Dark

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

EOD

Jun 29, 2026

4.25-4.494%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,883	0.000%
2026-06-24	4.3300	4.4500	4.3300	4.4500	+5.201%	15	1,882	-4.494%
2026-06-23	4.2300	4.2300	4.2300	4.2300	+1.928%	1	1,882	+0.473%
2026-06-22	4.1500	4.1500	4.1500	4.1500	+3.491%	1	1,881	+2.410%
2026-06-18	4.0100	4.0100	4.0100	4.0100	+0.250%	10	1,871	+5.985%
2026-06-12	3.9500	4.0000	3.9500	4.0000	-1.235%	21	1,871	+6.250%
2026-06-10	4.1300	4.1300	4.0500	4.0500	+1.504%	9	1,871	+4.938%
2026-06-09	3.9900	3.9900	3.9900	3.9900	+9.016%	1	1,875	+6.516%
2026-06-08	3.6600	3.6600	3.6600	3.6600	+6.087%	6	1,876	+16.120%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+6.481%	20	1,879	+23.188%
2026-06-04	3.4600	3.5500	3.2400	3.2400	-6.358%	4	1,879	+31.173%
2026-06-03	3.5500	3.5500	3.4600	3.4600	+12.338%	12	1,877	+22.832%
2026-06-02	3.2300	3.2300	3.0800	3.0800	-4.348%	44	1,874	+37.987%
2026-06-01	3.2200	3.2200	3.2200	3.2200	-5.294%	30	1,870	+31.988%
2026-05-29	3.7500	3.7500	3.3500	3.4000	-2.579%	4	1,870	+25.000%
2026-05-28	3.5000	3.7000	3.1500	3.4900	-17.689%	21	1,871	+21.777%
2026-05-27	4.2400	4.2400	4.2400	4.2400	-0.235%	1	1,873	+0.236%
2026-05-26	4.4500	4.4500	4.2500	4.2500	-8.798%	2	1,872	0.000%
2026-05-21	4.7100	4.7100	4.6600	4.6600	-6.800%	22	1,872	-8.798%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+5.263%	10	1,872	-15.000%
2026-05-18	4.6800	4.7500	4.6700	4.7500	+3.261%	26	1,880	-10.526%
2026-05-15	4.5500	4.6000	4.5500	4.6000	+3.371%	2	1,880	-7.609%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-1.111%	6	1,875	-4.494%
2026-05-13	4.6000	4.6000	4.5000	4.5000	+9.756%	7	1,872	-5.556%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-3.073%	1	1,872	+3.659%
2026-05-08	4.2100	4.2400	4.2100	4.2300	-1.628%	20	1,871	+0.473%
2026-05-07	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,870	-1.163%
2026-05-06	4.2200	4.2300	4.1500	4.1500	+3.750%	11	1,870	+2.410%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-3.614%	10	1,877	+6.250%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+3.234%	7	1,877	+2.410%
2026-04-24	3.9500	4.0200	3.9500	4.0200	+8.649%	14	1,875	+5.721%
2026-04-22	3.6200	3.8000	3.6200	3.7000	+5.714%	13	1,865	+14.865%
2026-04-21	3.7700	3.7700	3.5000	3.5000	-9.091%	100	1,830	+21.429%
2026-04-17	3.7000	3.8500	3.7000	3.8500	+6.944%	4	1,830	+10.390%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-6.494%	10	1,827	+18.056%
2026-04-15	3.8000	3.8800	3.8000	3.8500	-2.532%	137	1,827	+10.390%
2026-04-13	3.9200	3.9500	3.9200	3.9500	-4.589%	2	1,758	+7.595%
2026-04-10	4.2000	4.2000	4.1200	4.1400	+0.976%	12	1,758	+2.657%
2026-04-09	3.9500	4.1000	3.9500	4.1000	-0.485%	31	1,758	+3.659%
2026-04-07	4.1000	4.1200	4.1000	4.1200	+3.000%	2	1,757	+3.155%
2026-04-06	4.1000	4.1000	3.9200	4.0000	-2.439%	456	1,755	+6.250%
2026-04-02	4.3500	4.3500	4.0700	4.1000	-5.747%	554	1,426	+3.659%
