Dark

RCAT20270115C7
RCAT Jan 15 2027 7.00 Call (RCAT270115C00007000)
option OPRA

EOD

Oct 1, 2026

0.9300-5.102%(-0.0500)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	0.9800	0.9200	0.9300	-5.102%	291	7,762	0.000%
2026-09-30	1.0500	1.1000	0.9800	0.9800	-2.000%	91	7,561	-5.102%
2026-09-29	1.0200	1.0500	1.0000	1.0000	-2.913%	98	7,535	-7.000%
2026-09-28	1.1400	1.1500	1.0300	1.0300	-9.649%	155	7,556	-9.709%
2026-09-25	1.2300	1.3000	1.1100	1.1400	-7.317%	214	7,461	-18.421%
2026-09-24	1.0700	1.2400	0.9900	1.2300	+8.850%	848	7,351	-24.390%
2026-09-23	1.2700	1.3000	1.1300	1.1300	-14.394%	175	6,719	-17.699%
2026-09-22	1.3600	1.3800	1.2500	1.3200	-2.222%	1,359	6,609	-29.545%
2026-09-21	1.3800	1.4500	1.3000	1.3500	+7.143%	140	6,007	-31.111%
2026-09-18	1.5500	1.5500	1.2500	1.2600	-19.231%	400	5,960	-26.190%
2026-09-17	1.5500	1.6600	1.4500	1.5600	+5.405%	32	5,835	-40.385%
2026-09-16	1.8800	1.8800	1.4400	1.4800	-29.524%	1,340	5,823	-37.162%
2026-09-15	2.0000	2.2000	1.8900	2.1000	0.000%	25	4,707	-55.714%
2026-09-14	1.9400	2.1300	1.8800	2.1000	-2.326%	20	4,708	-55.714%
2026-09-11	2.1900	2.1900	2.1500	2.1500	-9.283%	3	4,703	-56.744%
2026-09-10	2.4600	2.4600	2.3700	2.3700	-1.250%	36	4,701	-60.759%
2026-09-09	2.6200	2.6200	2.4000	2.4000	-14.286%	85	4,665	-61.250%
2026-09-08	2.7000	2.8800	2.7000	2.8000	+12.903%	55	4,599	-66.786%
2026-09-04	2.4400	2.5600	2.4100	2.4800	-13.589%	25	4,565	-62.500%
2026-09-03	2.8700	2.8700	2.8700	2.8700	+22.128%	1	4,565	-67.596%
2026-09-02	2.3800	2.3800	2.3400	2.3500	-5.242%	3	4,560	-60.426%
2026-09-01	2.4800	2.6300	2.4000	2.4800	-7.116%	29	4,559	-62.500%
2026-08-31	2.7000	2.7000	2.6600	2.6700	-1.111%	7	4,539	-65.169%
2026-08-28	2.9900	2.9900	2.7000	2.7000	-19.403%	25	4,537	-65.556%
2026-08-27	3.2400	3.3500	3.2400	3.3500	+8.065%	10	4,535	-72.239%
2026-08-26	2.9800	3.1000	2.9800	3.1000	-3.427%	14	4,543	-70.000%
2026-08-25	3.2000	3.3000	3.2000	3.2100	+1.905%	5	4,543	-71.028%
2026-08-24	3.5000	3.5000	3.1500	3.1500	-16.000%	7	4,541	-70.476%
2026-08-21	3.7500	3.8000	3.6500	3.7500	+5.634%	23	4,539	-75.200%
2026-08-20	3.6500	3.7000	3.2500	3.5500	-8.505%	30	4,553	-73.803%
2026-08-19	3.8000	4.0000	3.7000	3.8800	-9.557%	67	4,555	-76.031%
2026-08-18	3.9500	4.5500	3.8500	4.2900	-0.233%	31	4,584	-78.322%
2026-08-17	4.4000	4.5400	4.3000	4.3000	-12.245%	22	4,599	-78.372%
2026-08-14	5.5000	5.5000	4.7000	4.9000	+7.692%	29	4,609	-81.020%
2026-08-13	4.3000	4.5500	4.2100	4.5500	+4.598%	8	4,608	-79.560%
2026-08-12	4.4500	4.4500	4.2500	4.3500	-5.229%	8	4,613	-78.621%
2026-08-11	4.1500	4.6000	4.1500	4.5900	+12.776%	39	4,617	-79.739%
2026-08-10	3.7000	4.4000	3.7000	4.0700	+25.231%	19	4,632	-77.150%
2026-08-07	3.0000	3.3400	3.0000	3.2500	+2.201%	10	4,643	-71.385%
2026-08-06	2.9300	3.3000	2.9300	3.1800	-0.625%	52	4,638	-70.755%
2026-08-05	3.4500	3.4500	3.2000	3.2000	-4.478%	45	4,605	-70.938%
2026-08-04	3.2000	3.4300	3.2000	3.3500	+15.517%	7	4,618	-72.239%
2026-08-03	2.4000	2.9000	2.3500	2.9000	+20.833%	30	4,622	-67.931%
2026-07-31	2.5000	2.5000	2.2000	2.4000	+7.623%	62	4,614	-61.250%
2026-07-30	2.1500	2.2500	2.1000	2.2300	+7.729%	165	4,609	-58.296%
