Dark

RCAT20270115P3
RCAT Jan 15 2027 3.00 Put (RCAT270115P00003000)
option OPRA

EOD

Aug 7, 2026

0.1100-35.294%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1100	0.1100	0.1100	0.1100	-35.294%	1	838	0.000%
2026-07-23	0.1700	0.1700	0.1700	0.1700	+13.333%	1	838	-35.294%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+36.364%	1	838	-26.667%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-26.667%	1	838	0.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	838	-26.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+36.364%	26	839	-26.667%
2026-07-06	0.1400	0.1400	0.1100	0.1100	0.000%	2	839	0.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-15.385%	10	838	0.000%
2026-06-29	0.1400	0.1400	0.1300	0.1300	-13.333%	16	844	-15.385%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+15.385%	4	849	-26.667%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-23.529%	5	844	-15.385%
2026-06-08	0.1700	0.1700	0.1700	0.1700	+54.545%	1	844	-35.294%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-15.385%	1	844	0.000%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-18.750%	15	845	-15.385%
2026-05-18	0.1600	0.1600	0.1600	0.1600	0.000%	1	858	-31.250%
2026-05-13	0.1700	0.1800	0.1600	0.1600	+14.286%	47	857	-31.250%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-6.667%	15	825	-21.429%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	25	840	-26.667%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-11.765%	2	817	-26.667%
2026-04-29	0.1700	0.1700	0.1700	0.1700	+6.250%	2	817	-35.294%
2026-04-28	0.1800	0.1800	0.1600	0.1600	-5.882%	8	817	-31.250%
2026-04-27	0.1700	0.1700	0.1700	0.1700	0.000%	49	815	-35.294%
2026-04-24	0.1700	0.1700	0.1600	0.1700	-5.556%	3	864	-35.294%
2026-04-23	0.2100	0.2100	0.1500	0.1800	+5.882%	19	861	-38.889%
2026-04-22	0.1700	0.1700	0.1700	0.1700	0.000%	15	845	-35.294%
2026-04-21	0.1800	0.1800	0.1700	0.1700	-5.556%	4	830	-35.294%
2026-04-20	0.1800	0.1800	0.1800	0.1800	+63.636%	5	830	-38.889%
2026-04-17	0.1100	0.1100	0.1100	0.1100	-38.889%	1	832	0.000%
2026-04-14	0.1800	0.1800	0.1800	0.1800	-5.263%	2	832	-38.889%
2026-04-13	0.2200	0.2200	0.1900	0.1900	-5.000%	2	832	-42.105%
2026-04-10	0.1600	0.2000	0.1600	0.2000	-23.077%	14	831	-45.000%
2026-03-30	0.2600	0.2600	0.2600	0.2600	+4.000%	40	829	-57.692%
2026-03-27	0.2500	0.2500	0.2500	0.2500	+25.000%	517	829	-56.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-13.043%	3	875	-45.000%
2026-03-20	0.2300	0.2300	0.2300	0.2300	+15.000%	5	877	-52.174%
2026-03-19	0.2100	0.2100	0.2000	0.2000	0.000%	2	876	-45.000%
2026-03-18	0.1800	0.2000	0.1800	0.2000	-16.667%	17	874	-45.000%
2026-03-17	0.1900	0.2400	0.1900	0.2400	+33.333%	2	877	-54.167%
2026-03-16	0.1800	0.1800	0.1800	0.1800	-25.000%	15	877	-38.889%
2026-03-12	0.2400	0.2400	0.2400	0.2400	0.000%	1	877	-54.167%
2026-03-11	0.2600	0.2600	0.2400	0.2400	+4.348%	2	876	-54.167%
2026-03-06	0.2200	0.2400	0.2200	0.2300	-23.333%	9	875	-52.174%
2026-02-27	0.2300	0.3000	0.2300	0.3000	+25.000%	5	868	-63.333%
2026-02-25	0.2400	0.2400	0.2400	0.2400	+4.348%	1	867	-54.167%
2026-02-19	0.2300	0.2300	0.2300	0.2300	-34.286%	1	867	-52.174%
