Dark

RCAT20270115P5
RCAT Jan 15 2027 5.00 Put (RCAT270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.4700+6.818%(+0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4700	0.4400	0.4700	+6.818%	50	1,711	0.000%
2026-09-30	0.4700	0.4700	0.4400	0.4400	+4.762%	2	1,681	+6.818%
2026-09-29	0.4400	0.4400	0.4200	0.4200	0.000%	11	1,680	+11.905%
2026-09-28	0.4500	0.4500	0.4000	0.4200	-16.000%	5	1,669	+11.905%
2026-09-24	0.4100	0.5000	0.4100	0.5000	+31.579%	51	1,668	-6.000%
2026-09-23	0.3800	0.3800	0.3800	0.3800	-2.564%	5	1,719	+23.684%
2026-09-22	0.4000	0.4500	0.3300	0.3900	-13.333%	22	1,719	+20.513%
2026-09-21	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,704	+4.444%
2026-09-18	0.4000	0.4300	0.4000	0.4300	+10.256%	58	1,703	+9.302%
2026-09-16	0.3400	0.4000	0.3400	0.3900	+30.000%	222	1,696	+20.513%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-9.091%	449	1,685	+56.667%
2026-09-14	0.3300	0.3300	0.3300	0.3300	-5.714%	53	1,309	+42.424%
2026-09-11	0.3500	0.3500	0.3500	0.3500	+25.000%	2	1,307	+34.286%
2026-09-10	0.3300	0.3300	0.2800	0.2800	-6.667%	10	1,305	+67.857%
2026-09-09	0.3400	0.3400	0.2900	0.3000	+7.143%	9	1,311	+56.667%
2026-09-08	0.2800	0.2800	0.2800	0.2800	-15.152%	15	1,302	+67.857%
2026-09-03	0.3300	0.3300	0.3300	0.3300	-8.333%	3	1,302	+42.424%
2026-09-02	0.3400	0.3700	0.3400	0.3600	+2.857%	4	1,305	+30.556%
2026-08-28	0.3500	0.3500	0.3500	0.3500	+6.061%	15	1,303	+34.286%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-5.714%	5	1,303	+42.424%
2026-08-24	0.3700	0.3700	0.3500	0.3500	+6.061%	20	1,303	+34.286%
2026-08-19	0.3300	0.3300	0.3300	0.3300	+26.923%	3	1,283	+42.424%
2026-08-17	0.2600	0.2600	0.2600	0.2600	+8.333%	2	1,286	+80.769%
2026-08-14	0.2600	0.2600	0.2400	0.2400	-14.286%	12	1,286	+95.833%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-20.000%	20	1,285	+67.857%
2026-08-12	0.4100	0.4100	0.3500	0.3500	0.000%	13	1,305	+34.286%
2026-08-11	0.3600	0.3600	0.3500	0.3500	-7.895%	15	1,305	+34.286%
2026-08-10	0.3800	0.3800	0.3700	0.3800	-9.524%	306	1,317	+23.684%
2026-08-07	0.4700	0.4700	0.4200	0.4200	-20.755%	2	1,047	+11.905%
2026-08-06	0.5500	0.5500	0.4700	0.5300	-5.357%	5	1,049	-11.321%
2026-08-04	0.5300	0.5700	0.5300	0.5600	-16.418%	50	1,050	-16.071%
2026-08-03	0.7000	0.7000	0.6700	0.6700	-9.459%	2	1,030	-29.851%
2026-07-31	0.7700	0.7700	0.7400	0.7400	-10.843%	12	1,030	-36.486%
2026-07-29	0.7700	0.8400	0.7700	0.8300	+2.469%	5	1,018	-43.373%
2026-07-28	0.7500	0.8100	0.7500	0.8100	+9.459%	12	1,015	-41.975%
2026-07-24	0.7500	0.7500	0.7400	0.7400	+8.824%	45	1,015	-36.486%
2026-07-23	0.6800	0.6800	0.6800	0.6800	-2.857%	5	970	-30.882%
2026-07-20	0.6500	0.7000	0.6500	0.7000	-5.405%	2	970	-32.857%
2026-07-17	0.7400	0.7400	0.7400	0.7400	+2.778%	1	970	-36.486%
2026-07-16	0.7200	0.7200	0.7200	0.7200	+24.138%	1	969	-34.722%
2026-07-15	0.5800	0.5800	0.5800	0.5800	-7.937%	1	968	-18.966%
2026-07-14	0.6300	0.6300	0.6300	0.6300	-1.563%	1	969	-25.397%
2026-07-13	0.6400	0.6400	0.6400	0.6400	+28.000%	20	968	-26.563%
2026-07-06	0.3900	0.5000	0.3900	0.5000	+25.000%	11	988	-6.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-20.000%	1	977	+17.500%
2026-06-29	0.5500	0.5500	0.5000	0.5000	-5.660%	3	977	-6.000%
2026-06-24	0.5100	0.5400	0.5100	0.5300	+8.163%	14	975	-11.321%
2026-06-22	0.4900	0.4900	0.4900	0.4900	0.000%	1	971	-4.082%
2026-06-16	0.4600	0.4900	0.4600	0.4900	+22.500%	25	971	-4.082%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-6.977%	3	986	+17.500%
2026-06-08	0.4300	0.4300	0.4300	0.4300	-4.444%	1	986	+9.302%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+9.756%	20	986	+4.444%
2026-06-02	0.4100	0.4100	0.4100	0.4100	+5.128%	1	986	+14.634%
2026-06-01	0.4000	0.4100	0.3800	0.3900	-4.878%	72	986	+20.513%
2026-05-28	0.4500	0.4900	0.3600	0.4100	-21.154%	69	939	+14.634%
2026-05-27	0.5200	0.5200	0.5200	0.5200	-7.143%	5	943	-9.615%
2026-05-26	0.5500	0.5600	0.5500	0.5600	+3.704%	9	943	-16.071%