2026-07-29	2.3300	2.3300	1.9200	2.0700	-12.658%	67	4,657	-55.072%
2026-07-28	2.4000	2.4000	2.1600	2.3700	-5.952%	83	4,634	-60.759%
2026-07-27	2.5500	2.6400	2.5200	2.5200	+0.800%	13	4,584	-63.095%
2026-07-24	2.6800	2.7700	2.4900	2.5000	-10.072%	32	4,571	-62.800%
2026-07-23	2.7200	2.7800	2.7200	2.7800	+5.703%	12	4,547	-66.547%
2026-07-22	3.0000	3.0500	2.6300	2.6300	-14.052%	262	4,550	-64.639%
2026-07-21	2.8500	3.1000	2.8500	3.0600	+20.472%	7	4,506	-69.608%
2026-07-20	2.6000	2.6000	2.5400	2.5400	-2.308%	9	4,503	-63.386%
2026-07-17	2.5900	2.7000	2.5000	2.6000	+1.961%	187	4,496	-64.231%
2026-07-16	2.6000	2.8400	2.5500	2.5500	-14.141%	25	4,314	-63.529%
2026-07-15	3.4000	3.4000	2.9700	2.9700	-11.078%	25	4,311	-68.687%
2026-07-14	3.3500	3.3500	3.3400	3.3400	+6.032%	4	4,295	-72.156%
2026-07-13	3.3000	3.3000	3.1000	3.1500	-8.696%	33	4,294	-70.476%
2026-07-10	3.6000	3.6000	3.4500	3.4500	-9.686%	22	4,309	-73.043%
2026-07-09	3.6000	3.8300	3.6000	3.8200	+6.111%	13	4,295	-75.654%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-18.182%	2	4,292	-74.167%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-5.579%	2	4,292	-78.864%
2026-07-02	5.2000	5.7000	4.6600	4.6600	-12.897%	11	4,303	-80.043%
2026-07-01	5.1000	5.3500	5.1000	5.3500	+7.863%	26	4,303	-82.617%
2026-06-30	5.1300	5.3500	4.8500	4.9600	+11.461%	22	4,311	-81.250%
2026-06-29	4.1500	4.4500	4.0500	4.4500	+18.667%	220	4,299	-79.101%
2026-06-26	4.0300	4.0300	3.7000	3.7500	+4.167%	3	4,302	-75.200%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-10.000%	24	4,300	-74.167%
2026-06-24	4.3500	4.3500	3.9800	4.0000	-11.111%	22	4,317	-76.750%
2026-06-23	4.9100	4.9100	4.5000	4.5000	-18.182%	10	4,307	-79.333%
2026-06-18	5.2400	5.5000	5.2400	5.5000	+10.000%	14	4,310	-83.091%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-5.660%	1	4,310	-81.400%
2026-06-16	5.9000	5.9000	5.3000	5.3000	-14.516%	13	4,310	-82.453%
2026-06-15	6.1000	6.2100	6.1000	6.2000	+12.523%	17	4,324	-85.000%
2026-06-12	5.9000	5.9000	5.4700	5.5100	-8.167%	5	4,324	-83.122%
2026-06-11	5.6000	6.0000	5.6000	6.0000	-14.894%	3	4,324	-84.500%
2026-06-08	7.0500	7.0500	7.0500	7.0500	+5.381%	1	4,327	-86.809%
2026-06-05	6.6200	6.6900	6.6200	6.6900	-25.667%	5	4,327	-86.099%
2026-06-04	7.7000	9.0000	7.7000	9.0000	+13.924%	37	4,329	-89.667%
2026-06-03	8.1100	8.1100	7.9000	7.9000	-14.130%	11	4,346	-88.228%
2026-06-02	9.5000	9.5000	8.4500	9.2000	+4.545%	40	4,349	-89.891%
2026-06-01	8.5000	9.2100	8.5000	8.8000	+10.000%	24	4,354	-89.432%
2026-05-29	6.9100	8.0000	6.7500	8.0000	-3.030%	41	4,356	-88.375%
2026-05-28	6.4400	9.0000	6.4400	8.2500	+66.667%	70	4,357	-88.727%
2026-05-27	4.4500	5.0500	4.4500	4.9500	+18.705%	117	4,375	-81.212%
2026-05-26	4.0000	4.2500	4.0000	4.1700	+6.923%	22	4,361	-77.698%
2026-05-22	3.6500	4.0000	3.6500	3.9000	+9.859%	78	4,360	-76.154%
2026-05-21	3.4500	3.5500	3.4500	3.5500	+1.429%	13	4,344	-73.803%
2026-05-20	3.3700	3.5000	3.3700	3.5000	+11.111%	23	4,344	-73.429%
2026-05-19	3.2200	3.2200	3.1500	3.1500	-8.696%	7	4,318	-70.476%
2026-05-18	3.6400	3.6400	3.4500	3.4500	-12.658%	27	4,318	-73.043%
