Dark

RCAT20270115C5
RCAT Jan 15 2027 5.00 Call (RCAT270115C00005000)
option OPRA

EOD

Oct 1, 2026

1.86-2.105%(-0.04)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	1.9100	1.8200	1.8600	-2.105%	191	2,316	0.000%
2026-09-30	2.0500	2.1000	1.9000	1.9000	-3.553%	4	2,155	-2.105%
2026-09-29	1.9800	2.0000	1.9700	1.9700	-1.500%	15	2,154	-5.584%
2026-09-28	2.0000	2.0000	2.0000	2.0000	-8.676%	1	2,153	-7.000%
2026-09-24	1.9900	2.1900	1.9900	2.1900	+0.922%	53	2,153	-15.068%
2026-09-23	2.1300	2.2600	2.1300	2.1700	-7.660%	18	2,152	-14.286%
2026-09-22	2.3500	2.3500	2.3300	2.3500	-3.292%	18	2,135	-20.851%
2026-09-21	2.4200	2.4300	2.4200	2.4300	+7.048%	5	2,133	-23.457%
2026-09-18	2.3000	2.3200	2.2700	2.2700	-12.016%	18	2,128	-18.062%
2026-09-16	3.0900	3.0900	2.5800	2.5800	-18.095%	117	2,122	-27.907%
2026-09-15	3.1000	3.1600	3.1000	3.1500	-4.834%	19	2,043	-40.952%
2026-09-14	3.3100	3.3100	3.3100	3.3100	-4.885%	1	2,027	-43.807%
2026-09-11	3.4800	3.4800	3.4800	3.4800	-13.000%	1	2,027	-46.552%
2026-09-08	4.0000	4.0000	4.0000	4.0000	+14.286%	1	2,027	-53.500%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-3.846%	50	2,027	-46.857%
2026-09-01	3.6400	3.6400	3.6400	3.6400	-9.000%	1	2,039	-48.901%
2026-08-31	3.9500	4.0000	3.9500	4.0000	-13.978%	6	2,039	-53.500%
2026-08-27	4.5100	4.6500	4.5100	4.6500	+9.412%	9	2,033	-60.000%
2026-08-26	4.4000	4.4000	4.2500	4.2500	-6.181%	10	2,039	-56.235%
2026-08-25	4.5200	4.5400	4.5200	4.5300	+5.349%	4	2,039	-58.940%
2026-08-24	4.3000	4.3000	4.3000	4.3000	-6.114%	2	2,038	-56.744%
2026-08-20	4.8500	4.8500	4.5800	4.5800	-11.923%	2	2,036	-59.389%
2026-08-19	5.2000	5.3200	5.0600	5.2000	-11.111%	42	2,037	-64.231%
2026-08-17	6.3500	6.3500	5.8500	5.8500	-6.400%	2	2,070	-68.205%
2026-08-14	7.0000	7.0000	6.2500	6.2500	+7.759%	22	2,069	-70.240%
2026-08-12	5.9000	5.9000	5.7200	5.8000	-1.695%	11	2,090	-67.931%
2026-08-11	6.0000	6.0000	5.8800	5.9000	+13.462%	58	2,091	-68.475%
2026-08-10	4.8000	5.7600	4.8000	5.2000	+16.071%	6	2,102	-64.231%
2026-08-07	4.4800	4.4800	4.4800	4.4800	+2.989%	5	2,100	-58.482%
2026-08-05	4.5000	4.5000	4.3500	4.3500	-3.333%	16	2,098	-57.241%
2026-08-04	4.2100	4.5000	4.1000	4.5000	+23.288%	16	2,098	-58.667%
2026-08-03	3.3500	3.6500	3.3500	3.6500	+4.585%	4	2,106	-49.041%
2026-07-31	3.4000	3.4900	3.4000	3.4900	+11.859%	55	2,106	-46.705%
2026-07-30	3.1200	3.1200	3.1200	3.1200	+7.586%	1	2,101	-40.385%
2026-07-29	3.0500	3.0500	2.9000	2.9000	-18.310%	11	2,102	-35.862%
2026-07-27	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,102	-47.606%
2026-07-24	3.5500	3.5500	3.4500	3.4500	-7.507%	14	2,101	-46.087%
2026-07-23	3.9000	3.9000	3.7300	3.7300	-6.750%	11	2,090	-50.134%
2026-07-22	4.0500	4.0500	4.0000	4.0000	-1.235%	4	2,080	-53.500%
2026-07-21	3.7800	4.0500	3.7800	4.0500	+10.959%	5	2,080	-54.074%
2026-07-20	3.4000	3.6500	3.4000	3.6500	+4.286%	2	2,080	-49.041%
2026-07-17	3.4900	3.5000	3.4900	3.5000	0.000%	5	2,081	-46.857%
2026-07-16	3.6600	3.7000	3.5000	3.5000	-17.647%	26	2,080	-46.857%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-3.409%	5	2,077	-56.235%
2026-07-14	4.4200	4.4200	4.4000	4.4000	-4.968%	5	2,077	-57.727%