2026-04-01	4.0000	4.5100	4.0000	4.3500	+4.317%	447	1,426	-2.299%
2026-03-31	4.4900	4.5500	4.0800	4.1700	-11.465%	952	1,244	+1.918%
2026-03-30	4.3800	4.7300	4.3800	4.7100	+8.276%	276	931	-9.766%
2026-03-27	4.1500	4.4000	4.1300	4.3500	+17.568%	814	806	-2.299%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-1.333%	6	441	+14.865%
2026-03-25	3.5500	3.7500	3.5000	3.7500	+5.932%	155	447	+13.333%
2026-03-24	3.5400	3.5400	3.5400	3.5400	-21.333%	2	369	+20.056%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+2.740%	1	371	-5.556%
2026-03-20	4.0000	4.3800	3.9900	4.3800	+13.178%	8	370	-2.968%
2026-03-19	4.0700	4.1000	3.8500	3.8700	+10.888%	13	369	+9.819%
2026-03-18	3.7800	3.7800	3.4900	3.4900	-8.158%	3	360	+21.777%
2026-03-17	3.9000	3.9000	3.8000	3.8000	-3.797%	4	361	+11.842%
2026-03-16	3.9000	4.0000	3.8800	3.9500	0.000%	19	362	+7.595%
2026-03-13	3.8000	3.9500	3.7500	3.9500	0.000%	14	372	+7.595%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-2.228%	1	361	+7.595%
2026-03-11	4.2000	4.2000	4.0400	4.0400	-7.551%	8	360	+5.198%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+17.473%	3	366	-2.746%
2026-03-06	3.7400	4.1000	3.7000	3.7200	-11.429%	33	364	+14.247%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-3.002%	1	386	+1.190%
2026-03-04	4.3300	4.3300	4.3300	4.3300	+0.932%	1	387	-1.848%
2026-03-03	4.3000	4.3000	4.0800	4.2900	+5.926%	16	386	-0.932%
2026-03-02	4.5000	4.5000	4.0500	4.0500	-15.272%	6	380	+4.938%
2026-02-27	4.6500	4.7800	4.6500	4.7800	+8.636%	4	380	-11.088%
2026-02-24	4.4000	4.4000	4.4000	4.4000	-2.222%	1	382	-3.409%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-9.274%	5	381	-5.556%
2026-02-13	4.9000	4.9600	4.8600	4.9600	+4.421%	23	353	-14.315%
2026-02-11	4.7500	4.7500	4.7500	4.7500	+4.396%	12	353	-10.526%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+5.814%	6	365	-6.593%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-13.131%	1	359	-1.163%
2026-02-06	4.9000	4.9500	4.9000	4.9500	-2.941%	13	358	-14.141%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+4.082%	8	345	-16.667%
2026-02-04	4.4000	5.0000	4.4000	4.9000	+8.168%	12	345	-13.265%
2026-02-02	4.5100	4.5300	4.5100	4.5300	+10.488%	14	336	-6.181%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+2.500%	1	334	+3.659%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-4.535%	1	335	+6.250%
2026-01-27	4.2500	4.2500	4.1900	4.1900	-4.773%	6	334	+1.432%
2026-01-26	4.2300	4.4000	4.2300	4.4000	+15.789%	44	328	-3.409%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+3.261%	1	285	+11.842%
2026-01-22	3.7500	3.7700	3.6800	3.6800	-12.381%	31	284	+15.489%
2026-01-21	4.2200	4.2200	4.2000	4.2000	+2.439%	11	265	+1.190%
2026-01-20	4.4500	4.5000	4.1000	4.1000	-7.240%	60	271	+3.659%
2026-01-16	4.3600	4.4200	4.3600	4.4200	-0.450%	2	271	-3.846%
2026-01-15	4.5200	4.5200	4.4400	4.4400	-4.925%	6	271	-4.279%
2026-01-14	4.9900	4.9900	4.6700	4.6700	+3.778%	16	277	-8.994%
2026-01-13	4.8700	4.8700	4.3700	4.5000	-7.407%	11	273	-5.556%