2026-05-15	3.9500	4.0200	3.9000	3.9500	-8.140%	69	4,318	-76.456%
2026-05-14	4.1800	4.4500	4.0000	4.3000	+4.878%	30	4,240	-78.372%
2026-05-13	3.9200	4.1500	3.7000	4.1000	-21.606%	269	4,160	-77.317%
2026-05-12	5.5500	5.5500	5.2300	5.2300	-6.607%	3	4,160	-82.218%
2026-05-11	5.4200	5.6000	5.4100	5.6000	+18.896%	12	4,160	-83.393%
2026-05-08	4.4000	4.7100	4.4000	4.7100	+0.213%	7	4,166	-80.255%
2026-05-07	4.7000	4.7100	4.6500	4.7000	-5.051%	17	4,165	-80.213%
2026-05-06	4.9800	4.9800	4.9500	4.9500	+1.020%	12	4,169	-81.212%
2026-05-05	5.0000	5.0000	4.7200	4.9000	-8.411%	31	4,171	-81.020%
2026-05-04	5.4400	5.7000	5.3500	5.3500	-7.759%	104	4,150	-82.617%
2026-05-01	6.0000	6.0000	5.8000	5.8000	-3.333%	2	4,249	-83.966%
2026-04-30	5.8000	6.0000	5.8000	6.0000	+9.290%	3	4,249	-84.500%
2026-04-29	5.4000	5.4900	5.3700	5.4900	-3.684%	25	4,249	-83.060%
2026-04-28	5.8000	5.8000	5.7000	5.7000	-7.317%	2	4,239	-83.684%
2026-04-27	6.0500	6.1500	6.0500	6.1500	-4.355%	6	4,237	-84.878%
2026-04-24	6.7100	6.7100	6.3900	6.4300	-7.615%	9	4,239	-85.537%
2026-04-23	7.2500	7.3000	6.9600	6.9600	-10.769%	6	4,239	-86.638%
2026-04-22	7.8000	7.8000	7.8000	7.8000	+8.635%	1	4,240	-88.077%
2026-04-21	7.2500	7.2500	7.1800	7.1800	+1.127%	13	4,234	-87.047%
2026-04-17	7.8000	7.8000	7.1000	7.1000	-8.387%	3	4,234	-86.901%
2026-04-16	7.6000	7.7500	7.6000	7.7500	+10.714%	9	4,233	-88.000%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-3.448%	1	4,231	-86.714%
2026-04-14	7.2700	7.2700	7.2500	7.2500	+9.023%	4	4,231	-87.172%
2026-04-10	6.6500	6.6500	6.6500	6.6500	+4.890%	11	4,233	-86.015%
2026-04-09	6.8000	6.8000	6.3400	6.3400	-15.013%	3	4,233	-85.331%
2026-04-08	7.4800	7.4800	7.4600	7.4600	+8.905%	2	4,232	-87.534%
2026-04-07	7.8500	7.8500	6.7700	6.8500	-12.067%	6	4,231	-86.423%
2026-04-06	7.2000	7.7900	7.2000	7.7900	+8.044%	81	4,227	-88.062%
2026-04-02	6.6000	7.2100	6.6000	7.2100	+9.408%	12	4,267	-87.101%
2026-04-01	7.0800	7.0800	6.5900	6.5900	-13.289%	57	4,267	-85.888%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+25.620%	3	4,323	-87.763%
2026-03-30	7.6500	7.6500	6.0500	6.0500	-15.972%	13	4,326	-84.628%
2026-03-27	7.4000	7.4000	7.0100	7.2000	-32.075%	13	4,326	-87.083%
2026-03-25	10.6000	10.6000	10.6000	10.6000	+3.922%	1	4,317	-91.226%
2026-03-24	10.5000	10.8700	10.0000	10.2000	+15.254%	25	4,317	-90.882%
2026-03-23	8.2600	8.8500	8.2600	8.8500	+14.341%	3	4,335	-89.492%
2026-03-20	9.0400	9.0400	7.6000	7.7400	-14.000%	43	4,335	-87.984%
2026-03-19	8.7600	9.0000	8.7600	9.0000	-25.000%	11	4,336	-89.667%
2026-03-18	11.2700	12.0000	11.2200	12.0000	+13.208%	19	4,336	-92.250%
2026-03-17	10.6000	10.6000	10.6000	10.6000	+4.433%	10	4,344	-91.226%
2026-03-16	10.0200	10.3700	9.6800	10.1500	-6.710%	47	4,344	-90.837%
2026-03-12	11.0000	11.1000	10.8800	10.8800	+5.940%	13	4,335	-91.452%
2026-03-11	9.4000	10.5000	9.4000	10.2700	+2.700%	70	4,336	-90.944%
2026-03-10	8.6500	10.0000	8.3600	10.0000	+15.607%	5	4,334	-90.700%
2026-03-09	9.9500	10.0100	8.4800	8.6500	-16.019%	27	4,333	-89.249%
2026-03-06	10.0000	12.7500	10.0000	10.3000	+8.421%	123	4,321	-90.971%
2026-03-05	9.9000	9.9000	8.7500	9.5000	+9.195%	20	4,328	-90.211%
