Dark

RCAT20270115P15
RCAT Jan 15 2027 15.00 Put (RCAT270115P00015000)
option OPRA

EOD

Oct 1, 2026

8.62+3.855%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.6200	8.6200	8.6200	8.6200	+3.855%	1	457	0.000%
2026-09-28	8.3000	8.3000	8.3000	8.3000	+0.606%	1	457	+3.855%
2026-09-22	8.2500	8.2500	8.2500	8.2500	+21.502%	20	457	+4.485%
2026-08-26	6.8400	6.8400	6.7900	6.7900	+16.667%	23	437	+26.951%
2026-08-18	5.9500	5.9500	5.8200	5.8200	+2.827%	20	422	+48.110%
2026-08-14	5.6100	5.6600	5.3500	5.6600	-30.976%	8	442	+52.297%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+2.500%	1	444	+5.122%
2026-07-17	8.0000	8.0000	8.0000	8.0000	+13.154%	20	443	+7.750%
2026-07-08	7.0700	7.0700	7.0700	7.0700	+14.587%	1	443	+21.924%
2026-07-02	6.0600	6.1700	6.0600	6.1700	+1.148%	20	441	+39.708%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+7.206%	20	441	+41.311%
2026-06-08	5.7000	5.7000	5.6900	5.6900	+11.133%	20	421	+51.494%
2026-06-01	5.3000	5.3000	5.1200	5.1200	-5.360%	3	438	+68.359%
2026-05-29	5.4100	5.4100	5.4100	5.4100	+1.692%	2	436	+59.335%
2026-05-28	5.6800	5.6800	5.2000	5.3200	-24.752%	36	435	+62.030%
2026-05-21	7.1800	7.1800	7.0700	7.0700	-4.459%	6	403	+21.924%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+12.121%	1	403	+16.486%
2026-05-08	6.6000	6.6000	6.6000	6.6000	+3.125%	1	396	+30.606%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+5.785%	1	395	+34.688%
2026-05-01	6.0500	6.0500	6.0500	6.0500	+0.833%	100	495	+42.479%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+2.564%	1	495	+43.667%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-0.847%	2	496	+47.350%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+4.056%	1	494	+46.102%
2026-04-16	5.6500	5.6700	5.6500	5.6700	-4.061%	20	493	+52.028%
2026-04-15	5.8600	5.9100	5.8600	5.9100	-1.336%	4	481	+45.854%
2026-04-13	5.9900	5.9900	5.9900	5.9900	-4.313%	1	479	+43.907%
2026-04-10	6.2600	6.2600	6.2600	6.2600	+3.130%	1	480	+37.700%
2026-04-08	5.9900	6.1400	5.9900	6.0700	+1.846%	8	481	+42.010%
2026-04-06	5.7500	5.9900	5.7500	5.9600	-6.875%	10	478	+44.631%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+2.400%	1	485	+34.688%
2026-04-01	6.2500	6.2500	6.2500	6.2500	-5.446%	1	485	+37.920%
2026-03-30	6.6100	6.6100	6.6100	6.6100	+6.958%	10	485	+30.408%
2026-03-27	6.1800	6.1800	6.1800	6.1800	+8.421%	10	490	+39.482%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-10.518%	1	480	+51.228%
2026-03-20	6.2000	6.3800	6.2000	6.3700	+10.783%	38	479	+35.322%
2026-03-19	5.9500	6.1900	5.7400	5.7500	+8.902%	17	459	+49.913%
2026-03-18	5.4000	5.5000	5.2800	5.2800	-7.368%	7	445	+63.258%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-3.390%	5	445	+51.228%
2026-03-16	5.8000	5.9000	5.8000	5.9000	+1.724%	2	444	+46.102%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-2.192%	1	443	+48.621%
2026-03-11	6.1600	6.1600	5.9300	5.9300	-5.873%	2	442	+45.363%
2026-03-10	6.6900	6.6900	6.1800	6.3000	-3.963%	6	442	+36.825%
2026-03-09	6.4500	6.5600	6.4500	6.5600	+7.541%	14	440	+31.402%
2026-03-06	5.6500	6.1000	5.3000	6.1000	-3.175%	12	430	+41.311%