2026-07-10	4.7000	4.7000	4.6300	4.6300	-1.489%	16	2,074	-59.827%
2026-07-08	5.0000	5.0000	4.7000	4.7000	-6.931%	8	2,076	-60.426%
2026-07-07	5.4000	5.4000	5.0000	5.0500	-12.174%	22	2,075	-63.168%
2026-07-06	5.8000	5.8000	5.7500	5.7500	-2.542%	20	2,085	-67.652%
2026-07-02	7.0000	7.0000	5.9000	5.9000	-7.813%	10	2,102	-68.475%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+3.226%	1	2,102	-70.938%
2026-06-30	6.6000	6.6000	6.2000	6.2000	+10.517%	6	2,102	-70.000%
2026-06-29	5.6100	5.6100	5.6100	5.6100	+12.200%	30	2,108	-66.845%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+5.485%	3	2,108	-62.800%
2026-06-25	5.0000	5.0000	4.7000	4.7400	-19.661%	8	2,111	-60.759%
2026-06-23	5.9000	5.9000	5.9000	5.9000	-7.087%	1	2,112	-68.475%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-3.053%	1	2,112	-70.709%
2026-06-16	6.5500	6.5500	6.5500	6.5500	-6.429%	1	2,111	-71.603%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+2.941%	2	2,110	-73.429%
2026-06-10	7.0000	7.0000	6.8000	6.8000	-18.563%	6	2,110	-72.647%
2026-06-08	8.4000	8.4000	8.3500	8.3500	+1.829%	2	2,115	-77.725%
2026-06-05	8.6000	8.6000	8.2000	8.2000	-20.388%	6	2,115	-77.317%
2026-06-04	9.5000	10.3000	9.5000	10.3000	+9.574%	11	2,117	-81.942%
2026-06-03	9.2500	9.4000	9.2500	9.4000	-14.390%	23	2,116	-80.213%
2026-06-02	10.9800	10.9800	10.9800	10.9800	+4.076%	7	2,126	-83.060%
2026-06-01	10.5000	11.0000	10.4300	10.5500	+11.404%	16	2,123	-82.370%
2026-05-29	8.3100	9.4700	8.3100	9.4700	-2.872%	20	2,136	-80.359%
2026-05-28	7.9500	10.0800	7.7500	9.7500	+62.500%	43	2,138	-80.923%
2026-05-27	5.7000	6.0000	5.7000	6.0000	+13.208%	8	2,157	-69.000%
2026-05-26	5.3000	5.3000	5.3000	5.3000	+3.922%	2	2,160	-64.906%
2026-05-22	5.1200	5.2000	5.1000	5.1000	+8.511%	3	2,160	-63.529%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+3.297%	1	2,160	-60.426%
2026-05-20	4.4000	4.6000	4.4000	4.5500	+4.598%	414	2,160	-59.121%
2026-05-19	4.3500	4.6000	4.3500	4.3500	-4.396%	10	2,363	-57.241%
2026-05-18	5.1400	5.1400	4.5000	4.5500	-11.479%	113	2,363	-59.121%
2026-05-15	5.1500	5.1500	4.9500	5.1400	-3.925%	78	2,363	-63.813%
2026-05-14	5.0000	5.4000	5.0000	5.3500	+3.883%	21	2,390	-65.234%
2026-05-13	5.2500	5.3500	5.0000	5.1500	-19.782%	84	2,321	-63.883%
2026-05-12	6.3800	6.4200	6.3800	6.4200	-8.286%	10	2,321	-71.028%
2026-05-11	6.0700	7.1000	6.0500	7.0000	+19.658%	19	2,321	-73.429%
2026-05-08	5.7000	5.8500	5.5000	5.8500	-1.015%	14	2,331	-68.205%
2026-05-07	6.0500	6.1500	5.8000	5.9100	-2.314%	1,214	2,330	-68.528%
2026-05-06	6.0500	6.0500	6.0500	6.0500	+0.833%	10	3,248	-69.256%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-10.448%	5	3,257	-69.000%
2026-05-04	6.7000	6.9000	6.7000	6.7000	-4.965%	6	3,252	-72.239%
2026-05-01	7.1200	7.1200	7.0500	7.0500	-3.425%	4	3,252	-73.617%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+13.178%	1	3,252	-74.521%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-9.155%	4	3,252	-71.163%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-7.792%	10	3,252	-73.803%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-12.301%	3	3,252	-75.844%
2026-04-23	8.7800	8.7800	8.7800	8.7800	+2.093%	1	3,251	-78.815%