2026-03-04	8.5000	8.7000	8.3100	8.7000	-5.435%	14	4,326	-89.310%
2026-03-03	9.6000	10.2500	8.5000	9.2000	+10.977%	95	4,313	-89.891%
2026-03-02	7.9000	9.4300	7.8900	8.2900	+10.533%	44	4,347	-88.782%
2026-02-25	7.4500	7.5000	7.4500	7.5000	+4.895%	10	4,345	-87.600%
2026-02-24	7.1500	7.1500	7.1500	7.1500	+0.281%	1	4,345	-86.993%
2026-02-23	7.0500	7.1300	7.0500	7.1300	-11.975%	6	4,346	-86.957%
2026-02-19	7.7500	8.1000	7.5500	8.1000	+16.547%	6	4,350	-88.519%
2026-02-18	6.6200	7.1100	6.6200	6.9500	+13.934%	8	4,349	-86.619%
2026-02-17	6.0000	6.1000	5.7000	6.1000	-12.857%	16	4,345	-84.754%
2026-02-13	6.2000	7.0000	6.2000	7.0000	+12.000%	10	4,346	-86.714%
2026-02-12	6.3500	6.4300	6.2500	6.2500	-8.759%	92	4,346	-85.120%
2026-02-11	6.9100	6.9100	6.8500	6.8500	-5.517%	30	4,345	-86.423%
2026-02-10	7.9000	7.9000	7.2000	7.2500	-12.651%	29	4,350	-87.172%
2026-02-09	7.5500	8.3000	7.5500	8.3000	+21.523%	6	4,357	-88.795%
2026-02-06	6.8300	6.8300	6.8300	6.8300	+11.057%	4	4,353	-86.384%
2026-02-05	6.2000	6.2000	6.0000	6.1500	-8.209%	9	4,349	-84.878%
2026-02-04	8.6000	8.6000	6.7000	6.7000	-12.987%	19	4,344	-86.119%
2026-02-03	8.4500	8.4500	7.7000	7.7000	-3.750%	14	4,338	-87.922%
2026-02-02	8.1000	8.1000	8.0000	8.0000	+0.629%	14	4,339	-88.375%
2026-01-30	9.4500	9.4500	7.6000	7.9500	-16.316%	25	4,339	-88.302%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-6.863%	1	4,342	-90.211%
2026-01-28	10.5500	11.4000	10.2000	10.2000	+7.030%	13	4,342	-90.882%
2026-01-27	8.8500	9.5300	8.8000	9.5300	+11.462%	59	4,341	-90.241%
2026-01-26	10.2000	10.2000	8.5000	8.5500	-19.340%	42	4,347	-89.123%
2026-01-23	11.2000	11.2500	10.6000	10.6000	-8.225%	20	4,362	-91.226%
2026-01-22	10.0500	12.1300	10.0500	11.5500	+25.543%	602	4,366	-91.948%
2026-01-21	10.0500	10.9000	9.2000	9.2000	+1.099%	33	4,508	-89.891%
2026-01-20	9.0000	9.4500	8.1500	9.1000	+8.852%	27	4,512	-89.780%
2026-01-16	8.7500	8.8000	8.3600	8.3600	-5.000%	14	4,520	-88.876%
2026-01-15	8.0000	8.9000	8.0000	8.8000	+6.024%	73	4,520	-89.432%
2026-01-14	6.9200	8.3000	6.9200	8.3000	+3.234%	64	4,578	-88.795%
2026-01-13	7.3500	8.5000	6.8200	8.0400	+15.683%	61	4,620	-88.433%
2026-01-12	7.3000	7.3000	6.5300	6.9500	+6.923%	49	4,632	-86.619%
2026-01-09	6.5000	7.3500	6.5000	6.5000	-2.985%	126	4,617	-85.692%
2026-01-08	6.9000	7.5000	6.5000	6.7000	+11.667%	46	4,606	-86.119%
2026-01-07	5.8500	6.0000	5.8500	6.0000	0.000%	11	4,615	-84.500%
2026-01-06	6.0500	6.1500	5.9000	6.0000	+1.695%	29	4,614	-84.500%
2026-01-05	5.4000	5.9000	5.4000	5.9000	+27.983%	471	4,608	-84.237%
2026-01-02	3.8800	4.6100	3.8800	4.6100	+24.595%	53	4,951	-79.826%
2025-12-31	3.5400	3.9000	3.5400	3.7000	+2.778%	31	4,935	-74.865%
2025-12-30	3.5500	3.7000	3.5500	3.6000	0.000%	10	4,935	-74.167%
2025-12-29	3.9400	4.0000	3.6000	3.6000	-10.000%	26	4,936	-74.167%
2025-12-26	4.6000	4.6000	4.0000	4.0000	-13.043%	79	4,934	-76.750%
2025-12-24	4.5000	4.6200	4.5000	4.6000	0.000%	36	4,944	-79.783%
2025-12-23	4.5000	5.1000	4.5000	4.6000	+0.437%	38	4,944	-79.783%
2025-12-22	4.2000	5.0000	4.2000	4.5800	+14.787%	163	4,946	-79.694%
2025-12-19	3.3000	3.9900	3.3000	3.9900	+24.688%	97	4,971	-76.692%
