	+24.324%	112	1,229	-93.478%
2026-08-07	0.3600	0.4000	0.3600	0.3700	-15.909%	34	1,279	-91.892%
2026-08-04	0.4000	0.4400	0.4000	0.4400	+33.333%	16	1,271	-93.182%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+17.857%	3	1,271	-90.909%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+27.273%	3	1,274	-89.286%
2026-07-29	0.2000	0.2200	0.2000	0.2200	-26.667%	11	1,274	-86.364%
2026-07-24	0.3500	0.3500	0.3000	0.3000	-9.091%	3	1,274	-90.000%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+22.222%	2	1,274	-90.909%
2026-07-20	0.3000	0.3200	0.2700	0.2700	-32.500%	8	1,274	-88.889%
2026-07-15	0.4000	0.4000	0.4000	0.4000	0.000%	11	1,270	-92.500%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-11.111%	16	1,270	-92.500%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,257	-93.333%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,257	-93.878%
2026-07-09	0.4500	0.5500	0.4500	0.5500	+10.000%	3	1,258	-94.545%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,257	-94.000%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-25.000%	30	1,256	-95.000%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+1.266%	30	1,256	-96.250%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+6.757%	1	1,256	-96.203%
2026-06-30	0.7400	0.7400	0.7400	0.7400	+25.424%	2	1,255	-95.946%
2026-06-29	0.5900	0.5900	0.5900	0.5900	+9.259%	1	1,255	-94.915%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-10.000%	5	1,255	-94.444%
2026-06-24	0.5900	0.6000	0.5800	0.6000	-33.333%	22	1,260	-95.000%
2026-06-22	0.9800	1.0200	0.8900	0.9000	-5.263%	21	1,267	-96.667%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-20.168%	1	1,305	-96.842%
2026-06-17	1.2300	1.2300	1.1900	1.1900	-7.031%	3	1,305	-97.479%
2026-06-15	1.5000	1.5000	1.2800	1.2800	+11.304%	2	1,305	-97.656%
2026-06-12	1.1000	1.2200	1.1000	1.1500	-11.538%	48	1,305	-97.391%
2026-06-11	1.2000	1.3000	1.2000	1.3000	+18.182%	2	1,305	-97.692%
2026-06-10	1.3000	1.3000	1.1000	1.1000	-12.000%	9	1,305	-97.273%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-28.571%	1	1,310	-97.600%
2026-06-08	1.8800	1.8800	1.5600	1.7500	+4.167%	13	1,311	-98.286%
2026-06-05	2.3000	2.3000	1.6700	1.6800	-23.636%	509	1,312	-98.214%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-3.084%	1	1,591	-98.636%
2026-06-03	2.2500	2.2900	2.0500	2.2700	-12.692%	71	1,590	-98.678%
2026-06-02	2.7400	2.8100	2.6000	2.6000	-1.887%	61	1,545	-98.846%
2026-06-01	2.8600	2.8600	2.4300	2.6500	+8.163%	308	1,533	-98.868%
2026-05-29	1.9300	2.4500	1.7000	2.4500	+3.376%	139	1,520	-98.776%
2026-05-28	1.5000	2.4600	1.4300	2.3700	+175.581%	92	1,428	-98.734%
2026-05-27	0.9000	0.9000	0.8600	0.8600	+75.510%	2	1,396	-96.512%
2026-05-26	0.4900	0.4900	0.4900	0.4900	+8.889%	2	1,396	-93.878%
2026-05-22	0.4300	0.4500	0.4300	0.4500	+15.385%	5	1,396	-93.333%
2026-05-21	0.3900	0.3900	0.3900	0.3900	+2.632%	500	1,400	-92.308%
2026-05-20	0.3900	0.3900	0.3800	0.3800	+8.571%	76	1,400	-92.105%
2026-05-19	0.4000	0.4000	0.3500	0.3500	-18.605%	2	976	-91.429%
2026-05-18	0.4800	0.4800	0.3400	0.4300	-28.333%	26	976	-93.023%