2026-04-21	8.6000	8.6000	8.6000	8.6000	+6.173%	1	3,252	-78.372%
2026-04-20	8.2500	8.2500	8.1000	8.1000	-8.371%	7	3,252	-77.037%
2026-04-16	8.6000	9.0500	8.6000	8.8400	+3.878%	3	3,252	-78.959%
2026-04-15	8.3500	8.5500	8.3500	8.5100	+3.528%	10	3,252	-78.143%
2026-04-13	8.2600	8.2600	8.2200	8.2200	+9.600%	11	3,253	-77.372%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-2.597%	1	3,254	-75.200%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-12.698%	5	3,254	-75.844%
2026-04-06	8.8200	8.8200	8.8200	8.8200	+13.514%	2	3,249	-78.912%
2026-04-02	7.7700	7.7700	7.7700	7.7700	-0.766%	1	3,251	-76.062%
2026-04-01	8.9000	8.9000	7.8300	7.8300	-13.000%	30	3,251	-76.245%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+26.761%	1	3,281	-79.333%
2026-03-30	8.0000	8.0000	7.1000	7.1000	-27.179%	76	3,282	-73.803%
2026-03-26	9.7500	9.7500	9.7500	9.7500	-14.097%	1	3,239	-80.923%
2026-03-25	11.3500	11.3500	11.3500	11.3500	-4.219%	1	3,239	-83.612%
2026-03-24	11.5200	11.8500	11.5200	11.8500	+15.610%	3	3,239	-84.304%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+6.771%	15	3,241	-81.854%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-4.192%	1	3,241	-80.625%
2026-03-19	10.7000	10.7000	10.0000	10.0200	-27.391%	70	3,242	-81.437%
2026-03-18	12.5000	13.8000	12.5000	13.8000	+18.557%	6	3,240	-86.522%
2026-03-17	11.6400	11.6500	11.6400	11.6400	-6.880%	5	3,242	-84.021%
2026-03-13	12.1500	12.5000	12.1500	12.5000	-0.478%	5	3,242	-85.120%
2026-03-12	12.5600	12.5600	12.5600	12.5600	+10.369%	1	3,239	-85.191%
2026-03-11	10.9000	11.8000	10.9000	11.3800	+5.370%	10	3,239	-83.656%
2026-03-10	9.3500	11.0000	9.3500	10.8000	+10.769%	25	3,239	-82.778%
2026-03-09	10.7500	11.0000	9.6800	9.7500	-14.097%	32	3,238	-80.923%
2026-03-06	12.0000	14.0200	11.3500	11.3500	+8.612%	109	3,244	-83.612%
2026-03-04	9.8800	10.4500	9.8800	10.4500	-0.948%	2	3,222	-82.201%
2026-03-03	10.5500	10.5500	10.5500	10.5500	+12.234%	1	3,221	-82.370%
2026-03-02	8.9500	10.5500	8.9500	9.4000	+26.344%	23	3,221	-80.213%
2026-02-27	7.9000	7.9000	7.3000	7.4400	-10.684%	8	3,211	-75.000%
2026-02-25	8.3500	8.3500	8.3300	8.3300	+0.361%	2	3,205	-77.671%
2026-02-24	8.2000	8.5000	8.2000	8.3000	+7.097%	33	3,205	-77.590%
2026-02-23	7.7500	7.7500	7.7500	7.7500	-12.032%	20	3,204	-76.000%
2026-02-20	8.9000	8.9000	8.8100	8.8100	+2.442%	7	3,184	-78.888%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+16.216%	1	3,178	-78.372%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-1.987%	1	3,178	-74.865%
2026-02-12	7.6900	7.6900	7.5000	7.5500	-1.307%	27	3,178	-75.364%
2026-02-11	8.3800	8.3800	7.6500	7.6500	-8.929%	4	3,178	-75.686%
2026-02-10	8.9000	8.9000	8.2500	8.4000	-14.460%	31	3,175	-77.857%
2026-02-09	9.0500	9.8200	9.0500	9.8200	+37.343%	8	3,151	-81.059%
2026-02-05	8.1000	8.1000	7.1500	7.1500	-8.801%	50	3,151	-73.986%
2026-02-04	9.1000	9.1000	7.8000	7.8400	-21.600%	68	3,149	-76.276%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+5.263%	1	3,092	-81.400%
2026-02-02	9.1300	9.5000	9.0500	9.5000	+4.396%	4	3,093	-80.421%
2026-01-30	9.9500	9.9500	7.8000	9.1000	-18.750%	17	3,093	-79.560%
