Dark

RCAT20270115P12
RCAT Jan 15 2027 12.00 Put (RCAT270115P00012000)
option OPRA

EOD

Oct 1, 2026

5.73+4.372%(+0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7300	5.7300	5.7300	5.7300	+4.372%	6	1,873	0.000%
2026-09-25	5.4700	5.4900	5.4700	5.4900	-3.684%	2	1,879	+4.372%
2026-09-24	5.7000	5.7000	5.7000	5.7000	+4.396%	1	1,877	+0.526%
2026-09-23	5.4600	5.4600	5.4600	5.4600	+0.183%	5	1,878	+4.945%
2026-09-22	5.3800	5.4500	5.3800	5.4500	+1.869%	15	1,883	+5.138%
2026-09-21	5.3500	5.3500	5.3300	5.3500	-1.292%	3	1,874	+7.103%
2026-09-18	5.3200	5.4200	5.3200	5.4200	+1.308%	2	1,877	+5.720%
2026-09-16	4.9500	5.3500	4.9500	5.3500	+22.989%	105	1,877	+7.103%
2026-09-03	4.3500	4.3500	4.3500	4.3500	-0.229%	2	1,977	+31.724%
2026-08-31	4.3600	4.3600	4.3600	4.3600	-0.909%	1	1,977	+31.422%
2026-08-28	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,977	+30.227%
2026-08-26	4.3400	4.3500	4.3000	4.3000	+3.614%	19	1,977	+33.256%
2026-08-25	4.1000	4.1500	4.1000	4.1500	-2.810%	4	1,972	+38.072%
2026-08-24	4.2700	4.2700	4.2700	4.2700	+9.487%	2	1,975	+34.192%
2026-08-21	3.9000	3.9000	3.9000	3.9000	+11.429%	2	1,975	+46.923%
2026-08-18	3.5500	3.5500	3.5000	3.5000	-2.778%	35	1,975	+63.714%
2026-08-17	3.6000	3.6000	3.6000	3.6000	+5.882%	3	1,953	+59.167%
2026-08-14	3.4200	3.4200	3.4000	3.4000	-7.357%	5	1,953	+68.529%
2026-08-13	3.7500	3.7500	3.6100	3.6700	-0.811%	24	1,949	+56.131%
2026-08-12	3.6900	3.7000	3.6900	3.7000	-1.333%	36	1,931	+54.865%
2026-08-11	3.7500	3.7500	3.7500	3.7500	-5.542%	2	1,896	+52.800%
2026-08-10	4.0500	4.0500	3.9700	3.9700	-15.171%	3	1,898	+44.332%
2026-08-06	4.6800	4.6800	4.6800	4.6800	+0.645%	2	1,898	+22.436%
2026-08-05	4.6500	4.6500	4.6500	4.6500	-0.215%	2	1,896	+23.226%
2026-08-04	4.7300	4.7500	4.6600	4.6600	-8.627%	3	1,894	+22.961%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-5.380%	1	1,893	+12.353%
2026-07-17	5.3900	5.3900	5.3900	5.3900	+6.944%	1	1,893	+6.308%
2026-07-15	5.0400	5.0400	5.0400	5.0400	+6.105%	1	1,893	+13.690%
2026-07-14	4.7500	4.7500	4.7500	4.7500	+3.261%	11	1,894	+20.632%
2026-07-08	4.6000	4.6000	4.6000	4.6000	+2.222%	3	1,905	+24.565%
2026-07-07	4.4700	4.5000	4.4700	4.5000	+11.111%	4	1,902	+27.333%
2026-07-02	4.0500	4.0500	4.0500	4.0500	+3.846%	12	1,886	+41.481%
2026-07-01	3.9000	3.9000	3.9000	3.9000	-8.235%	3	1,886	+46.923%
2026-06-29	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,883	+34.824%
2026-06-24	4.3300	4.4500	4.3300	4.4500	+5.201%	15	1,882	+28.764%
2026-06-23	4.2300	4.2300	4.2300	4.2300	+1.928%	1	1,882	+35.461%
2026-06-22	4.1500	4.1500	4.1500	4.1500	+3.491%	1	1,881	+38.072%
2026-06-18	4.0100	4.0100	4.0100	4.0100	+0.250%	10	1,871	+42.893%
2026-06-12	3.9500	4.0000	3.9500	4.0000	-1.235%	21	1,871	+43.250%
2026-06-10	4.1300	4.1300	4.0500	4.0500	+1.504%	9	1,871	+41.481%
2026-06-09	3.9900	3.9900	3.9900	3.9900	+9.016%	1	1,875	+43.609%