2026-02-17	0.3500	0.3500	0.3500	0.3500	+2.941%	4	868	-68.571%
2026-02-12	0.3400	0.3400	0.3400	0.3400	+6.250%	41	864	-67.647%
2026-02-10	0.3200	0.3200	0.3200	0.3200	-11.111%	1	864	-65.625%
2026-02-05	0.3500	0.4000	0.3500	0.3600	+50.000%	11	863	-69.444%
2026-02-02	0.3100	0.3100	0.2400	0.2400	-14.286%	12	863	-54.167%
2026-01-26	0.2800	0.2800	0.2800	0.2800	+12.000%	10	861	-60.714%
2026-01-23	0.2400	0.2500	0.2400	0.2500	-16.667%	2	851	-56.000%
2026-01-15	0.3200	0.3200	0.3000	0.3000	0.000%	5	851	-63.333%
2026-01-13	0.3400	0.3400	0.3000	0.3000	-23.077%	380	855	-63.333%
2026-01-08	0.3200	0.3900	0.3200	0.3900	-2.500%	7	713	-71.795%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-4.762%	15	715	-72.500%
2026-01-05	0.4400	0.4400	0.4200	0.4200	-19.231%	2	715	-73.810%
2026-01-02	0.5200	0.5200	0.5200	0.5200	-10.345%	10	714	-78.846%
2025-12-30	0.5800	0.5800	0.5800	0.5800	+11.538%	5	724	-81.034%
2025-12-29	0.5200	0.5200	0.5200	0.5200	0.000%	5	719	-78.846%
2025-12-26	0.5200	0.5200	0.5200	0.5200	+15.556%	30	719	-78.846%
2025-12-22	0.5000	0.5000	0.4500	0.4500	-22.414%	22	695	-75.556%
2025-12-15	0.5800	0.5800	0.5800	0.5800	+5.455%	1	712	-81.034%
2025-12-09	0.5500	0.5500	0.5500	0.5500	-3.509%	167	712	-80.000%
2025-12-08	0.5800	0.5800	0.5700	0.5700	-8.065%	6	545	-80.702%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-1.587%	1	545	-82.258%
2025-12-01	0.6600	0.6600	0.6300	0.6300	+5.000%	300	545	-82.540%
2025-11-26	0.7000	0.7000	0.6000	0.6000	-21.053%	10	718	-81.667%
2025-11-25	0.7600	0.7600	0.7600	0.7600	-1.299%	20	718	-85.526%
2025-11-24	0.7700	0.7700	0.7700	0.7700	-3.750%	50	718	-85.714%
2025-11-21	0.8300	0.8400	0.8000	0.8000	+6.667%	301	718	-86.250%
2025-11-20	0.7500	0.7500	0.7500	0.7500	0.000%	1	423	-85.333%
2025-11-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	422	-85.333%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	422	-85.333%
2025-11-14	0.8000	0.8000	0.7200	0.8000	+23.077%	5	422	-86.250%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+6.557%	1	423	-83.077%
2025-11-12	0.6100	0.6100	0.6100	0.6100	+10.909%	1	423	-81.967%
2025-11-07	0.5500	0.5500	0.5500	0.5500	-1.786%	1	423	-80.000%
2025-11-06	0.5600	0.5600	0.5600	0.5600	+9.804%	10	423	-80.357%
2025-10-31	0.5100	0.5100	0.5100	0.5100	-3.774%	20	413	-78.431%
2025-10-28	0.5000	0.5400	0.4500	0.5300	+6.000%	16	413	-79.245%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-13.793%	10	396	-78.000%
2025-10-24	0.5800	0.5800	0.5800	0.5800	+11.538%	2	396	-81.034%
2025-10-22	0.5400	0.5400	0.5200	0.5200	+15.556%	7	398	-78.846%
2025-10-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	398	-75.556%
2025-10-14	0.4500	0.4500	0.4500	0.4500	+21.622%	1	398	-75.556%
2025-10-13	0.3200	0.3700	0.3200	0.3700	-17.778%	35	398	-70.270%
2025-10-10	0.4500	0.4500	0.4500	0.4500	+12.500%	2	387	-75.556%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+11.111%	1	385	-72.500%
2025-10-08	0.3600	0.3600	0.3600	0.3600	-20.000%	16	384	-69.444%
2025-10-07	0.4000	0.4500	0.4000	0.4500	+21.622%	3	370	-75.556%
2025-10-06	0.3700	0.4000	0.3500	0.3700	-17.778%	7	370	-70.270%
2025-10-03	0.4200	0.4500	0.4200	0.4500	-16.667%	8	364	-75.556%