2025-12-18	3.3000	3.3400	3.2000	3.2000	+6.667%	7	5,026	-70.938%
2025-12-17	3.2000	3.2000	3.0000	3.0000	-12.023%	12	5,025	-69.000%
2025-12-16	3.4900	3.6000	3.2000	3.4100	+0.294%	110	5,020	-72.727%
2025-12-15	3.6500	3.7000	3.4000	3.4000	-18.072%	111	5,017	-72.647%
2025-12-12	4.1400	4.3000	3.9800	4.1500	-3.488%	30	5,028	-77.590%
2025-12-11	4.3000	4.3000	4.0000	4.3000	+2.381%	171	5,020	-78.372%
2025-12-10	4.1000	4.2000	4.1000	4.2000	-4.545%	7	4,871	-77.857%
2025-12-09	4.1600	4.5000	4.1600	4.4000	+10.000%	138	4,870	-78.864%
2025-12-08	4.0200	4.1000	3.9000	4.0000	+2.564%	51	4,962	-76.750%
2025-12-05	4.0000	4.1000	3.8500	3.9000	-6.921%	98	4,948	-76.154%
2025-12-04	3.7000	4.1900	3.7000	4.1900	+19.714%	61	4,974	-77.804%
2025-12-03	3.1000	3.5000	3.0000	3.5000	+8.359%	19	5,004	-73.429%
2025-12-02	3.2100	3.2300	3.2000	3.2300	+7.667%	27	5,000	-71.207%
2025-12-01	3.3000	3.3000	3.0000	3.0000	-14.040%	53	4,980	-69.000%
2025-11-28	3.5000	3.5000	3.4600	3.4900	+2.647%	23	4,972	-73.352%
2025-11-26	3.5000	3.5000	3.3500	3.4000	+3.030%	35	4,936	-72.647%
2025-11-25	3.2000	3.3000	3.1500	3.3000	0.000%	22	4,936	-71.818%
2025-11-24	2.8000	3.4300	2.7900	3.3000	+20.000%	84	4,932	-71.818%
2025-11-21	2.6000	2.7500	2.3400	2.7500	+5.769%	66	4,884	-66.182%
2025-11-20	3.3000	3.4000	2.6000	2.6000	-16.129%	375	4,850	-64.231%
2025-11-19	3.2000	3.2400	2.9500	3.1000	-6.907%	540	4,661	-70.000%
2025-11-18	3.3000	3.3300	2.9500	3.3300	+11.000%	54	4,157	-72.072%
2025-11-17	3.4000	3.5000	2.9800	3.0000	-11.765%	214	4,106	-69.000%
2025-11-14	3.1000	3.7000	3.0000	3.4000	-10.526%	442	3,950	-72.647%
2025-11-13	4.1200	4.5000	3.7700	3.8000	-12.844%	28	3,653	-75.526%
2025-11-12	4.7500	4.7500	4.2800	4.3600	-5.217%	78	3,659	-78.670%
2025-11-11	4.5000	4.6600	4.5000	4.6000	-8.000%	57	3,612	-79.783%
2025-11-10	5.2800	5.2900	4.8000	5.0000	+2.881%	67	3,595	-81.400%
2025-11-07	4.3000	4.8600	3.9000	4.8600	+8.000%	389	3,549	-80.864%
2025-11-06	4.7000	4.7000	4.4000	4.5000	-8.537%	377	3,767	-79.333%
2025-11-05	5.0000	5.0000	4.9200	4.9200	-5.385%	19	3,751	-81.098%
2025-11-04	5.5000	5.9000	5.0000	5.2000	-10.345%	50	3,766	-82.115%
2025-11-03	6.0000	6.2000	5.8000	5.8000	-13.562%	19	3,795	-83.966%
2025-10-31	6.2000	6.8000	6.2000	6.7100	+6.508%	115	3,795	-86.140%
2025-10-30	6.4000	6.6000	6.1400	6.3000	-1.563%	28	3,728	-85.238%
2025-10-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	3,721	-85.469%
2025-10-28	6.8000	7.0000	6.5000	6.5000	-4.552%	30	3,721	-85.692%
2025-10-27	6.8600	7.2000	6.8100	6.8100	+0.147%	47	3,656	-86.344%
2025-10-24	6.8000	6.8000	6.8000	6.8000	+17.241%	1	3,656	-86.324%
2025-10-23	5.6000	5.8000	5.6000	5.8000	+7.407%	12	3,655	-83.966%
2025-10-22	4.0000	5.5000	4.0000	5.4000	-13.738%	27	3,645	-82.778%
2025-10-21	6.3000	6.6000	6.2100	6.2600	-9.275%	26	3,643	-85.144%
2025-10-20	7.5500	7.5500	6.0000	6.9000	-2.817%	8	3,629	-86.522%
2025-10-17	7.0000	7.2900	7.0000	7.1000	-12.346%	14	3,631	-86.901%
2025-10-16	8.5300	8.5300	8.1000	8.1000	-12.903%	10	3,629	-88.519%
2025-10-15	9.8000	9.8000	8.8200	9.3000	-7.000%	48	3,627	-90.000%
2025-10-14	9.9000	10.0000	9.0000	10.0000	-0.990%	53	3,665	-90.700%