2026-05-15	0.5300	0.6000	0.5000	0.6000	-1.639%	128	976	-95.000%
2026-05-14	0.6100	0.6100	0.6100	0.6100	+8.929%	2	1,115	-95.082%
2026-05-13	0.5000	0.6000	0.5000	0.5600	-32.530%	10	1,124	-94.643%
2026-05-12	0.8300	0.8300	0.8300	0.8300	-5.682%	1	1,124	-96.386%
2026-05-11	0.6600	0.9200	0.6600	0.8800	+41.935%	51	1,124	-96.591%
2026-05-08	0.6300	0.6500	0.6100	0.6200	-16.216%	33	1,169	-95.161%
2026-05-07	0.7500	0.7500	0.7400	0.7400	-3.896%	2	1,189	-95.946%
2026-05-06	0.8200	0.8200	0.7600	0.7700	-23.000%	161	1,189	-96.104%
2026-05-05	0.8000	1.0000	0.8000	1.0000	+7.527%	15	1,264	-97.000%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-16.216%	2	1,274	-96.774%
2026-05-01	1.1100	1.1100	1.1100	1.1100	+16.842%	2	1,274	-97.297%
2026-04-29	1.3900	1.3900	0.9200	0.9500	-19.492%	17	1,274	-96.842%
2026-04-28	1.1800	1.1800	1.1800	1.1800	-1.667%	2	1,278	-97.458%
2026-04-27	1.2700	1.2700	1.2000	1.2000	-13.043%	16	1,280	-97.500%
2026-04-24	1.5700	1.5700	1.3200	1.3800	-28.497%	30	1,284	-97.826%
2026-04-22	1.9300	1.9300	1.9300	1.9300	+16.970%	12	1,299	-98.446%
2026-04-21	1.6500	1.6500	1.6500	1.6500	+5.096%	4	1,311	-98.182%
2026-04-20	1.6300	1.6300	1.5700	1.5700	+5.369%	20	1,307	-98.089%
2026-04-17	2.0600	2.0600	1.4900	1.4900	-17.222%	12	1,327	-97.987%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+5.263%	40	1,337	-98.333%
2026-04-15	1.7200	1.7200	1.7100	1.7100	+4.908%	2	1,297	-98.246%
2026-04-14	1.6300	1.6300	1.6300	1.6300	-6.322%	5	1,298	-98.160%
2026-04-13	1.5000	1.7400	1.5000	1.7400	0.000%	2	1,298	-98.276%
2026-04-08	1.8000	1.8400	1.7400	1.7400	+2.353%	5	1,297	-98.276%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-19.048%	1	1,295	-98.235%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,295	-98.571%
2026-03-31	1.7500	2.2500	1.7500	2.2500	+36.364%	32	1,295	-98.667%
2026-03-30	2.1400	2.1400	1.6500	1.6500	-24.658%	13	1,276	-98.182%
2026-03-27	2.6700	2.7500	2.1000	2.1900	-26.756%	24	1,283	-98.630%
2026-03-26	3.3600	3.3600	2.6900	2.9900	-11.799%	214	1,285	-98.997%
2026-03-25	3.4000	3.4000	3.3500	3.3900	+2.727%	32	1,341	-99.115%
2026-03-23	2.6800	3.3700	2.6600	3.3000	+26.923%	11	1,351	-99.091%
2026-03-20	3.0500	3.0500	2.5800	2.6000	-22.388%	315	1,342	-98.846%
2026-03-19	3.5000	3.5000	2.9100	3.3500	-35.701%	76	1,576	-99.104%
2026-03-18	4.2700	5.2100	4.2700	5.2100	+20.602%	27	1,646	-99.424%
2026-03-17	4.2300	4.3200	3.8000	4.3200	+9.367%	45	1,647	-99.306%
2026-03-16	4.1000	4.1000	3.9000	3.9500	-2.948%	13	1,637	-99.241%
2026-03-13	4.4000	4.5000	4.0500	4.0700	-5.349%	7	1,648	-99.263%
2026-03-12	4.1600	4.3000	4.1600	4.3000	0.000%	6	1,644	-99.302%
2026-03-11	4.2000	4.4500	4.0000	4.3000	+10.256%	23	1,641	-99.302%
2026-03-10	3.6000	3.9000	3.6000	3.9000	+14.706%	325	1,623	-99.231%
2026-03-09	3.9200	3.9200	3.3800	3.4000	-15.000%	5	1,356	-99.118%
2026-03-06	4.0500	5.6600	4.0000	4.0000	+29.032%	480	1,355	-99.250%
2026-03-05	3.4000	3.4800	2.9700	3.1000	-3.125%	29	1,192	-99.032%
2026-03-04	3.2000	3.3400	3.2000	3.2000	-8.571%	21	1,218	-99.063%
