Dark

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

Inactive

Jul 28, 2026

8.20+2.500%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.2000	8.2000	8.2000	8.2000	+2.500%	1	444	0.000%
2026-07-17	8.0000	8.0000	8.0000	8.0000	+13.154%	20	443	+2.500%
2026-07-08	7.0700	7.0700	7.0700	7.0700	+14.587%	1	443	+15.983%
2026-07-02	6.0600	6.1700	6.0600	6.1700	+1.148%	20	441	+32.901%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+7.206%	20	441	+34.426%
2026-06-08	5.7000	5.7000	5.6900	5.6900	+11.133%	20	421	+44.112%
2026-06-01	5.3000	5.3000	5.1200	5.1200	-5.360%	3	438	+60.156%
2026-05-29	5.4100	5.4100	5.4100	5.4100	+1.692%	2	436	+51.571%
2026-05-28	5.6800	5.6800	5.2000	5.3200	-24.752%	36	435	+54.135%
2026-05-21	7.1800	7.1800	7.0700	7.0700	-4.459%	6	403	+15.983%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+12.121%	1	403	+10.811%
2026-05-08	6.6000	6.6000	6.6000	6.6000	+3.125%	1	396	+24.242%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+5.785%	1	395	+28.125%
2026-05-01	6.0500	6.0500	6.0500	6.0500	+0.833%	100	495	+35.537%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+2.564%	1	495	+36.667%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-0.847%	2	496	+40.171%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+4.056%	1	494	+38.983%
2026-04-16	5.6500	5.6700	5.6500	5.6700	-4.061%	20	493	+44.621%
2026-04-15	5.8600	5.9100	5.8600	5.9100	-1.336%	4	481	+38.748%
2026-04-13	5.9900	5.9900	5.9900	5.9900	-4.313%	1	479	+36.895%
2026-04-10	6.2600	6.2600	6.2600	6.2600	+3.130%	1	480	+30.990%
2026-04-08	5.9900	6.1400	5.9900	6.0700	+1.846%	8	481	+35.091%
2026-04-06	5.7500	5.9900	5.7500	5.9600	-6.875%	10	478	+37.584%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+2.400%	1	485	+28.125%
2026-04-01	6.2500	6.2500	6.2500	6.2500	-5.446%	1	485	+31.200%
2026-03-30	6.6100	6.6100	6.6100	6.6100	+6.958%	10	485	+24.054%
2026-03-27	6.1800	6.1800	6.1800	6.1800	+8.421%	10	490	+32.686%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-10.518%	1	480	+43.860%
2026-03-20	6.2000	6.3800	6.2000	6.3700	+10.783%	38	479	+28.728%
2026-03-19	5.9500	6.1900	5.7400	5.7500	+8.902%	17	459	+42.609%
2026-03-18	5.4000	5.5000	5.2800	5.2800	-7.368%	7	445	+55.303%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-3.390%	5	445	+43.860%
2026-03-16	5.8000	5.9000	5.8000	5.9000	+1.724%	2	444	+38.983%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-2.192%	1	443	+41.379%
2026-03-11	6.1600	6.1600	5.9300	5.9300	-5.873%	2	442	+38.280%
2026-03-10	6.6900	6.6900	6.1800	6.3000	-3.963%	6	442	+30.159%
2026-03-09	6.4500	6.5600	6.4500	6.5600	+7.541%	14	440	+25.000%
2026-03-06	5.6500	6.1000	5.3000	6.1000	-3.175%	12	430	+34.426%
2026-03-04	6.2500	6.3000	6.2000	6.3000	+2.439%	23	426	+30.159%
2026-03-03	6.1300	6.1500	6.0000	6.1500	+2.329%	31	405	+33.333%
2026-03-02	5.9800	6.0100	5.9800	6.0100	-7.963%	30	391	+36.439%
2026-02-26	6.7000	6.7000	6.5300	6.5300	-1.061%	3	406	+25.574%