2026-06-08	3.6600	3.6600	3.6600	3.6600	+6.087%	6	1,876	+56.557%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+6.481%	20	1,879	+66.087%
2026-06-04	3.4600	3.5500	3.2400	3.2400	-6.358%	4	1,879	+76.852%
2026-06-03	3.5500	3.5500	3.4600	3.4600	+12.338%	12	1,877	+65.607%
2026-06-02	3.2300	3.2300	3.0800	3.0800	-4.348%	44	1,874	+86.039%
2026-06-01	3.2200	3.2200	3.2200	3.2200	-5.294%	30	1,870	+77.950%
2026-05-29	3.7500	3.7500	3.3500	3.4000	-2.579%	4	1,870	+68.529%
2026-05-28	3.5000	3.7000	3.1500	3.4900	-17.689%	21	1,871	+64.183%
2026-05-27	4.2400	4.2400	4.2400	4.2400	-0.235%	1	1,873	+35.142%
2026-05-26	4.4500	4.4500	4.2500	4.2500	-8.798%	2	1,872	+34.824%
2026-05-21	4.7100	4.7100	4.6600	4.6600	-6.800%	22	1,872	+22.961%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+5.263%	10	1,872	+14.600%
2026-05-18	4.6800	4.7500	4.6700	4.7500	+3.261%	26	1,880	+20.632%
2026-05-15	4.5500	4.6000	4.5500	4.6000	+3.371%	2	1,880	+24.565%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-1.111%	6	1,875	+28.764%
2026-05-13	4.6000	4.6000	4.5000	4.5000	+9.756%	7	1,872	+27.333%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-3.073%	1	1,872	+39.756%
2026-05-08	4.2100	4.2400	4.2100	4.2300	-1.628%	20	1,871	+35.461%
2026-05-07	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,870	+33.256%
2026-05-06	4.2200	4.2300	4.1500	4.1500	+3.750%	11	1,870	+38.072%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-3.614%	10	1,877	+43.250%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+3.234%	7	1,877	+38.072%
2026-04-24	3.9500	4.0200	3.9500	4.0200	+8.649%	14	1,875	+42.537%
2026-04-22	3.6200	3.8000	3.6200	3.7000	+5.714%	13	1,865	+54.865%
2026-04-21	3.7700	3.7700	3.5000	3.5000	-9.091%	100	1,830	+63.714%
2026-04-17	3.7000	3.8500	3.7000	3.8500	+6.944%	4	1,830	+48.831%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-6.494%	10	1,827	+59.167%
2026-04-15	3.8000	3.8800	3.8000	3.8500	-2.532%	137	1,827	+48.831%
2026-04-13	3.9200	3.9500	3.9200	3.9500	-4.589%	2	1,758	+45.063%
2026-04-10	4.2000	4.2000	4.1200	4.1400	+0.976%	12	1,758	+38.406%
2026-04-09	3.9500	4.1000	3.9500	4.1000	-0.485%	31	1,758	+39.756%
2026-04-07	4.1000	4.1200	4.1000	4.1200	+3.000%	2	1,757	+39.078%
2026-04-06	4.1000	4.1000	3.9200	4.0000	-2.439%	456	1,755	+43.250%
2026-04-02	4.3500	4.3500	4.0700	4.1000	-5.747%	554	1,426	+39.756%
2026-04-01	4.0000	4.5100	4.0000	4.3500	+4.317%	447	1,426	+31.724%
2026-03-31	4.4900	4.5500	4.0800	4.1700	-11.465%	952	1,244	+37.410%
2026-03-30	4.3800	4.7300	4.3800	4.7100	+8.276%	276	931	+21.656%
2026-03-27	4.1500	4.4000	4.1300	4.3500	+17.568%	814	806	+31.724%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-1.333%	6	441	+54.865%
2026-03-25	3.5500	3.7500	3.5000	3.7500	+5.932%	155	447	+52.800%