2026-03-03	3.3000	3.8000	3.0500	3.5000	+16.667%	46	1,227	-99.143%
2026-03-02	3.0500	3.3300	2.8000	3.0000	+40.845%	118	1,260	-99.000%
2026-02-27	2.1300	2.1300	2.1300	2.1300	-8.974%	1	1,287	-98.592%
2026-02-26	1.7500	2.3400	1.7500	2.3400	-2.092%	17	1,286	-98.718%
2026-02-25	2.3000	2.3900	2.3000	2.3900	+34.270%	17	1,284	-98.745%
2026-02-23	2.2000	2.2000	1.7800	1.7800	-28.800%	37	1,284	-98.315%
2026-02-20	2.7000	2.7000	2.5000	2.5000	+5.042%	9	1,284	-98.800%
2026-02-19	2.6000	2.6000	2.3800	2.3800	+25.263%	51	1,290	-98.739%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-5.000%	20	1,332	-98.421%
2026-02-13	1.9600	2.0000	1.9500	2.0000	0.000%	402	1,445	-98.500%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-6.977%	15	1,445	-98.500%
2026-02-11	2.5100	2.5100	2.1500	2.1500	-20.370%	41	1,440	-98.605%
2026-02-10	2.6100	2.7000	2.6100	2.7000	+1.887%	6	1,429	-98.889%
2026-02-09	2.6500	2.6500	2.6500	2.6500	+4.331%	2	1,428	-98.868%
2026-02-06	2.1400	2.5400	2.1400	2.5400	+19.811%	14	1,426	-98.819%
2026-02-05	2.2500	2.3500	2.0000	2.1200	-14.859%	96	1,426	-98.585%
2026-02-04	2.4900	2.4900	2.2700	2.4900	-22.188%	18	1,472	-98.795%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+9.966%	7	1,487	-99.063%
2026-02-02	2.8600	3.2500	2.7700	2.9100	+14.118%	119	1,487	-98.969%
2026-01-30	3.7000	3.7000	2.5500	2.5500	-32.361%	107	1,420	-98.824%
2026-01-29	4.1000	4.1000	3.7500	3.7700	-8.049%	36	1,491	-99.204%
2026-01-28	4.2000	4.2000	4.0000	4.1000	+2.500%	14	1,485	-99.268%
2026-01-27	3.4000	4.1500	3.2600	4.0000	+26.984%	16	1,482	-99.250%
2026-01-26	3.7000	3.7500	3.1500	3.1500	-25.882%	48	1,482	-99.048%
2026-01-23	4.6000	4.6000	4.2500	4.2500	-17.476%	18	1,472	-99.294%
2026-01-22	3.9500	5.2200	3.9500	5.1500	+32.051%	255	1,468	-99.417%
2026-01-21	4.1000	4.3000	3.2000	3.9000	+19.266%	282	1,261	-99.231%
2026-01-20	3.3000	3.7200	3.0500	3.2700	+7.213%	114	1,021	-99.083%
2026-01-16	3.3500	3.3500	3.0400	3.0500	-1.613%	33	964	-99.016%
2026-01-15	2.8500	3.4000	2.8000	3.1000	+16.105%	371	964	-99.032%
2026-01-14	2.4100	2.6700	2.3900	2.6700	-3.261%	54	715	-98.876%
2026-01-13	2.6600	3.0500	2.1800	2.7600	+15.966%	103	714	-98.913%
2026-01-12	2.1800	2.4500	2.1800	2.3800	+0.847%	18	710	-98.739%
2026-01-09	2.2000	2.5000	2.2000	2.3600	+11.321%	137	699	-98.729%
2026-01-08	2.0900	2.3100	2.0000	2.1200	+13.369%	25	695	-98.585%
2026-01-07	1.8700	1.8700	1.8700	1.8700	0.000%	1	674	-98.396%
2026-01-05	1.7500	1.9200	1.7200	1.8700	+55.833%	16	674	-98.396%
2026-01-02	1.0900	1.2300	1.0500	1.2000	+29.032%	9	671	-97.500%
2025-12-30	0.9000	0.9300	0.9000	0.9300	-14.679%	23	664	-96.774%
2025-12-29	1.0900	1.0900	1.0900	1.0900	-3.540%	10	675	-97.248%
2025-12-26	1.1300	1.1300	1.1300	1.1300	-20.979%	1	675	-97.345%
2025-12-24	1.2400	1.4300	1.2400	1.4300	-2.721%	11	683	-97.902%
2025-12-22	1.3000	1.4700	1.3000	1.4700	+54.737%	57	683	-97.959%
2025-12-19	1.0000	1.0000	0.9500	0.9500	+26.667%	6	687	-96.842%
2025-12-18	0.8200	0.8200	0.7500	0.7500	+1.351%	5	686	-96.000%
2025-12-17	0.8000	0.8000	0.7400	0.7400	-22.105%	5	686	-95.946%