2026-01-12	5.2000	5.2000	4.7700	4.8600	-0.410%	20	264	-12.551%
2026-01-09	4.9000	5.0200	4.8000	4.8800	-2.400%	33	252	-12.910%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-10.714%	10	237	-15.000%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-8.646%	2	237	-24.107%
2025-12-26	6.1400	6.1400	6.1200	6.1300	-3.465%	5	237	-30.669%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+2.254%	1	242	-33.071%
2025-12-11	6.2100	6.2100	6.2100	6.2100	-8.944%	1	242	-31.562%
2025-12-03	6.8200	6.8200	6.8200	6.8200	-2.011%	2	242	-37.683%
2025-11-24	6.9600	6.9600	6.9600	6.9600	-5.563%	2	240	-38.937%
2025-11-21	7.3700	7.3700	7.3700	7.3700	+5.286%	7	242	-42.334%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-1.547%	1	249	-39.286%
2025-11-18	7.1000	7.1100	7.1000	7.1100	+2.450%	11	248	-40.225%
2025-11-14	6.9400	6.9400	6.9400	6.9400	+6.934%	4	248	-38.761%
2025-11-11	6.4900	6.4900	6.4900	6.4900	+8.167%	1	250	-34.515%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	250	-29.167%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+1.786%	5	251	-25.439%
2025-11-03	5.6000	5.6000	5.6000	5.6000	-1.754%	100	148	-24.107%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+1.786%	10	148	-25.439%
2025-10-30	5.6000	5.6000	5.6000	5.6000	-3.945%	1	138	-24.107%
2025-10-23	5.8300	5.8300	5.8300	5.8300	-4.426%	1	137	-27.101%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+8.541%	1	137	-30.328%
2025-10-21	5.6200	5.6200	5.6200	5.6200	+14.694%	10	137	-24.377%
2025-10-14	4.9900	4.9900	4.9000	4.9000	-4.669%	7	137	-13.265%
2025-10-10	5.1400	5.1400	5.1400	5.1400	+16.027%	10	135	-17.315%
2025-10-09	4.4300	4.4300	4.4300	4.4300	-6.737%	1	145	-4.063%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-1.452%	10	145	-10.526%
2025-10-07	4.8200	4.8200	4.8200	4.8200	+19.307%	10	125	-11.826%
2025-10-06	4.7200	4.7200	4.0400	4.0400	-20.784%	4	125	+5.198%
2025-10-03	4.7700	5.1000	4.7700	5.1000	-3.226%	4	123	-16.667%
2025-10-02	5.2700	5.2700	5.2700	5.2700	-5.386%	2	120	-19.355%
2025-10-01	5.5500	5.5700	5.4700	5.5700	-0.536%	17	120	-23.698%
2025-09-29	5.6000	5.6000	5.5200	5.6000	+6.262%	15	104	-24.107%
2025-09-23	5.3300	5.3300	5.2700	5.2700	-9.138%	15	94	-19.355%
2025-09-19	5.8000	5.8000	5.8000	5.8000	0.000%	4	109	-26.724%
2025-09-18	5.8300	5.8300	5.8000	5.8000	+1.754%	8	109	-26.724%
2025-09-17	5.5000	5.7000	5.5000	5.7000	-1.724%	7	106	-25.439%
2025-09-16	5.8000	5.8000	5.8000	5.8000	+1.399%	21	111	-26.724%
2025-09-15	5.8000	5.8000	5.7200	5.7200	+1.060%	2	111	-25.699%
2025-09-12	5.7000	5.7000	5.6400	5.6600	0.000%	12	109	-24.912%
2025-09-11	5.8500	5.8500	5.6600	5.6600	-10.585%	17	108	-24.912%
2025-09-03	6.3500	6.3500	6.3300	6.3300	+0.476%	7	113	-32.859%
2025-08-28	6.3000	6.3000	6.3000	6.3000	+5.000%	1	113	-32.540%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-1.153%	2	113	-29.167%
2025-08-22	6.0700	6.0700	6.0700	6.0700	-2.880%	10	113	-29.984%