2025-10-13	8.3900	10.1000	8.3900	10.1000	+21.687%	13	3,718	-90.792%
2025-10-10	10.2000	10.2000	7.5000	8.3000	-10.753%	162	3,720	-88.795%
2025-10-09	10.0000	11.0000	9.3000	9.3000	+0.108%	19	3,866	-90.000%
2025-10-08	9.7000	9.7000	9.2900	9.2900	+4.382%	26	3,866	-89.989%
2025-10-07	9.4000	9.5000	8.7000	8.9000	-6.806%	25	3,902	-89.551%
2025-10-06	8.2000	9.6000	8.2000	9.5500	+25.658%	88	3,902	-90.262%
2025-10-03	7.3000	8.8600	7.2600	7.6000	+14.458%	150	3,951	-87.763%
2025-10-02	5.9200	6.7400	5.9200	6.6400	+15.881%	51	4,086	-85.994%
2025-10-01	5.6000	5.8000	5.5700	5.7300	+0.526%	23	4,067	-83.770%
2025-09-30	5.7000	5.7000	5.5900	5.7000	-1.724%	16	4,050	-83.684%
2025-09-29	6.1500	6.1500	5.8000	5.8000	+6.618%	5	4,036	-83.966%
2025-09-26	5.5000	5.5000	5.3000	5.4400	-0.730%	11	4,033	-82.904%
2025-09-25	5.3000	5.6100	5.3000	5.4800	-5.190%	44	4,022	-83.029%
2025-09-24	6.6000	6.6000	5.7800	5.7800	-22.624%	43	3,990	-83.910%
2025-09-23	6.9000	7.8000	6.9000	7.4700	+16.719%	44	3,985	-87.550%
2025-09-22	5.6000	6.7000	5.6000	6.4000	+10.345%	165	4,020	-85.469%
2025-09-19	5.2500	5.8000	5.2500	5.8000	+9.434%	7	4,001	-83.966%
2025-09-18	5.4000	5.5500	5.1500	5.3000	-14.516%	446	4,001	-82.453%
2025-09-17	5.3500	6.2000	5.3500	6.2000	+7.826%	16	3,598	-85.000%
2025-09-16	5.1000	5.8400	4.8500	5.7500	+2.679%	672	3,609	-83.826%
2025-09-15	5.4400	5.6800	5.3000	5.6000	-6.667%	20	4,157	-83.393%
2025-09-12	5.7000	6.1000	5.3500	6.0000	-1.153%	23	4,160	-84.500%
2025-09-11	4.6000	6.1700	4.6000	6.0700	+48.049%	401	4,161	-84.679%
2025-09-10	4.2000	4.2000	4.1000	4.1000	-2.381%	7	4,408	-77.317%
2025-09-09	4.4000	4.4000	4.1000	4.2000	-2.326%	11	4,402	-77.857%
2025-09-08	4.1000	4.4200	4.1000	4.3000	+2.381%	147	4,403	-78.372%
2025-09-05	4.2000	4.2000	4.0000	4.2000	+2.439%	219	4,272	-77.857%
2025-09-04	4.1000	4.1000	4.0000	4.1000	-1.679%	210	4,055	-77.317%
2025-09-03	4.3400	4.3400	4.1700	4.1700	-5.227%	12	3,857	-77.698%
2025-09-02	4.3000	4.4000	4.1000	4.4000	+0.917%	604	3,855	-78.864%
2025-08-29	4.4000	4.4000	4.2000	4.3600	-2.679%	20	3,348	-78.670%
2025-08-28	4.4700	4.5000	4.4700	4.4800	+0.674%	6	3,348	-79.241%
2025-08-27	4.4500	4.5000	4.3000	4.4500	-5.319%	32	3,344	-79.101%
2025-08-26	5.4000	5.4000	4.7000	4.7000	-9.615%	15	3,312	-80.213%
2025-08-25	4.9000	5.2000	4.8000	5.2000	+0.775%	16	3,304	-82.115%
2025-08-22	5.1000	5.4200	5.0900	5.1600	+4.242%	30	3,307	-81.977%
2025-08-21	4.8000	5.0400	4.8000	4.9500	+14.055%	32	3,292	-81.212%
2025-08-20	4.4000	4.4000	4.0000	4.3400	-4.615%	11	3,306	-78.571%
2025-08-19	4.6200	4.6200	4.5000	4.5500	-1.087%	53	3,304	-79.560%
2025-08-18	4.3400	4.8000	4.3400	4.6000	+9.524%	67	3,275	-79.783%
2025-08-15	4.3000	4.3000	3.9800	4.2000	-6.667%	798	3,309	-77.857%
2025-08-14	5.2000	5.2000	4.5000	4.5000	-6.250%	60	2,993	-79.333%
2025-08-13	4.9400	4.9500	4.8000	4.8000	-2.041%	19	3,038	-80.625%
2025-08-12	4.8000	4.9000	4.5000	4.9000	+3.158%	9	3,027	-81.020%
2025-08-11	5.0000	5.2900	4.7500	4.7500	-3.651%	28	3,027	-80.421%
2025-08-08	4.9000	5.1900	4.8900	4.9300	+3.789%	76	3,017	-81.136%
2025-08-07	4.9000	5.1000	4.7500	4.7500	-5.000%	21	2,953	-80.421%