2025-12-15	0.9500	0.9500	0.9500	0.9500	-17.391%	6	686	-96.842%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-49.339%	1	686	-97.391%
2025-12-09	1.2800	2.2700	1.2800	2.2700	+97.391%	34	686	-98.678%
2025-12-05	1.1000	1.1500	1.1000	1.1500	-1.709%	10	657	-97.391%
2025-12-04	1.1700	1.1700	1.1700	1.1700	+30.000%	5	657	-97.436%
2025-12-03	0.8800	0.9000	0.8800	0.9000	0.000%	7	655	-96.667%
2025-12-02	0.9000	0.9000	0.9000	0.9000	-5.263%	20	653	-96.667%
2025-11-28	1.0000	1.0000	0.9500	0.9500	+11.765%	22	653	-96.842%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	655	-96.471%
2025-11-24	0.9000	0.9200	0.9000	0.9000	+21.622%	9	654	-96.667%
2025-11-21	0.8000	0.8000	0.7400	0.7400	-22.105%	6	649	-95.946%
2025-11-20	0.9500	0.9500	0.9500	0.9500	-5.000%	1	649	-96.842%
2025-11-18	1.3600	1.3600	0.9100	1.0000	+3.093%	25	648	-97.000%
2025-11-17	0.9000	0.9700	0.9000	0.9700	-13.393%	31	648	-96.907%
2025-11-14	1.0000	1.1200	1.0000	1.1200	-13.846%	98	648	-97.321%
2025-11-13	1.2300	1.3000	1.2300	1.3000	-16.667%	22	649	-97.692%
2025-11-12	1.6400	1.6400	1.5000	1.5600	-7.692%	42	627	-98.077%
2025-11-11	1.6500	1.7100	1.6500	1.6900	-8.649%	20	606	-98.225%
2025-11-10	1.9000	1.9300	1.8500	1.8500	+12.121%	13	600	-98.378%
2025-11-07	1.5100	1.6500	1.5000	1.6500	+9.272%	4	592	-98.182%
2025-11-06	1.6000	1.6000	1.4400	1.5100	-11.696%	44	590	-98.013%
2025-11-05	1.8200	1.8200	1.7100	1.7100	+6.875%	7	548	-98.246%
2025-11-04	2.1000	2.1000	1.6000	1.6000	-23.077%	7	547	-98.125%
2025-11-03	2.0800	2.0800	2.0800	2.0800	-19.380%	2	552	-98.558%
2025-10-31	2.5800	2.5800	2.5800	2.5800	-16.774%	1	552	-98.837%
2025-10-30	2.4300	3.2000	2.4300	3.1000	+16.981%	4	551	-99.032%
2025-10-29	2.5500	2.6500	2.4000	2.6500	-7.666%	7	553	-98.868%
2025-10-28	2.8700	2.8700	2.8700	2.8700	-1.375%	1	554	-98.955%
2025-10-27	2.4500	2.9100	2.4500	2.9100	+16.400%	7	551	-98.969%
2025-10-24	2.3200	3.1000	2.1000	2.5000	+38.889%	28	551	-98.800%
2025-10-23	1.8000	1.8000	1.8000	1.8000	-3.226%	1	543	-98.333%
2025-10-22	1.9500	1.9500	1.8600	1.8600	-15.455%	15	543	-98.387%
2025-10-21	2.5000	2.5000	2.1500	2.2000	-13.725%	160	529	-98.636%
2025-10-20	2.7000	2.8200	2.5500	2.5500	-7.273%	19	484	-98.824%
2025-10-17	2.9500	2.9500	2.5900	2.7500	-15.385%	18	478	-98.909%
2025-10-16	3.9000	3.9000	2.8500	3.2500	-20.925%	115	465	-99.077%
2025-10-15	4.5000	4.5000	4.1100	4.1100	-5.517%	11	381	-99.270%
2025-10-14	3.9500	4.3500	3.9200	4.3500	-3.974%	33	374	-99.310%
2025-10-13	3.7000	4.6000	3.7000	4.5300	+33.235%	67	352	-99.338%
2025-10-10	3.8200	4.3500	3.4000	3.4000	-15.423%	118	332	-99.118%
2025-10-09	4.0800	5.2000	4.0000	4.0200	+3.077%	80	0	-99.254%
2025-10-08	4.0000	4.1000	3.1000	3.9000	-0.510%	200	0	-99.231%
2025-10-07	3.8000	3.9200	3.6200	3.9200	0.000%	52	0	-99.235%

.dark-mode .rz20ND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz20ND{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C30RCAT Jan 15 2027 30.00 Call (RCAT270115C00030000)option OPRA

RCAT20270115C30
RCAT Jan 15 2027 30.00 Call (RCAT270115C00030000)
option OPRA