2026-02-24	6.6000	6.6000	6.6000	6.6000	+3.125%	35	409	+24.242%
2026-02-20	6.3000	6.4000	6.3000	6.4000	-8.309%	2	444	+28.125%
2026-02-12	6.9800	6.9800	6.9800	6.9800	+7.550%	35	443	+17.479%
2026-02-09	6.5400	6.5400	6.4900	6.4900	-10.729%	5	408	+26.348%
2026-02-05	7.3300	7.3300	7.2700	7.2700	+6.131%	3	413	+12.792%
2026-02-04	7.1300	7.1300	6.8500	6.8500	+3.008%	31	416	+19.708%
2026-02-02	6.6600	6.6600	6.6500	6.6500	-1.042%	5	385	+23.308%
2026-01-30	6.7400	6.7400	6.7200	6.7200	+8.914%	10	380	+22.024%
2026-01-29	5.8700	6.2200	5.8700	6.1700	+3.697%	15	370	+32.901%
2026-01-28	5.8500	5.9500	5.8100	5.9500	-2.459%	24	371	+37.815%
2026-01-27	6.3700	6.3700	6.1000	6.1000	+2.521%	16	357	+34.426%
2026-01-26	5.9500	5.9500	5.9500	5.9500	+8.182%	2	354	+37.815%
2026-01-23	5.7700	5.8000	5.5000	5.5000	-4.348%	10	352	+49.091%
2026-01-22	5.8000	5.8000	5.5400	5.7500	-4.643%	11	352	+42.609%
2026-01-21	6.0000	6.3000	5.8900	6.0300	-7.657%	18	351	+35.987%
2026-01-20	6.5300	6.5300	6.5300	6.5300	+6.179%	1	349	+25.574%
2026-01-16	6.1500	6.1500	6.1500	6.1500	-8.618%	1	349	+33.333%
2026-01-15	6.7300	6.7300	6.7300	6.7300	-3.857%	2	349	+21.842%
2026-01-14	7.6500	7.6500	7.0000	7.0000	+7.692%	22	351	+17.143%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-9.722%	10	356	+26.154%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-0.415%	1	366	+13.889%
2026-01-08	7.1000	7.2300	7.1000	7.2300	-7.308%	2	365	+13.416%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-5.911%	1	365	+5.128%
2025-12-23	8.2900	8.2900	8.2900	8.2900	-4.713%	75	365	-1.086%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-1.136%	1	426	-5.747%
2025-12-04	8.8000	8.8000	8.8000	8.8000	-5.376%	200	425	-6.818%
2025-12-01	9.3000	9.3000	9.3000	9.3000	-2.208%	2	491	-11.828%
2025-11-19	9.5100	9.5100	9.5100	9.5100	-0.210%	1	491	-13.775%
2025-11-18	9.5300	9.5300	9.5300	9.5300	-1.651%	10	492	-13.956%
2025-11-17	9.6900	9.6900	9.6900	9.6900	+0.519%	5	502	-15.377%
2025-11-14	9.6400	9.6400	9.6400	9.6400	-3.600%	4	502	-14.938%
2025-11-07	8.8500	10.0000	8.8500	10.0000	+29.534%	6	506	-18.000%
2025-10-29	7.7200	7.7200	7.7200	7.7200	-3.620%	1	501	+6.218%
2025-10-24	8.0100	8.0100	8.0100	8.0100	-11.000%	1	500	+2.372%
2025-10-21	9.0000	9.0000	9.0000	9.0000	+15.979%	2	499	-8.889%
2025-10-20	7.7600	7.7600	7.7600	7.7600	+10.227%	2	501	+5.670%
2025-10-15	6.6000	7.1000	6.6000	7.0400	+3.529%	7	499	+16.477%
2025-10-14	7.0000	7.0000	6.8000	6.8000	+0.890%	7	498	+20.588%
2025-10-13	6.5500	6.7400	6.5500	6.7400	-3.577%	30	491	+21.662%
2025-10-10	6.9900	7.0500	6.9900	6.9900	+4.641%	3	475	+17.310%
2025-10-08	6.6800	6.6800	6.6800	6.6800	-2.482%	5	472	+22.754%
2025-10-07	6.8500	6.8500	6.8500	6.8500	+3.788%	4	468	+19.708%
2025-10-06	6.6000	6.6000	6.6000	6.6000	-8.460%	10	468	+24.242%
2025-10-03	6.9000	7.2300	6.9000	7.2100	-8.153%	8	462	+13.731%