2025-10-01	0.5400	0.5400	0.5400	0.5400	+8.000%	2	362	-79.630%
2025-09-30	0.5000	0.5000	0.5000	0.5000	-3.846%	5	362	-78.000%
2025-09-29	0.5200	0.5200	0.5200	0.5200	-5.455%	2	357	-78.846%
2025-09-26	0.5500	0.5500	0.5500	0.5500	+10.000%	4	355	-80.000%
2025-09-24	0.4900	0.5000	0.4900	0.5000	-9.091%	12	351	-78.000%
2025-09-19	0.5500	0.5500	0.5500	0.5500	0.000%	66	349	-80.000%
2025-09-18	0.6000	0.6000	0.5500	0.5500	+5.769%	41	348	-80.000%
2025-09-15	0.5500	0.5700	0.5200	0.5200	-5.455%	30	307	-78.846%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-3.509%	15	301	-80.000%
2025-09-11	0.6100	0.6100	0.5600	0.5700	-12.308%	27	301	-80.702%
2025-09-10	0.6500	0.6500	0.6500	0.6500	-1.515%	1	308	-83.077%
2025-09-08	0.6600	0.6600	0.6600	0.6600	+1.538%	43	307	-83.333%
2025-09-05	0.6500	0.6500	0.6500	0.6500	-2.985%	8	264	-83.077%
2025-09-04	0.6700	0.6700	0.6700	0.6700	+3.077%	1	258	-83.582%
2025-08-29	0.6500	0.6500	0.6500	0.6500	0.000%	10	248	-83.077%
2025-08-28	0.6500	0.6500	0.6500	0.6500	+8.333%	10	248	-83.077%
2025-08-27	0.6100	0.6100	0.6000	0.6000	-13.043%	14	248	-81.667%
2025-08-15	0.6900	0.6900	0.6900	0.6900	+2.985%	2	235	-84.058%
2025-08-14	0.6100	0.6700	0.6100	0.6700	+3.077%	2	235	-83.582%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+6.557%	1	235	-83.077%
2025-08-08	0.6100	0.6100	0.6100	0.6100	-18.667%	1	234	-81.967%
2025-08-01	0.7000	0.7500	0.7000	0.7500	+11.940%	4	233	-85.333%
2025-07-31	0.6900	0.6900	0.6700	0.6700	-4.286%	2	230	-83.582%
2025-07-30	0.6800	0.7000	0.6800	0.7000	+6.061%	5	230	-84.286%
2025-07-29	0.6600	0.6600	0.6600	0.6600	-1.493%	1	228	-83.333%
2025-07-25	0.6100	0.6700	0.6100	0.6700	+8.065%	2	228	-83.582%
2025-07-24	0.6300	0.6300	0.6200	0.6200	-11.429%	26	229	-82.258%
2025-07-21	0.6000	0.7000	0.6000	0.7000	+16.667%	8	216	-84.286%
2025-07-18	0.6000	0.6000	0.6000	0.6000	-14.286%	10	214	-81.667%
2025-07-17	0.7000	0.7000	0.7000	0.7000	+7.692%	10	204	-84.286%
2025-07-16	0.6500	0.6500	0.6500	0.6500	-12.162%	1	214	-83.077%
2025-07-14	0.7400	0.7400	0.7400	0.7400	-10.843%	1	215	-85.135%
2025-07-11	0.8000	0.8300	0.8000	0.8300	-7.778%	5	216	-86.747%
2025-07-09	0.9000	0.9000	0.9000	0.9000	0.000%	5	212	-87.778%
2025-06-30	0.9000	0.9000	0.9000	0.9000	0.000%	3	212	-87.778%
2025-06-27	0.9000	0.9000	0.9000	0.9000	0.000%	7	209	-87.778%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-10.891%	2	209	-87.778%
2025-06-20	1.0100	1.0100	1.0100	1.0100	+9.783%	2	209	-89.109%
2025-06-17	0.9000	0.9200	0.9000	0.9200	+10.843%	3	208	-88.043%
2025-06-13	0.8300	0.8300	0.8300	0.8300	+3.750%	10	205	-86.747%
2025-06-10	0.8200	0.8200	0.8000	0.8000	0.000%	11	200	-86.250%
2025-06-09	0.8000	0.8000	0.8000	0.8000	-20.000%	4	209	-86.250%
2025-06-03	1.0000	1.0200	1.0000	1.0000	-7.407%	12	205	-89.000%
2025-05-27	1.0800	1.0800	1.0800	1.0800	+6.931%	100	194	-89.815%
2025-05-14	1.0200	1.0200	1.0000	1.0100	-5.607%	4	241	-89.109%
2025-05-13	1.0900	1.0900	1.0700	1.0700	-18.939%	3	245	-89.720%
2025-04-30	1.3200	1.3200	1.3200	1.3200	0.000%	1	248	-91.667%
2025-04-29	1.3200	1.3200	1.3200	1.3200	+5.600%	2	247	-91.667%
2025-04-24	1.2600	1.2600	1.2500	1.2500	-6.015%	100	246	-91.200%
2025-04-23	1.3300	1.3300	1.3300	1.3300	-2.920%	2	154	-91.729%