2026-01-29	11.2300	11.2300	11.2000	11.2000	-2.183%	12	3,095	-83.393%
2026-01-28	11.7000	11.7000	11.4500	11.4500	+2.507%	11	3,105	-83.755%
2026-01-27	10.1500	11.1700	10.1300	11.1700	+14.096%	6	3,107	-83.348%
2026-01-26	10.7100	10.7100	9.7000	9.7900	-13.363%	27	3,108	-81.001%
2026-01-23	12.6500	12.6700	11.3000	11.3000	-12.403%	8	3,103	-83.540%
2026-01-22	11.3000	13.3000	11.3000	12.9000	+14.159%	92	3,106	-85.581%
2026-01-21	10.5200	12.1500	9.8500	11.3000	+9.709%	64	3,144	-83.540%
2026-01-20	9.5500	10.8300	9.5500	10.3000	+5.641%	51	3,145	-81.942%
2026-01-16	9.9200	10.0000	9.7500	9.7500	-1.714%	77	3,131	-80.923%
2026-01-15	9.4000	10.3000	9.3600	9.9200	+9.011%	29	3,131	-81.250%
2026-01-14	8.5800	9.2500	8.3000	9.1000	-2.570%	7	3,146	-79.560%
2026-01-13	8.6000	9.6000	7.8000	9.3400	+18.378%	14	3,149	-80.086%
2026-01-12	7.6000	8.0000	7.6000	7.8900	+2.601%	16	3,160	-76.426%
2026-01-09	7.8700	8.2900	7.6900	7.6900	-0.130%	18	3,149	-75.813%
2026-01-08	7.2000	8.1500	7.2000	7.7000	+10.000%	24	3,152	-75.844%
2026-01-07	6.8500	7.0500	6.8000	7.0000	+1.449%	37	3,176	-73.429%
2026-01-06	6.9500	7.0000	6.9000	6.9000	+1.471%	24	3,179	-73.043%
2026-01-05	6.0000	6.8000	5.7200	6.8000	+33.333%	40	3,159	-72.647%
2026-01-02	4.5700	5.1500	4.5000	5.1000	+15.909%	36	3,178	-63.529%
2025-12-31	4.3600	4.4000	4.2200	4.4000	+2.326%	13	3,170	-57.727%
2025-12-30	4.4000	4.5000	4.3000	4.3000	-4.656%	19	3,170	-56.744%
2025-12-29	4.5300	4.5300	4.5100	4.5100	-6.042%	2	3,162	-58.758%
2025-12-26	5.4000	5.4000	4.7600	4.8000	-12.727%	61	3,161	-61.250%
2025-12-23	5.5500	5.8900	5.5000	5.5000	+1.289%	32	3,111	-66.182%
2025-12-22	5.0000	5.6500	5.0000	5.4300	+29.286%	57	3,106	-65.746%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+7.692%	6	3,109	-55.714%
2025-12-18	3.9000	4.0000	3.9000	3.9000	+8.333%	17	3,109	-52.308%
2025-12-17	3.9000	3.9000	3.6000	3.6000	-11.765%	66	3,107	-48.333%
2025-12-16	4.3000	4.3000	4.0000	4.0800	-5.116%	6	3,079	-54.412%
2025-12-15	4.7000	4.7000	4.2000	4.3000	-6.522%	35	3,077	-56.744%
2025-12-12	5.1000	5.1000	4.6000	4.6000	-10.156%	14	3,047	-59.565%
2025-12-11	4.7300	5.1200	4.7300	5.1200	+4.918%	5	3,043	-63.672%
2025-12-10	4.7600	5.5000	4.7600	4.8800	-5.426%	16	3,043	-61.885%
2025-12-09	5.2000	5.2000	5.1000	5.1600	+9.787%	7	3,041	-63.953%
2025-12-08	4.8700	4.9000	4.6000	4.7000	+0.213%	10	3,040	-60.426%
2025-12-05	4.9000	5.3000	4.6000	4.6900	-2.292%	14	3,037	-60.341%
2025-12-04	4.6000	4.8000	4.6000	4.8000	+12.941%	6	3,040	-61.250%
2025-12-03	3.7000	4.2500	3.7000	4.2500	+8.974%	172	3,041	-56.235%
2025-12-02	3.7200	4.1000	3.7200	3.9000	+2.632%	6	2,931	-52.308%
2025-12-01	3.9000	4.0000	3.8000	3.8000	-9.308%	18	2,925	-51.053%
2025-11-28	4.1900	4.1900	4.1900	4.1900	+4.750%	1	2,909	-55.609%
2025-11-26	3.9000	4.0600	3.9000	4.0000	-1.478%	10	2,910	-53.500%
2025-11-25	4.0600	4.0600	4.0600	4.0600	-9.778%	2	2,910	-54.187%
2025-11-24	3.3600	4.5000	3.3600	4.5000	+35.952%	44	2,910	-58.667%
2025-11-21	2.9500	3.5000	2.9500	3.3100	+6.774%	31	2,921	-43.807%
2025-11-20	3.9000	3.9000	3.1000	3.1000	-10.145%	61	2,907	-40.000%
2025-11-19	3.7000	3.7000	3.4500	3.4500	-5.479%	6	2,931	-46.087%