2025-09-30	7.8500	7.8500	7.8500	7.8500	+1.290%	1	464	+4.459%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-4.321%	8	463	+5.806%
2025-09-26	8.1000	8.1000	8.1000	8.1000	+7.001%	1	455	+1.235%
2025-09-23	7.2800	7.5700	7.2800	7.5700	-1.688%	20	455	+8.322%
2025-09-22	7.7000	7.7000	7.7000	7.7000	-6.326%	1	441	+6.494%
2025-09-18	8.1200	8.2200	8.1200	8.2200	+4.051%	12	442	-0.243%
2025-09-16	8.3000	8.3000	7.9000	7.9000	-1.250%	6	440	+3.797%
2025-09-15	8.1000	8.1000	8.0000	8.0000	+2.564%	10	446	+2.500%
2025-09-12	7.9200	7.9200	7.8000	7.8000	-2.500%	7	446	+5.128%
2025-09-11	8.0700	8.0700	8.0000	8.0000	-5.325%	15	446	+2.500%
2025-08-22	8.5500	8.5500	8.4500	8.4500	-5.056%	6	450	-2.959%
2025-08-20	9.0000	9.0000	8.9000	8.9000	+1.136%	10	453	-7.865%
2025-08-19	8.8000	8.8000	8.8000	8.8000	+1.149%	1	446	-6.818%
2025-08-18	8.7000	8.7000	8.7000	8.7000	-5.844%	2	445	-5.747%
2025-08-15	9.2500	9.2500	9.2400	9.2400	+7.442%	2	444	-11.255%
2025-08-05	8.5700	8.6000	8.5700	8.6000	-1.149%	2	443	-4.651%
2025-07-21	8.3400	8.7000	8.3400	8.7000	+9.296%	79	441	-5.747%
2025-07-17	7.9600	7.9600	7.9600	7.9600	-3.163%	1	365	+3.015%
2025-07-16	8.2100	8.2300	8.2100	8.2200	-5.517%	17	366	-0.243%
2025-07-15	8.7000	8.7000	8.7000	8.7000	-11.043%	1	367	-5.747%
2025-07-02	9.7800	9.7800	9.7800	9.7800	-0.811%	10	367	-16.155%
2025-06-17	9.8600	9.8600	9.8600	9.8600	+6.941%	2	358	-16.836%
2025-06-13	9.2200	9.2200	9.2200	9.2200	+1.766%	2	360	-11.063%
2025-06-12	9.0600	9.0600	9.0600	9.0600	-6.982%	1	360	-9.492%
2025-06-04	9.7200	9.7400	9.7200	9.7400	-6.883%	2	360	-15.811%
2025-06-02	10.2000	10.4600	10.2000	10.4600	+1.553%	2	360	-21.606%
2025-05-28	10.2500	10.3000	10.2500	10.3000	+3.622%	6	360	-20.388%
2025-05-22	9.9000	9.9400	9.9000	9.9400	-9.636%	200	354	-17.505%
2025-05-05	11.0000	11.0000	11.0000	11.0000	-0.272%	200	255	-25.455%
2025-04-24	11.0000	11.0300	11.0000	11.0300	-1.342%	200	257	-25.657%
2025-04-23	11.2000	11.2000	11.1800	11.1800	+1.636%	2	161	-26.655%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+6.900%	2	160	-25.455%
2025-04-02	10.4000	10.4000	10.2800	10.2900	-5.249%	206	159	-20.311%
2025-03-25	10.7800	10.8600	10.7300	10.8600	-6.621%	151	233	-24.494%
2025-03-10	11.3900	11.6300	11.3900	11.6300	+8.692%	3	82	-29.493%
2025-02-26	10.7000	10.7000	10.7000	10.7000	-2.283%	5	81	-23.364%
2025-02-25	10.9200	10.9500	10.8300	10.9500	+7.353%	50	31	-25.114%
2025-02-18	10.1000	10.2000	10.1000	10.2000	0.000%	2	31	-19.608%
2025-02-07	10.2000	10.2000	10.2000	10.2000	+5.809%	4	29	-19.608%
2025-02-06	9.6600	9.6600	9.6000	9.6400	-9.738%	20	30	-14.938%
2025-01-13	10.4000	10.6800	10.4000	10.6800	+0.282%	4	10	-23.221%
2025-01-10	10.6500	10.6500	10.6500	10.6500	-5.752%	2	6	-23.005%
2024-12-18	11.2200	11.3000	11.2200	11.3000	0.000%	6	7	-27.434%
2024-12-16	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-27.434%

.dark-mode .Bx53xB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bx53xB{ 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