2025-04-22	1.3700	1.3700	1.3700	1.3700	+19.130%	5	152	-91.971%
2025-04-08	1.1500	1.1500	1.1500	1.1500	+0.877%	1	149	-90.435%
2025-04-03	1.1400	1.1400	1.1400	1.1400	+8.571%	3	150	-90.351%
2025-04-02	1.2500	1.2500	1.0500	1.0500	-16.000%	11	153	-89.524%
2025-04-01	1.2500	1.2500	1.2500	1.2500	-8.088%	1	154	-91.200%
2025-03-31	1.3700	1.3700	1.3600	1.3600	+3.817%	6	154	-91.912%
2025-03-26	1.3100	1.3100	1.3100	1.3100	-9.655%	1	148	-91.603%
2025-03-19	1.4500	1.4500	1.4500	1.4500	+3.571%	4	148	-92.414%
2025-03-18	1.4500	1.4500	1.4000	1.4000	+1.449%	2	148	-92.143%
2025-03-17	1.3500	1.3800	1.3500	1.3800	-7.383%	11	147	-92.029%
2025-03-13	1.4900	1.4900	1.4900	1.4900	-1.325%	1	158	-92.617%
2025-03-11	1.5000	1.5200	1.5000	1.5100	-2.581%	16	158	-92.715%
2025-03-10	1.5500	1.5500	1.5500	1.5500	+10.714%	1	145	-92.903%
2025-03-07	1.4700	1.4700	1.4000	1.4000	-3.448%	4	144	-92.143%
2025-03-05	1.4500	1.4500	1.4500	1.4500	-3.333%	1	143	-92.414%
2025-03-04	1.5000	1.5000	1.5000	1.5000	+11.111%	2	142	-92.667%
2025-03-03	1.3500	1.3500	1.3500	1.3500	0.000%	10	140	-91.852%
2025-02-26	1.3500	1.3500	1.3500	1.3500	-3.571%	18	130	-91.852%
2025-02-24	1.4000	1.4000	1.4000	1.4000	+12.000%	3	130	-92.143%
2025-02-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	128	-91.200%
2025-02-13	1.2200	1.3000	1.2200	1.3000	0.000%	3	128	-91.538%
2025-02-12	1.3000	1.3000	1.3000	1.3000	+13.043%	10	128	-91.538%
2025-02-05	1.1000	1.1500	1.1000	1.1500	-9.449%	6	127	-90.435%
2025-02-03	1.2700	1.2700	1.2700	1.2700	+1.600%	1	128	-91.339%
2025-01-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	127	-91.200%
2025-01-16	1.2000	1.2000	1.2000	1.2000	+1.695%	12	128	-90.833%
2025-01-15	1.2500	1.2500	1.1800	1.1800	-12.593%	2	116	-90.678%
2025-01-14	1.3500	1.3500	1.3500	1.3500	0.000%	1	116	-91.852%
2025-01-13	1.3500	1.3500	1.3500	1.3500	+8.871%	10	115	-91.852%
2025-01-07	1.2400	1.2400	1.2400	1.2400	-27.059%	10	107	-91.129%
2024-12-27	1.7000	1.7000	1.7000	1.7000	+13.333%	2	97	-93.529%
2024-12-26	1.3500	1.5000	1.3500	1.5000	-0.662%	15	98	-92.667%
2024-12-24	1.4000	1.5100	1.4000	1.5100	-1.307%	11	78	-92.715%
2024-12-19	1.5300	1.5300	1.5300	1.5300	-4.375%	1	78	-92.810%
2024-12-18	1.6000	1.6000	1.6000	1.6000	+6.667%	2	78	-93.125%
2024-12-16	1.4500	1.5000	1.4000	1.5000	0.000%	31	76	-92.667%
2024-12-12	1.5000	1.5000	1.5000	1.5000	-13.793%	90	51	-92.667%
2024-12-10	1.7400	1.7400	1.7400	1.7400	+1.754%	2	141	-93.678%
2024-12-04	1.5500	1.7800	1.5500	1.7100	+18.750%	101	143	-93.567%
2024-12-02	1.2900	1.4400	1.2900	1.4400	+6.667%	4	43	-92.361%
2024-11-27	1.3500	1.3500	1.3500	1.3500	+3.846%	1	39	-91.852%
2024-11-26	1.3000	1.3000	1.3000	1.3000	-9.722%	5	39	-91.538%
2024-11-25	1.4500	1.6500	1.4300	1.4400	-10.000%	23	34	-92.361%
2024-11-22	1.2000	1.6000	1.1700	1.6000	+68.421%	54	21	-93.125%
2024-11-21	0.9500	0.9500	0.9500	0.9500	0.000%	16	0	-88.421%

.dark-mode .CT8qsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CT8qsm{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P3RCAT Jan 15 2027 3.00 Put (RCAT270115P00003000)option OPRA

RCAT20270115P3
RCAT Jan 15 2027 3.00 Put (RCAT270115P00003000)
option OPRA