2025-08-06	5.2000	5.2000	5.0000	5.0000	-5.660%	113	2,962	-81.400%
2025-08-05	5.1000	5.6000	4.8700	5.3000	+20.181%	276	3,050	-82.453%
2025-08-04	4.1500	4.5000	4.1000	4.4100	+10.250%	149	3,070	-78.912%
2025-08-01	3.5000	4.1000	3.5000	4.0000	-1.720%	67	3,004	-76.750%
2025-07-31	4.1000	4.2000	4.0000	4.0700	+10.000%	32	2,973	-77.150%
2025-07-30	3.9000	4.1000	3.7000	3.7000	-10.843%	5	2,953	-74.865%
2025-07-29	4.4000	4.4000	3.8000	4.1500	-7.778%	284	2,952	-77.590%
2025-07-28	5.1300	5.1300	4.4000	4.5000	-8.163%	61	2,738	-79.333%
2025-07-25	4.9000	4.9700	4.9000	4.9000	-7.547%	7	2,691	-81.020%
2025-07-24	4.8100	5.3300	4.8100	5.3000	+7.943%	65	2,688	-82.453%
2025-07-23	4.9000	4.9100	4.7000	4.9100	+9.111%	139	2,726	-81.059%
2025-07-22	4.9000	4.9000	4.3500	4.5000	-6.250%	142	2,639	-79.333%
2025-07-21	6.3000	6.3000	4.8000	4.8000	-22.953%	425	2,570	-80.625%
2025-07-18	7.0300	7.4500	6.2300	6.2300	-11.000%	102	2,433	-85.072%
2025-07-17	7.1000	7.8000	6.1000	7.0000	+7.692%	65	2,452	-86.714%
2025-07-16	6.0000	6.5000	5.4000	6.5000	+19.926%	424	2,486	-85.692%
2025-07-15	5.5800	5.6000	5.0000	5.4200	-1.455%	468	2,603	-82.841%
2025-07-14	4.5000	5.6000	4.2000	5.5000	+30.952%	259	2,735	-83.091%
2025-07-11	3.9000	4.4400	3.1000	4.2000	+43.345%	991	2,870	-77.857%
2025-07-10	3.0000	3.0000	2.9000	2.9300	-3.934%	358	3,136	-68.259%
2025-07-09	3.0000	3.2000	3.0000	3.0500	+0.993%	15	3,272	-69.508%
2025-07-08	3.1000	3.1000	2.9800	3.0200	+0.667%	23	3,279	-69.205%
2025-07-07	3.1000	3.1100	3.0000	3.0000	-6.250%	45	3,275	-69.000%
2025-07-03	3.3000	3.3000	3.2000	3.2000	-3.030%	6	3,244	-70.938%
2025-07-02	3.1000	3.3000	3.1000	3.3000	+3.125%	9	3,244	-71.818%
2025-07-01	3.2000	3.3000	3.1100	3.2000	-5.882%	29	3,236	-70.938%
2025-06-30	3.5000	3.6000	3.4000	3.4000	+3.976%	302	3,224	-72.647%
2025-06-27	3.6000	3.6000	3.2000	3.2700	-5.217%	273	2,928	-71.560%
2025-06-26	3.4900	3.5000	3.4500	3.4500	+4.545%	20	2,753	-73.043%
2025-06-25	3.3500	3.4400	3.1000	3.3000	-2.941%	182	2,743	-71.818%
2025-06-24	3.5000	3.5000	3.3000	3.4000	-2.857%	131	2,566	-72.647%
2025-06-23	3.1000	3.7000	3.1000	3.5000	+8.696%	79	2,449	-73.429%
2025-06-20	3.7300	3.7300	3.1600	3.2200	-8.000%	224	2,379	-71.118%
2025-06-18	3.8000	3.9300	3.4500	3.5000	0.000%	56	2,327	-73.429%
2025-06-17	4.1000	4.1000	3.3000	3.5000	-27.083%	1,242	2,327	-73.429%
2025-06-16	4.2000	4.8000	4.2000	4.8000	+17.073%	16	1,343	-80.625%
2025-06-13	4.9300	4.9300	4.0000	4.1000	-7.865%	72	1,344	-77.317%
2025-06-12	4.2000	4.8100	4.2000	4.4500	+7.229%	36	1,351	-79.101%
2025-06-11	4.3500	4.3500	4.1500	4.1500	-4.598%	203	1,350	-77.590%
2025-06-10	4.7000	4.7000	4.3000	4.3500	-7.249%	39	1,161	-78.621%
2025-06-09	4.2000	4.7500	4.2000	4.6900	+19.338%	38	1,173	-80.171%
2025-06-06	4.2000	4.4300	3.9300	3.9300	+12.286%	108	1,169	-76.336%
2025-06-05	3.9000	3.9200	3.5000	3.5000	-12.500%	11	1,160	-73.429%
2025-06-04	3.6000	4.1700	3.6000	4.0000	+21.212%	101	1,157	-76.750%
2025-06-03	3.1000	3.3000	2.9000	3.3000	+11.864%	27	1,146	-71.818%
2025-06-02	3.2000	3.2000	2.7000	2.9500	+20.408%	46	1,130	-68.475%
2025-05-30	2.4500	2.4500	2.4500	2.4500	-4.297%	2	1,113	-62.041%