2026-03-24	3.5400	3.5400	3.5400	3.5400	-21.333%	2	369	+61.864%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+2.740%	1	371	+27.333%
2026-03-20	4.0000	4.3800	3.9900	4.3800	+13.178%	8	370	+30.822%
2026-03-19	4.0700	4.1000	3.8500	3.8700	+10.888%	13	369	+48.062%
2026-03-18	3.7800	3.7800	3.4900	3.4900	-8.158%	3	360	+64.183%
2026-03-17	3.9000	3.9000	3.8000	3.8000	-3.797%	4	361	+50.789%
2026-03-16	3.9000	4.0000	3.8800	3.9500	0.000%	19	362	+45.063%
2026-03-13	3.8000	3.9500	3.7500	3.9500	0.000%	14	372	+45.063%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-2.228%	1	361	+45.063%
2026-03-11	4.2000	4.2000	4.0400	4.0400	-7.551%	8	360	+41.832%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+17.473%	3	366	+31.121%
2026-03-06	3.7400	4.1000	3.7000	3.7200	-11.429%	33	364	+54.032%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-3.002%	1	386	+36.429%
2026-03-04	4.3300	4.3300	4.3300	4.3300	+0.932%	1	387	+32.333%
2026-03-03	4.3000	4.3000	4.0800	4.2900	+5.926%	16	386	+33.566%
2026-03-02	4.5000	4.5000	4.0500	4.0500	-15.272%	6	380	+41.481%
2026-02-27	4.6500	4.7800	4.6500	4.7800	+8.636%	4	380	+19.874%
2026-02-24	4.4000	4.4000	4.4000	4.4000	-2.222%	1	382	+30.227%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-9.274%	5	381	+27.333%
2026-02-13	4.9000	4.9600	4.8600	4.9600	+4.421%	23	353	+15.524%
2026-02-11	4.7500	4.7500	4.7500	4.7500	+4.396%	12	353	+20.632%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+5.814%	6	365	+25.934%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-13.131%	1	359	+33.256%
2026-02-06	4.9000	4.9500	4.9000	4.9500	-2.941%	13	358	+15.758%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+4.082%	8	345	+12.353%
2026-02-04	4.4000	5.0000	4.4000	4.9000	+8.168%	12	345	+16.939%
2026-02-02	4.5100	4.5300	4.5100	4.5300	+10.488%	14	336	+26.490%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+2.500%	1	334	+39.756%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-4.535%	1	335	+43.250%
2026-01-27	4.2500	4.2500	4.1900	4.1900	-4.773%	6	334	+36.754%
2026-01-26	4.2300	4.4000	4.2300	4.4000	+15.789%	44	328	+30.227%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+3.261%	1	285	+50.789%
2026-01-22	3.7500	3.7700	3.6800	3.6800	-12.381%	31	284	+55.707%
2026-01-21	4.2200	4.2200	4.2000	4.2000	+2.439%	11	265	+36.429%
2026-01-20	4.4500	4.5000	4.1000	4.1000	-7.240%	60	271	+39.756%
2026-01-16	4.3600	4.4200	4.3600	4.4200	-0.450%	2	271	+29.638%
2026-01-15	4.5200	4.5200	4.4400	4.4400	-4.925%	6	271	+29.054%
2026-01-14	4.9900	4.9900	4.6700	4.6700	+3.778%	16	277	+22.698%
2026-01-13	4.8700	4.8700	4.3700	4.5000	-7.407%	11	273	+27.333%
2026-01-12	5.2000	5.2000	4.7700	4.8600	-0.410%	20	264	+17.901%
2026-01-09	4.9000	5.0200	4.8000	4.8800	-2.400%	33	252	+17.418%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-10.714%	10	237	+14.600%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-8.646%	2	237	+2.321%