2025-11-18	3.5000	3.6500	3.5000	3.6500	+3.399%	3	2,930	-49.041%
2025-11-17	4.0000	4.0000	3.5200	3.5300	-10.633%	24	2,932	-47.309%
2025-11-14	3.9000	4.3800	3.7600	3.9500	-12.222%	106	2,917	-52.911%
2025-11-13	4.8700	4.8700	4.5000	4.5000	-10.180%	3	2,951	-58.667%
2025-11-12	5.0000	5.0100	5.0000	5.0100	-4.571%	10	2,950	-62.874%
2025-11-11	5.2400	5.3000	5.2000	5.2500	-7.570%	69	2,950	-64.571%
2025-11-10	6.1000	6.1000	5.6800	5.6800	-0.351%	13	2,928	-67.254%
2025-11-07	5.0000	5.7000	4.6000	5.7000	+7.547%	15	2,933	-67.368%
2025-11-06	4.5000	5.3000	4.5000	5.3000	-8.621%	17	2,924	-64.906%
2025-11-05	6.1000	6.1000	5.5000	5.8000	-5.691%	13	2,940	-67.931%
2025-11-04	6.4000	6.6000	6.1000	6.1500	-9.559%	99	2,938	-69.756%
2025-11-03	6.5500	6.8500	6.5500	6.8000	-9.333%	54	2,951	-72.647%
2025-10-31	7.1900	7.5000	7.1900	7.5000	+4.312%	7	2,951	-75.200%
2025-10-30	7.4000	7.4000	7.1900	7.1900	-4.133%	12	2,956	-74.131%
2025-10-29	7.3000	7.5500	7.1000	7.5000	+3.022%	22	2,965	-75.200%
2025-10-28	7.9000	7.9500	7.2600	7.2800	-5.085%	35	2,962	-74.451%
2025-10-27	8.1400	8.1400	7.6700	7.6700	+4.354%	12	2,932	-75.750%
2025-10-24	7.0200	7.4000	7.0000	7.3500	+13.077%	35	2,932	-74.694%
2025-10-23	6.5900	6.5900	6.5000	6.5000	+4.502%	3	2,913	-71.385%
2025-10-22	6.3600	6.3600	5.5000	6.2200	-11.143%	22	2,913	-70.096%
2025-10-21	7.4000	7.4400	7.0000	7.0000	-10.714%	15	2,917	-73.429%
2025-10-17	8.0000	8.0000	7.6100	7.8400	-5.542%	40	2,906	-76.276%
2025-10-16	8.8000	8.8000	8.3000	8.3000	-18.627%	3	2,882	-77.590%
2025-10-15	10.2000	10.2000	10.2000	10.2000	-7.273%	1	2,881	-81.765%
2025-10-14	10.3000	11.0000	10.2200	11.0000	-2.655%	14	2,880	-83.091%
2025-10-13	10.8500	11.3000	10.8500	11.3000	+18.947%	2	2,875	-83.540%
2025-10-10	9.9000	10.2000	9.4000	9.5000	-11.215%	25	2,877	-80.421%
2025-10-09	12.0000	12.0000	10.7000	10.7000	+5.108%	52	2,888	-82.617%
2025-10-08	10.6500	10.6500	10.0000	10.1800	+4.948%	33	2,899	-81.729%
2025-10-07	11.0000	11.0000	9.6800	9.7000	-6.731%	58	2,978	-80.825%
2025-10-06	9.6000	10.6800	9.6000	10.4000	+18.182%	64	2,978	-82.115%
2025-10-03	8.0000	10.0500	8.0000	8.8000	+14.733%	363	2,961	-78.864%
2025-10-02	7.0000	7.8000	7.0000	7.6700	+12.794%	60	3,199	-75.750%
2025-10-01	6.5000	6.8700	6.4400	6.8000	+5.426%	23	3,158	-72.647%
2025-09-30	6.4800	6.4800	6.4500	6.4500	0.000%	40	3,154	-71.163%
2025-09-29	6.9300	7.0700	6.4500	6.4500	+4.032%	42	3,188	-71.163%
2025-09-26	6.3000	6.3000	6.1900	6.2000	-1.743%	3	3,193	-70.000%
2025-09-25	6.1000	6.4600	6.1000	6.3100	-8.551%	77	3,192	-70.523%
2025-09-24	6.8500	6.9000	6.6000	6.9000	-16.867%	46	3,158	-73.043%
2025-09-23	8.0500	8.8000	8.0500	8.3000	+13.388%	26	3,136	-77.590%
2025-09-22	7.0000	7.6000	7.0000	7.3200	+12.615%	21	3,144	-74.590%
2025-09-19	6.3600	6.5000	6.3000	6.5000	+4.839%	5	3,159	-71.385%
2025-09-18	6.3000	6.4000	6.0000	6.2000	-12.676%	93	3,158	-70.000%
2025-09-17	6.2500	7.3000	6.2500	7.1000	+8.397%	17	3,133	-73.803%
2025-09-16	5.9000	6.5500	5.7600	6.5500	+2.344%	13	3,119	-71.603%
2025-09-15	6.9000	6.9000	6.3000	6.4000	-9.859%	95	3,114	-70.938%
2025-09-12	6.4000	7.1000	5.9000	7.1000	+2.899%	60	3,187	-73.803%