2025-05-29	2.6100	2.6100	2.5600	2.5600	-6.909%	13	1,113	-63.672%
2025-05-28	2.8000	2.8000	2.7000	2.7500	+7.843%	6	1,101	-66.182%
2025-05-27	3.3000	3.3000	2.3800	2.5500	-17.742%	82	1,097	-63.529%
2025-05-23	2.9900	3.1500	2.9900	3.1000	+2.649%	28	1,066	-70.000%
2025-05-22	3.0900	3.0900	3.0200	3.0200	+4.138%	2	1,066	-69.205%
2025-05-21	2.9500	2.9500	2.9000	2.9000	-8.517%	3	1,065	-67.931%
2025-05-20	3.2000	3.3000	3.1500	3.1700	+6.020%	7	1,067	-70.662%
2025-05-19	2.9900	2.9900	2.9900	2.9900	-3.548%	2	1,067	-68.896%
2025-05-16	2.9000	3.1000	2.9000	3.1000	+8.392%	52	1,065	-70.000%
2025-05-15	3.0000	3.3000	2.8000	2.8600	-4.667%	68	1,064	-67.483%
2025-05-14	3.1000	3.1300	3.0000	3.0000	+4.167%	35	1,070	-69.000%
2025-05-13	2.8000	3.5000	2.8000	2.8800	+5.882%	13	1,055	-67.708%
2025-05-12	2.8000	2.8000	2.7000	2.7200	+4.615%	10	1,049	-65.809%
2025-05-09	2.6200	2.6200	2.4500	2.6000	+1.563%	82	1,044	-64.231%
2025-05-08	2.6500	2.6500	2.5600	2.5600	+10.823%	14	1,025	-63.672%
2025-05-07	2.3000	2.3200	2.2700	2.3100	+2.667%	5	1,029	-59.740%
2025-05-06	2.2000	2.5000	2.2000	2.2500	-6.250%	3	1,024	-58.667%
2025-05-05	2.3000	2.4000	2.3000	2.4000	-9.434%	51	1,023	-61.250%
2025-05-02	2.3500	2.7200	2.3500	2.6500	+23.256%	92	1,069	-64.906%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+3.365%	10	1,063	-56.744%
2025-04-30	2.3500	2.3500	2.0000	2.0800	-2.347%	3	1,056	-55.288%
2025-04-29	2.2000	2.2000	2.1000	2.1300	+1.429%	53	1,054	-56.338%
2025-04-28	2.2900	2.3000	2.1000	2.1000	-2.326%	150	1,003	-55.714%
2025-04-25	2.1500	2.1500	2.1500	2.1500	-6.522%	14	853	-56.744%
2025-04-24	2.2500	2.3000	2.1500	2.3000	+7.981%	10	853	-59.565%
2025-04-23	2.2500	2.2500	2.1300	2.1300	+9.231%	3	853	-56.338%
2025-04-21	1.9000	1.9500	1.9000	1.9500	-13.333%	3	851	-52.308%
2025-04-17	2.1500	2.2500	2.0500	2.2500	+1.810%	15	845	-58.667%
2025-04-16	2.5000	2.5000	2.2100	2.2100	-15.000%	6	845	-57.919%
2025-04-15	2.7400	2.8500	2.2600	2.6000	-7.143%	26	843	-64.231%
2025-04-14	3.0000	3.0900	2.6500	2.8000	-6.355%	103	829	-66.786%
2025-04-11	2.7500	3.0000	2.7500	2.9900	+10.332%	46	798	-68.896%
2025-04-10	3.2000	3.2000	2.5600	2.7100	-27.926%	30	782	-65.683%
2025-04-09	3.4500	4.0100	3.3500	3.7600	+13.939%	70	773	-75.266%
2025-04-08	3.4000	3.7000	3.3000	3.3000	0.000%	5	784	-71.818%
2025-04-07	2.8000	3.3000	2.8000	3.3000	+17.857%	51	786	-71.818%
2025-04-04	3.2400	3.2600	2.8000	2.8000	-16.168%	78	776	-66.786%
2025-04-03	3.6500	3.6500	3.3000	3.3400	-12.105%	120	755	-72.156%
2025-04-02	3.5300	3.8000	3.4900	3.8000	+22.581%	21	744	-75.526%
2025-04-01	2.9700	3.1000	2.9000	3.1000	+14.815%	6	753	-70.000%
2025-03-31	2.5500	2.7300	2.5500	2.7000	-0.735%	42	755	-65.556%
2025-03-28	2.8000	2.8000	2.6700	2.7200	-7.167%	52	776	-65.809%
2025-03-27	2.7000	3.1000	2.7000	2.9300	+8.922%	46	776	-68.259%
2025-03-26	2.9000	2.9000	2.6500	2.6900	-10.033%	7	777	-65.428%

.dark-mode .NmcsQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NmcsQD{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115C7RCAT Jan 15 2027 7.00 Call (RCAT270115C00007000)option OPRA

RCAT20270115C7
RCAT Jan 15 2027 7.00 Call (RCAT270115C00007000)
option OPRA