2025-12-26	6.1400	6.1400	6.1200	6.1300	-3.465%	5	237	-6.525%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+2.254%	1	242	-9.764%
2025-12-11	6.2100	6.2100	6.2100	6.2100	-8.944%	1	242	-7.729%
2025-12-03	6.8200	6.8200	6.8200	6.8200	-2.011%	2	242	-15.982%
2025-11-24	6.9600	6.9600	6.9600	6.9600	-5.563%	2	240	-17.672%
2025-11-21	7.3700	7.3700	7.3700	7.3700	+5.286%	7	242	-22.252%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-1.547%	1	249	-18.143%
2025-11-18	7.1000	7.1100	7.1000	7.1100	+2.450%	11	248	-19.409%
2025-11-14	6.9400	6.9400	6.9400	6.9400	+6.934%	4	248	-17.435%
2025-11-11	6.4900	6.4900	6.4900	6.4900	+8.167%	1	250	-11.710%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	250	-4.500%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+1.786%	5	251	+0.526%
2025-11-03	5.6000	5.6000	5.6000	5.6000	-1.754%	100	148	+2.321%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+1.786%	10	148	+0.526%
2025-10-30	5.6000	5.6000	5.6000	5.6000	-3.945%	1	138	+2.321%
2025-10-23	5.8300	5.8300	5.8300	5.8300	-4.426%	1	137	-1.715%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+8.541%	1	137	-6.066%
2025-10-21	5.6200	5.6200	5.6200	5.6200	+14.694%	10	137	+1.957%
2025-10-14	4.9900	4.9900	4.9000	4.9000	-4.669%	7	137	+16.939%
2025-10-10	5.1400	5.1400	5.1400	5.1400	+16.027%	10	135	+11.479%
2025-10-09	4.4300	4.4300	4.4300	4.4300	-6.737%	1	145	+29.345%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-1.452%	10	145	+20.632%
2025-10-07	4.8200	4.8200	4.8200	4.8200	+19.307%	10	125	+18.880%
2025-10-06	4.7200	4.7200	4.0400	4.0400	-20.784%	4	125	+41.832%
2025-10-03	4.7700	5.1000	4.7700	5.1000	-3.226%	4	123	+12.353%
2025-10-02	5.2700	5.2700	5.2700	5.2700	-5.386%	2	120	+8.729%
2025-10-01	5.5500	5.5700	5.4700	5.5700	-0.536%	17	120	+2.873%
2025-09-29	5.6000	5.6000	5.5200	5.6000	+6.262%	15	104	+2.321%
2025-09-23	5.3300	5.3300	5.2700	5.2700	-9.138%	15	94	+8.729%
2025-09-19	5.8000	5.8000	5.8000	5.8000	0.000%	4	109	-1.207%
2025-09-18	5.8300	5.8300	5.8000	5.8000	+1.754%	8	109	-1.207%
2025-09-17	5.5000	5.7000	5.5000	5.7000	-1.724%	7	106	+0.526%
2025-09-16	5.8000	5.8000	5.8000	5.8000	+1.399%	21	111	-1.207%
2025-09-15	5.8000	5.8000	5.7200	5.7200	+1.060%	2	111	+0.175%
2025-09-12	5.7000	5.7000	5.6400	5.6600	0.000%	12	109	+1.237%
2025-09-11	5.8500	5.8500	5.6600	5.6600	-10.585%	17	108	+1.237%
2025-09-03	6.3500	6.3500	6.3300	6.3300	+0.476%	7	113	-9.479%
2025-08-28	6.3000	6.3000	6.3000	6.3000	+5.000%	1	113	-9.048%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-1.153%	2	113	-4.500%
2025-08-22	6.0700	6.0700	6.0700	6.0700	-2.880%	10	113	-5.601%
2025-08-08	6.2500	6.2500	6.2500	6.2500	0.000%	1	103	-8.320%
2025-08-06	6.2500	6.2500	6.2500	6.2500	-2.344%	4	104	-8.320%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-1.387%	7	102	-10.469%
2025-07-22	6.4900	6.4900	6.4900	6.4900	+13.860%	1	107	-11.710%