2026-03-04	6.2500	6.3000	6.2000	6.3000	+2.439%	23	426	+36.825%
2026-03-03	6.1300	6.1500	6.0000	6.1500	+2.329%	31	405	+40.163%
2026-03-02	5.9800	6.0100	5.9800	6.0100	-7.963%	30	391	+43.428%
2026-02-26	6.7000	6.7000	6.5300	6.5300	-1.061%	3	406	+32.006%
2026-02-24	6.6000	6.6000	6.6000	6.6000	+3.125%	35	409	+30.606%
2026-02-20	6.3000	6.4000	6.3000	6.4000	-8.309%	2	444	+34.688%
2026-02-12	6.9800	6.9800	6.9800	6.9800	+7.550%	35	443	+23.496%
2026-02-09	6.5400	6.5400	6.4900	6.4900	-10.729%	5	408	+32.820%
2026-02-05	7.3300	7.3300	7.2700	7.2700	+6.131%	3	413	+18.569%
2026-02-04	7.1300	7.1300	6.8500	6.8500	+3.008%	31	416	+25.839%
2026-02-02	6.6600	6.6600	6.6500	6.6500	-1.042%	5	385	+29.624%
2026-01-30	6.7400	6.7400	6.7200	6.7200	+8.914%	10	380	+28.274%
2026-01-29	5.8700	6.2200	5.8700	6.1700	+3.697%	15	370	+39.708%
2026-01-28	5.8500	5.9500	5.8100	5.9500	-2.459%	24	371	+44.874%
2026-01-27	6.3700	6.3700	6.1000	6.1000	+2.521%	16	357	+41.311%
2026-01-26	5.9500	5.9500	5.9500	5.9500	+8.182%	2	354	+44.874%
2026-01-23	5.7700	5.8000	5.5000	5.5000	-4.348%	10	352	+56.727%
2026-01-22	5.8000	5.8000	5.5400	5.7500	-4.643%	11	352	+49.913%
2026-01-21	6.0000	6.3000	5.8900	6.0300	-7.657%	18	351	+42.952%
2026-01-20	6.5300	6.5300	6.5300	6.5300	+6.179%	1	349	+32.006%
2026-01-16	6.1500	6.1500	6.1500	6.1500	-8.618%	1	349	+40.163%
2026-01-15	6.7300	6.7300	6.7300	6.7300	-3.857%	2	349	+28.083%
2026-01-14	7.6500	7.6500	7.0000	7.0000	+7.692%	22	351	+23.143%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-9.722%	10	356	+32.615%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-0.415%	1	366	+19.722%
2026-01-08	7.1000	7.2300	7.1000	7.2300	-7.308%	2	365	+19.225%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-5.911%	1	365	+10.513%
2025-12-23	8.2900	8.2900	8.2900	8.2900	-4.713%	75	365	+3.981%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-1.136%	1	426	-0.920%
2025-12-04	8.8000	8.8000	8.8000	8.8000	-5.376%	200	425	-2.045%
2025-12-01	9.3000	9.3000	9.3000	9.3000	-2.208%	2	491	-7.312%
2025-11-19	9.5100	9.5100	9.5100	9.5100	-0.210%	1	491	-9.359%
2025-11-18	9.5300	9.5300	9.5300	9.5300	-1.651%	10	492	-9.549%
2025-11-17	9.6900	9.6900	9.6900	9.6900	+0.519%	5	502	-11.042%
2025-11-14	9.6400	9.6400	9.6400	9.6400	-3.600%	4	502	-10.581%
2025-11-07	8.8500	10.0000	8.8500	10.0000	+29.534%	6	506	-13.800%
2025-10-29	7.7200	7.7200	7.7200	7.7200	-3.620%	1	501	+11.658%
2025-10-24	8.0100	8.0100	8.0100	8.0100	-11.000%	1	500	+7.615%
2025-10-21	9.0000	9.0000	9.0000	9.0000	+15.979%	2	499	-4.222%
2025-10-20	7.7600	7.7600	7.7600	7.7600	+10.227%	2	501	+11.082%
2025-10-15	6.6000	7.1000	6.6000	7.0400	+3.529%	7	499	+22.443%
2025-10-14	7.0000	7.0000	6.8000	6.8000	+0.890%	7	498	+26.765%
2025-10-13	6.5500	6.7400	6.5500	6.7400	-3.577%	30	491	+27.893%
2025-10-10	6.9900	7.0500	6.9900	6.9900	+4.641%	3	475	+23.319%
2025-10-08	6.6800	6.6800	6.6800	6.6800	-2.482%	5	472	+29.042%
2025-10-07	6.8500	6.8500	6.8500	6.8500	+3.788%	4	468	+25.839%
2025-10-06	6.6000	6.6000	6.6000	6.6000	-8.460%	10	468	+30.606%
2025-10-03	6.9000	7.2300	6.9000	7.2100	-8.153%	8	462	+19.556%