2025-09-11	5.7000	7.1000	5.7000	6.9000	+40.816%	31	3,140	-73.043%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+2.083%	5	3,130	-62.041%
2025-09-09	5.0000	5.0000	4.8000	4.8000	-4.000%	17	3,125	-61.250%
2025-09-08	5.0000	5.2000	5.0000	5.0000	+6.383%	16	3,123	-62.800%
2025-09-05	4.8500	4.8600	4.7000	4.7000	-2.083%	70	3,115	-60.426%
2025-09-04	4.8000	4.8000	4.7500	4.8000	-2.041%	12	3,082	-61.250%
2025-09-03	5.1000	5.2000	4.9000	4.9000	-3.922%	16	3,077	-62.041%
2025-09-02	5.0500	5.1000	5.0500	5.1000	-8.929%	17	3,074	-63.529%
2025-08-29	5.0000	5.6000	5.0000	5.6000	+5.660%	21	3,087	-66.786%
2025-08-28	5.4000	5.4000	5.3000	5.3000	+3.922%	3	3,087	-64.906%
2025-08-27	5.2000	5.2000	5.1000	5.1000	-7.273%	6	3,086	-63.529%
2025-08-26	6.1500	6.1500	5.5000	5.5000	-9.836%	52	3,082	-66.182%
2025-08-25	5.5000	6.2800	5.5000	6.1000	+3.390%	29	3,110	-69.508%
2025-08-22	5.7000	6.0300	5.7000	5.9000	+1.900%	44	3,092	-68.475%
2025-08-21	5.4000	5.7900	5.4000	5.7900	+11.346%	16	3,094	-67.876%
2025-08-20	5.0500	5.2000	4.7000	5.2000	-0.952%	55	3,097	-64.231%
2025-08-19	5.2300	5.4000	5.1000	5.2500	-6.250%	49	3,109	-64.571%
2025-08-18	4.9000	5.7000	4.9000	5.6000	+14.286%	36	3,075	-66.786%
2025-08-15	5.0000	5.0000	4.7000	4.9000	-13.732%	66	3,041	-62.041%
2025-08-14	5.6000	5.9000	5.3000	5.6800	+1.429%	74	2,998	-67.254%
2025-08-13	5.7500	5.7500	5.6000	5.6000	-0.178%	12	2,955	-66.786%
2025-08-12	5.5900	5.6100	5.3000	5.6100	+1.815%	37	2,963	-66.845%
2025-08-11	5.8000	6.2000	5.5100	5.5100	+0.182%	16	2,991	-66.243%
2025-08-08	5.7000	5.8000	5.5000	5.5000	-1.786%	16	2,982	-66.182%
2025-08-07	6.2000	6.2000	5.5500	5.6000	-3.114%	57	2,977	-66.786%
2025-08-06	5.7000	5.9500	5.6000	5.7800	+1.049%	93	2,957	-67.820%
2025-08-05	5.8200	6.4200	5.7200	5.7200	+10.000%	11	2,907	-67.483%
2025-08-04	5.1000	5.2000	4.9800	5.2000	+13.786%	54	2,898	-64.231%
2025-08-01	4.4000	4.6000	4.4000	4.5700	-5.579%	7	2,884	-59.300%
2025-07-31	4.8800	4.8800	4.7700	4.8400	+7.556%	9	2,884	-61.570%
2025-07-30	4.8000	4.8000	4.5000	4.5000	-6.250%	5	2,886	-58.667%
2025-07-29	4.9000	4.9300	4.6900	4.8000	-10.781%	21	2,888	-61.250%
2025-07-28	5.3800	5.3800	5.3800	5.3800	-6.435%	1	2,879	-65.428%
2025-07-25	5.8000	5.8000	5.7500	5.7500	-5.738%	6	2,878	-67.652%
2025-07-24	5.6000	6.1400	5.6000	6.1000	+9.123%	10	2,883	-69.508%
2025-07-23	5.5900	5.5900	5.5900	5.5900	+9.608%	10	2,886	-66.726%
2025-07-22	5.5500	5.5500	5.1000	5.1000	-7.609%	11	2,876	-63.529%
2025-07-21	6.7000	6.7500	5.5200	5.5200	-28.312%	19	2,869	-66.304%
2025-07-18	7.9000	8.2000	7.6000	7.7000	-1.282%	18	2,862	-75.844%
2025-07-17	7.7000	8.4000	7.7000	7.8000	+8.333%	113	2,868	-76.154%
2025-07-16	6.7800	7.2000	6.3000	7.2000	+18.033%	27	2,913	-74.167%
2025-07-15	6.0500	6.2500	5.9000	6.1000	-3.175%	36	2,927	-69.508%
2025-07-14	5.0000	6.3000	4.9000	6.3000	+30.165%	84	2,947	-70.476%
2025-07-11	4.9000	5.1500	4.4000	4.8400	+34.444%	65	2,913	-61.570%
2025-07-10	3.6000	3.6000	3.5000	3.6000	-2.703%	105	2,897	-48.333%
2025-07-09	3.6100	3.7000	3.6000	3.7000	+5.714%	18	2,842	-49.730%
2025-07-08	3.7000	3.7000	3.5000	3.5000	-2.778%	23	2,824	-46.857%
2025-07-07	3.8000	3.8000	3.6000	3.6000	-7.692%	91	2,824	-48.333%