2025-08-08	6.2500	6.2500	6.2500	6.2500	0.000%	1	103	-32.000%
2025-08-06	6.2500	6.2500	6.2500	6.2500	-2.344%	4	104	-32.000%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-1.387%	7	102	-33.594%
2025-07-22	6.4900	6.4900	6.4900	6.4900	+13.860%	1	107	-34.515%
2025-07-21	5.7000	5.7000	5.7000	5.7000	+0.885%	2	107	-25.439%
2025-07-17	5.5600	5.6500	5.5600	5.6500	-10.742%	16	107	-24.779%
2025-07-15	6.3300	6.3300	6.3300	6.3300	+2.097%	1	91	-32.859%
2025-07-14	6.5200	6.5200	6.2000	6.2000	-8.824%	21	91	-31.452%
2025-07-11	6.7400	6.8000	6.7400	6.8000	-6.977%	4	91	-37.500%
2025-07-09	7.3100	7.3100	7.3100	7.3100	+0.137%	5	87	-41.860%
2025-07-02	7.3000	7.3000	7.3000	7.3000	+1.389%	20	92	-41.781%
2025-06-18	7.1500	7.2000	7.1500	7.2000	+4.499%	8	71	-40.972%
2025-06-12	6.8900	6.8900	6.8900	6.8900	-0.145%	50	71	-38.316%
2025-06-09	6.9000	6.9000	6.9000	6.9000	-9.211%	1	71	-38.406%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-10.693%	1	72	-44.079%
2025-04-23	8.5100	8.5100	8.5100	8.5100	+1.310%	1	73	-50.059%
2025-04-16	8.4000	8.4000	8.4000	8.4000	+7.692%	2	74	-49.405%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-5.340%	1	74	-45.513%
2025-04-07	9.8000	9.8000	8.2400	8.2400	+4.304%	24	75	-48.422%
2025-04-03	7.9000	7.9000	7.9000	7.9000	+1.282%	1	85	-46.203%
2025-04-02	7.9000	7.9000	7.8000	7.8000	-6.024%	4	85	-45.513%
2025-04-01	8.5000	8.5000	8.3000	8.3000	-1.190%	2	89	-48.795%
2025-03-31	8.4000	8.4000	8.4000	8.4000	-1.176%	5	91	-49.405%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+2.410%	4	94	-50.000%
2025-03-27	8.3000	8.3000	8.3000	8.3000	-1.190%	2	95	-48.795%
2025-03-26	8.4000	8.4000	8.4000	8.4000	-3.780%	8	96	-49.405%
2025-03-12	8.7300	8.7300	8.7300	8.7300	+1.512%	50	103	-51.317%
2025-03-06	8.6000	8.6000	8.6000	8.6000	0.000%	1	63	-50.581%
2025-03-04	8.6000	8.6000	8.6000	8.6000	+6.173%	1	64	-50.581%
2025-02-26	8.1000	8.1000	8.1000	8.1000	+12.500%	2	64	-47.531%
2025-02-10	7.2000	7.2000	7.2000	7.2000	+2.857%	2	66	-40.972%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-10.828%	4	65	-39.286%
2025-01-29	7.8500	7.8500	7.8500	7.8500	-3.086%	1	65	-45.860%
2025-01-17	8.1000	8.1000	8.1000	8.1000	-1.220%	2	65	-47.531%
2025-01-13	8.2300	8.2300	8.2000	8.2000	+2.500%	2	65	-48.171%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+1.266%	2	65	-46.875%
2025-01-08	7.9000	7.9000	7.9000	7.9000	+1.804%	1	63	-46.203%
2025-01-07	7.7000	7.7600	7.7000	7.7600	+3.329%	3	63	-45.232%
2025-01-06	7.8000	7.8500	7.5100	7.5100	-1.314%	53	61	-43.409%
2025-01-03	8.1200	8.1200	7.6100	7.6100	-4.875%	6	25	-44.152%
2024-12-30	8.0000	8.0000	8.0000	8.0000	-1.235%	1	22	-46.875%
2024-12-27	8.5000	8.5000	8.1000	8.1000	-9.800%	14	22	-47.531%
2024-12-26	8.1000	8.9800	8.1000	8.9800	+10.184%	11	15	-52.673%
2024-12-16	8.5000	8.5000	8.1500	8.1500	0.000%	4	4	-47.853%

.dark-mode .rx56Tx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rx56Tx{ 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