2025-09-30	7.8500	7.8500	7.8500	7.8500	+1.290%	1	464	+9.809%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-4.321%	8	463	+11.226%
2025-09-26	8.1000	8.1000	8.1000	8.1000	+7.001%	1	455	+6.420%
2025-09-23	7.2800	7.5700	7.2800	7.5700	-1.688%	20	455	+13.871%
2025-09-22	7.7000	7.7000	7.7000	7.7000	-6.326%	1	441	+11.948%
2025-09-18	8.1200	8.2200	8.1200	8.2200	+4.051%	12	442	+4.866%
2025-09-16	8.3000	8.3000	7.9000	7.9000	-1.250%	6	440	+9.114%
2025-09-15	8.1000	8.1000	8.0000	8.0000	+2.564%	10	446	+7.750%
2025-09-12	7.9200	7.9200	7.8000	7.8000	-2.500%	7	446	+10.513%
2025-09-11	8.0700	8.0700	8.0000	8.0000	-5.325%	15	446	+7.750%
2025-08-22	8.5500	8.5500	8.4500	8.4500	-5.056%	6	450	+2.012%
2025-08-20	9.0000	9.0000	8.9000	8.9000	+1.136%	10	453	-3.146%
2025-08-19	8.8000	8.8000	8.8000	8.8000	+1.149%	1	446	-2.045%
2025-08-18	8.7000	8.7000	8.7000	8.7000	-5.844%	2	445	-0.920%
2025-08-15	9.2500	9.2500	9.2400	9.2400	+7.442%	2	444	-6.710%
2025-08-05	8.5700	8.6000	8.5700	8.6000	-1.149%	2	443	+0.233%
2025-07-21	8.3400	8.7000	8.3400	8.7000	+9.296%	79	441	-0.920%
2025-07-17	7.9600	7.9600	7.9600	7.9600	-3.163%	1	365	+8.291%
2025-07-16	8.2100	8.2300	8.2100	8.2200	-5.517%	17	366	+4.866%
2025-07-15	8.7000	8.7000	8.7000	8.7000	-11.043%	1	367	-0.920%
2025-07-02	9.7800	9.7800	9.7800	9.7800	-0.811%	10	367	-11.861%
2025-06-17	9.8600	9.8600	9.8600	9.8600	+6.941%	2	358	-12.576%
2025-06-13	9.2200	9.2200	9.2200	9.2200	+1.766%	2	360	-6.508%
2025-06-12	9.0600	9.0600	9.0600	9.0600	-6.982%	1	360	-4.857%
2025-06-04	9.7200	9.7400	9.7200	9.7400	-6.883%	2	360	-11.499%
2025-06-02	10.2000	10.4600	10.2000	10.4600	+1.553%	2	360	-17.591%
2025-05-28	10.2500	10.3000	10.2500	10.3000	+3.622%	6	360	-16.311%
2025-05-22	9.9000	9.9400	9.9000	9.9400	-9.636%	200	354	-13.280%
2025-05-05	11.0000	11.0000	11.0000	11.0000	-0.272%	200	255	-21.636%
2025-04-24	11.0000	11.0300	11.0000	11.0300	-1.342%	200	257	-21.850%
2025-04-23	11.2000	11.2000	11.1800	11.1800	+1.636%	2	161	-22.898%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+6.900%	2	160	-21.636%
2025-04-02	10.4000	10.4000	10.2800	10.2900	-5.249%	206	159	-16.229%
2025-03-25	10.7800	10.8600	10.7300	10.8600	-6.621%	151	233	-20.626%
2025-03-10	11.3900	11.6300	11.3900	11.6300	+8.692%	3	82	-25.881%
2025-02-26	10.7000	10.7000	10.7000	10.7000	-2.283%	5	81	-19.439%
2025-02-25	10.9200	10.9500	10.8300	10.9500	+7.353%	50	31	-21.279%
2025-02-18	10.1000	10.2000	10.1000	10.2000	0.000%	2	31	-15.490%
2025-02-07	10.2000	10.2000	10.2000	10.2000	+5.809%	4	29	-15.490%
2025-02-06	9.6600	9.6600	9.6000	9.6400	-9.738%	20	30	-10.581%
2025-01-13	10.4000	10.6800	10.4000	10.6800	+0.282%	4	10	-19.288%
2025-01-10	10.6500	10.6500	10.6500	10.6500	-5.752%	2	6	-19.061%
2024-12-18	11.2200	11.3000	11.2200	11.3000	0.000%	6	7	-23.717%
2024-12-16	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-23.717%

.dark-mode .Y5SBcz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5SBcz{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P15RCAT Jan 15 2027 15.00 Put (RCAT270115P00015000)option OPRA

RCAT20270115P15
RCAT Jan 15 2027 15.00 Put (RCAT270115P00015000)
option OPRA