2025-07-21	5.7000	5.7000	5.7000	5.7000	+0.885%	2	107	+0.526%
2025-07-17	5.5600	5.6500	5.5600	5.6500	-10.742%	16	107	+1.416%
2025-07-15	6.3300	6.3300	6.3300	6.3300	+2.097%	1	91	-9.479%
2025-07-14	6.5200	6.5200	6.2000	6.2000	-8.824%	21	91	-7.581%
2025-07-11	6.7400	6.8000	6.7400	6.8000	-6.977%	4	91	-15.735%
2025-07-09	7.3100	7.3100	7.3100	7.3100	+0.137%	5	87	-21.614%
2025-07-02	7.3000	7.3000	7.3000	7.3000	+1.389%	20	92	-21.507%
2025-06-18	7.1500	7.2000	7.1500	7.2000	+4.499%	8	71	-20.417%
2025-06-12	6.8900	6.8900	6.8900	6.8900	-0.145%	50	71	-16.836%
2025-06-09	6.9000	6.9000	6.9000	6.9000	-9.211%	1	71	-16.957%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-10.693%	1	72	-24.605%
2025-04-23	8.5100	8.5100	8.5100	8.5100	+1.310%	1	73	-32.667%
2025-04-16	8.4000	8.4000	8.4000	8.4000	+7.692%	2	74	-31.786%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-5.340%	1	74	-26.538%
2025-04-07	9.8000	9.8000	8.2400	8.2400	+4.304%	24	75	-30.461%
2025-04-03	7.9000	7.9000	7.9000	7.9000	+1.282%	1	85	-27.468%
2025-04-02	7.9000	7.9000	7.8000	7.8000	-6.024%	4	85	-26.538%
2025-04-01	8.5000	8.5000	8.3000	8.3000	-1.190%	2	89	-30.964%
2025-03-31	8.4000	8.4000	8.4000	8.4000	-1.176%	5	91	-31.786%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+2.410%	4	94	-32.588%
2025-03-27	8.3000	8.3000	8.3000	8.3000	-1.190%	2	95	-30.964%
2025-03-26	8.4000	8.4000	8.4000	8.4000	-3.780%	8	96	-31.786%
2025-03-12	8.7300	8.7300	8.7300	8.7300	+1.512%	50	103	-34.364%
2025-03-06	8.6000	8.6000	8.6000	8.6000	0.000%	1	63	-33.372%
2025-03-04	8.6000	8.6000	8.6000	8.6000	+6.173%	1	64	-33.372%
2025-02-26	8.1000	8.1000	8.1000	8.1000	+12.500%	2	64	-29.259%
2025-02-10	7.2000	7.2000	7.2000	7.2000	+2.857%	2	66	-20.417%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-10.828%	4	65	-18.143%
2025-01-29	7.8500	7.8500	7.8500	7.8500	-3.086%	1	65	-27.006%
2025-01-17	8.1000	8.1000	8.1000	8.1000	-1.220%	2	65	-29.259%
2025-01-13	8.2300	8.2300	8.2000	8.2000	+2.500%	2	65	-30.122%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+1.266%	2	65	-28.375%
2025-01-08	7.9000	7.9000	7.9000	7.9000	+1.804%	1	63	-27.468%
2025-01-07	7.7000	7.7600	7.7000	7.7600	+3.329%	3	63	-26.160%
2025-01-06	7.8000	7.8500	7.5100	7.5100	-1.314%	53	61	-23.702%
2025-01-03	8.1200	8.1200	7.6100	7.6100	-4.875%	6	25	-24.704%
2024-12-30	8.0000	8.0000	8.0000	8.0000	-1.235%	1	22	-28.375%
2024-12-27	8.5000	8.5000	8.1000	8.1000	-9.800%	14	22	-29.259%
2024-12-26	8.1000	8.9800	8.1000	8.9800	+10.184%	11	15	-36.192%
2024-12-16	8.5000	8.5000	8.1500	8.1500	0.000%	4	4	-29.693%

.dark-mode .WTM78d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTM78d{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P12RCAT Jan 15 2027 12.00 Put (RCAT270115P00012000)option OPRA

RCAT20270115P12
RCAT Jan 15 2027 12.00 Put (RCAT270115P00012000)
option OPRA