2025-07-03	3.8200	4.0000	3.8200	3.9000	+5.405%	54	2,827	-52.308%
2025-07-02	3.6500	3.7200	3.6500	3.7000	-0.538%	7	2,827	-49.730%
2025-07-01	4.0000	4.0000	3.6000	3.7200	-7.000%	47	2,822	-50.000%
2025-06-30	4.1000	4.2000	4.0000	4.0000	+5.263%	83	2,787	-53.500%
2025-06-27	3.9000	3.9500	3.8000	3.8000	-5.000%	70	2,817	-51.053%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+8.108%	3	2,750	-53.500%
2025-06-25	3.9000	3.9000	3.7000	3.7000	-5.128%	2	2,748	-49.730%
2025-06-24	4.0000	4.0000	3.9000	3.9000	-2.010%	7	2,749	-52.308%
2025-06-23	3.8000	4.0000	3.7000	3.9800	+4.737%	39	2,754	-53.266%
2025-06-20	4.1000	4.1000	3.7500	3.8000	-6.173%	342	2,733	-51.053%
2025-06-18	4.2000	4.3200	4.0500	4.0500	-1.220%	73	2,649	-54.074%
2025-06-17	4.6000	4.6000	3.9600	4.1000	-26.126%	126	2,649	-54.634%
2025-06-16	4.9600	5.7000	4.9600	5.5500	+18.085%	74	2,566	-66.486%
2025-06-13	5.5000	5.5000	4.7000	4.7000	-9.615%	72	2,518	-60.426%
2025-06-12	5.3000	5.6000	5.0900	5.2000	+8.333%	42	2,516	-64.231%
2025-06-11	5.0000	5.0000	4.8000	4.8000	-5.882%	28	2,522	-61.250%
2025-06-10	5.3000	5.3000	4.8000	5.1000	-4.673%	20	2,520	-63.529%
2025-06-09	4.6000	5.3500	4.6000	5.3500	+18.889%	15	2,508	-65.234%
2025-06-06	4.9000	5.0000	4.5000	4.5000	+9.756%	28	2,505	-58.667%
2025-06-05	4.6800	4.6800	4.1000	4.1000	-8.889%	20	2,508	-54.634%
2025-06-04	4.7000	4.7000	4.3000	4.5000	+32.353%	45	2,497	-58.667%
2025-06-02	3.6000	3.6000	3.4000	3.4000	+17.647%	29	2,529	-45.294%
2025-05-30	2.9000	2.9600	2.8500	2.8900	-3.667%	28	2,506	-35.640%
2025-05-29	3.2000	3.2000	3.0000	3.0000	-9.091%	19	2,494	-38.000%
2025-05-27	3.7500	3.7500	2.9500	3.3000	-8.333%	39	2,482	-43.636%
2025-05-23	3.6000	3.6500	3.6000	3.6000	+5.882%	18	2,448	-48.333%
2025-05-22	3.2000	3.4000	3.2000	3.4000	+2.410%	24	2,448	-45.294%
2025-05-21	3.5000	3.5000	3.2000	3.3200	-7.778%	64	2,470	-43.976%
2025-05-20	3.7000	3.9000	3.6000	3.6000	-1.370%	15	2,427	-48.333%
2025-05-19	3.5000	3.6500	3.4000	3.6500	-1.351%	6	2,417	-49.041%
2025-05-16	3.6000	3.7000	3.4000	3.7000	+6.936%	10	2,412	-49.730%
2025-05-15	3.3000	3.6800	3.0800	3.4600	-3.889%	501	2,415	-46.243%
2025-05-14	3.6000	3.7000	3.4000	3.6000	+4.956%	356	1,938	-48.333%
2025-05-13	3.3000	3.5000	3.3000	3.4300	+7.188%	408	2,199	-45.773%
2025-05-12	3.2000	3.3000	3.1100	3.2000	+8.475%	49	1,827	-41.875%
2025-05-09	3.0000	3.0000	2.9500	2.9500	-1.667%	22	1,815	-36.949%
2025-05-08	3.0000	3.0000	3.0000	3.0000	+11.111%	8	1,808	-38.000%
2025-05-07	2.6500	2.7000	2.6500	2.7000	0.000%	5	1,809	-31.111%
2025-05-06	2.8500	2.8500	2.5500	2.7000	-8.475%	49	1,808	-31.111%
2025-05-05	2.7500	3.0000	2.7000	2.9500	-6.349%	494	1,781	-36.949%
2025-05-02	2.5500	3.2000	2.5500	3.1500	+26.000%	88	1,289	-40.952%
2025-05-01	2.6500	2.6500	2.5000	2.5000	+2.881%	15	1,289	-25.600%
2025-04-30	2.3600	2.4500	2.3600	2.4300	-5.078%	4	1,280	-23.457%
2025-04-29	2.5200	2.5600	2.5200	2.5600	-3.396%	12	1,277	-27.344%
2025-04-25	2.6500	2.6500	2.5500	2.6500	-3.636%	56	1,285	-29.811%
2025-04-24	2.7000	2.7500	2.7000	2.7500	+7.422%	15	1,276	-32.364%
2025-04-23	2.6500	2.6500	2.5600	2.5600	+11.304%	14	1,261	-27.344%
2025-04-22	2.4000	2.4000	2.3000	2.3000	0.000%	129	1,270	-19.130%
2025-04-21	2.3500	2.3500	2.1000	2.3000	-11.197%	11	1,141	-19.130%
2025-04-17	2.6000	2.6500	2.4500	2.5900	+1.569%	359	779	-28.185%
2025-04-16	2.6000	2.6500	2.4000	2.5500	-15.842%	18	779	-27.059%
2025-04-15	3.3000	3.3000	2.9500	3.0300	-3.810%	13	766	-38.614%
2025-04-14	3.4000	3.4000	3.1500	3.1500	-4.545%	9	755	-40.952%
2025-04-11	2.9500	3.9000	2.9500	3.3000	+2.804%	38	748	-43.636%
2025-04-10	3.5000	3.5000	3.1100	3.2100	-28.667%	26	751	-42.056%
2025-04-09	3.8000	4.5000	3.8000	4.5000	+22.616%	42	728	-58.667%
2025-04-08	3.8000	4.0000	3.5000	3.6700	+1.944%	13	770	-49.319%
2025-04-07	3.1000	3.8100	3.1000	3.6000	+1.408%	38	783	-48.333%
2025-04-04	3.4000	3.5500	3.0000	3.5500	-11.250%	22	804	-47.606%
2025-04-03	3.8000	4.0000	3.7000	4.0000	-6.977%	11	795	-53.500%
2025-04-02	4.1000	4.3100	4.0500	4.3000	+22.857%	52	794	-56.744%
2025-04-01	2.9200	3.7000	2.9200	3.5000	+11.111%	12	818	-46.857%
2025-03-31	2.9500	3.1600	2.9500	3.1500	-2.778%	9	813	-40.952%
2025-03-27	3.0000	3.2400	3.0000	3.2400	-1.818%	4	808	-42.593%
2025-03-26	3.3000	3.3000	3.3000	3.3000	-1.493%	2	806	-43.636%
2025-03-25	3.4000	3.4000	3.3500	3.3500	0.000%	4	804	-44.478%
2025-03-24	3.2000	3.4000	3.1100	3.3500	+28.352%	21	800	-44.478%
2025-03-20	2.8500	2.8500	2.6100	2.6100	-6.115%	5	793	-28.736%
2025-03-19	2.7800	2.7800	2.7800	2.7800	-4.138%	1	792	-33.094%
2025-03-18	3.0000	3.0000	2.8000	2.9000	-10.494%	8	793	-35.862%
2025-03-17	4.0000	4.0000	3.2400	3.2400	+1.250%	39	790	-42.593%
2025-03-14	3.1000	4.0000	3.0000	3.2000	+20.755%	84	767	-41.875%
2025-03-13	2.6800	2.7200	2.6500	2.6500	-1.119%	10	730	-29.811%
2025-03-12	3.4000	3.4000	2.6000	2.6800	-2.545%	13	730	-30.597%
2025-03-11	2.4700	2.7500	2.4500	2.7500	+7.422%	17	718	-32.364%
2025-03-10	2.7700	2.7700	2.5200	2.5600	-17.419%	44	724	-27.344%
2025-03-07	3.0000	3.1000	2.7700	3.1000	+3.333%	16	701	-40.000%
2025-03-06	2.9000	3.0000	2.9000	3.0000	+4.895%	13	696	-38.000%
2025-03-05	3.0000	3.9000	2.8600	2.8600	-2.389%	11	686	-34.965%
2025-03-04	2.9100	2.9300	2.9100	2.9300	-8.438%	31	675	-36.519%
2025-03-03	3.6000	3.6000	3.2000	3.2000	-15.789%	28	644	-41.875%
2025-02-28	3.7100	3.8000	3.6000	3.8000	-1.299%	76	616	-51.053%
2025-02-27	4.1000	4.1000	3.8500	3.8500	-12.500%	15	642	-51.688%
2025-02-26	4.5000	4.5000	4.4000	4.4000	+8.642%	15	641	-57.727%
2025-02-25	4.3000	4.3000	4.0000	4.0500	-10.000%	16	618	-54.074%
2025-02-24	5.0000	5.0300	4.4300	4.5000	-13.793%	268	618	-58.667%
2025-02-21	5.4500	5.4600	5.2200	5.2200	-17.011%	8	350	-64.368%
2025-02-18	5.9700	6.2900	5.9700	6.2900	+3.115%	2	348	-70.429%
2025-02-14	6.1000	6.1000	6.1000	6.1000	-7.295%	2	345	-69.508%
2025-02-12	6.9000	6.9000	6.3000	6.5800	-4.638%	16	345	-71.733%
2025-02-11	7.7600	7.9000	6.9000	6.9000	-9.567%	6	329	-73.043%
2025-02-10	6.9000	7.6300	6.9000	7.6300	-0.909%	16	325	-75.623%

.dark-mode .x04Bkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x04Bkz{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C5RCAT Jan 15 2027 5.00 Call (RCAT270115C00005000)option OPRA

RCAT20270115C5
RCAT Jan 15 2027 5.00 Call (RCAT270115C00005000)
option OPRA