2026-05-22	0.5400	0.5400	0.5400	0.5400	-10.000%	1	943	-12.963%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-6.250%	1	942	-21.667%
2026-05-15	0.6500	0.6600	0.6400	0.6400	+1.587%	3	941	-26.563%
2026-05-14	0.6000	0.6300	0.6000	0.6300	+1.613%	3	939	-25.397%
2026-05-13	0.6100	0.6500	0.6100	0.6200	+24.000%	51	906	-24.194%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-13.793%	2	906	-6.000%
2026-05-08	0.5700	0.5800	0.5700	0.5800	0.000%	2	907	-18.966%
2026-05-07	0.5800	0.5800	0.5800	0.5800	+1.754%	3	907	-18.966%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-5.000%	2	907	-17.544%
2026-05-05	0.6000	0.6000	0.5500	0.6000	+13.208%	16	907	-21.667%
2026-05-01	0.5500	0.5500	0.5300	0.5300	-10.169%	3	902	-11.321%
2026-04-29	0.5700	0.6100	0.5700	0.5900	+1.724%	19	902	-20.339%
2026-04-28	0.5800	0.5800	0.5800	0.5800	-12.121%	3	906	-18.966%
2026-04-23	0.6600	0.6600	0.6600	0.6600	+20.000%	1	906	-28.788%
2026-04-22	0.6500	0.6500	0.5500	0.5500	-3.509%	4	906	-14.545%
2026-04-21	0.5600	0.5700	0.5600	0.5700	+11.765%	2	901	-17.544%
2026-04-20	0.6000	0.6000	0.5100	0.5100	-10.526%	102	901	-7.843%
2026-04-17	0.5600	0.5800	0.5600	0.5700	+1.786%	9	994	-17.544%
2026-04-15	0.5800	0.6000	0.5600	0.5600	-12.500%	6	991	-16.071%
2026-04-13	0.6400	0.6400	0.6400	0.6400	0.000%	5	987	-26.563%
2026-04-09	0.6600	0.6600	0.6400	0.6400	-7.246%	8	992	-26.563%
2026-04-07	0.6900	0.6900	0.6900	0.6900	+13.115%	6	986	-31.884%
2026-04-06	0.6100	0.6100	0.6100	0.6100	-29.885%	2	980	-22.951%
2026-03-30	0.7500	0.8700	0.7500	0.8700	+22.535%	9	978	-45.977%
2026-03-27	0.6800	0.7100	0.6800	0.7100	+9.231%	5	980	-33.803%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-13.333%	1	978	-27.692%
2026-03-20	0.7200	0.7500	0.7200	0.7500	+8.696%	11	977	-37.333%
2026-03-19	0.6900	0.6900	0.6900	0.6900	+6.154%	6	977	-31.884%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+4.839%	7	971	-27.692%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-8.824%	1	978	-24.194%
2026-03-13	0.6800	0.6800	0.6800	0.6800	-9.333%	11	979	-30.882%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-7.407%	2	989	-37.333%
2026-03-10	0.8100	0.8100	0.8100	0.8100	+1.250%	1	989	-41.975%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+5.263%	5	988	-41.250%
2026-03-06	0.6100	0.7600	0.6100	0.7600	-2.564%	7	992	-38.158%
2026-03-04	0.7800	0.7800	0.7800	0.7800	+20.000%	20	998	-39.744%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-14.474%	2	1,000	-27.692%
2026-03-02	0.7500	0.7600	0.7500	0.7600	-10.588%	5	998	-38.158%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+6.250%	1	999	-44.706%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+1.266%	1	1,000	-41.250%
2026-02-23	0.8800	0.8800	0.7900	0.7900	-5.952%	11	1,000	-40.506%
2026-02-20	0.8400	0.8400	0.8400	0.8400	+5.000%	6	990	-44.048%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-15.789%	2	986	-41.250%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-5.000%	20	987	-50.526%
2026-02-13	0.9500	1.0000	0.9500	1.0000	+6.383%	10	975	-53.000%
2026-02-12	0.9000	0.9500	0.9000	0.9400	+4.444%	9	975	-50.000%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-12.621%	1	970	-47.778%
2026-02-05	1.0300	1.0300	1.0000	1.0300	+9.574%	16	971	-54.369%
2026-02-04	0.7600	0.9400	0.7600	0.9400	+10.588%	14	980	-50.000%
2026-02-02	0.9000	0.9000	0.8500	0.8500	-4.494%	21	982	-44.706%
2026-01-30	0.8600	0.8900	0.8500	0.8900	+4.706%	12	977	-47.191%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	50	965	-44.706%
2026-01-26	0.8100	0.8500	0.8100	0.8500	+13.333%	16	986	-44.706%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+5.634%	57	990	-37.333%
2026-01-22	0.7100	0.7100	0.6800	0.7100	-13.415%	3	1,047	-33.803%
2026-01-16	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,045	-42.683%
2026-01-15	0.9000	0.9000	0.7000	0.8500	-9.574%	62	1,045	-44.706%
2026-01-14	0.9600	0.9600	0.9300	0.9400	-8.738%	26	995	-50.000%
2026-01-13	0.9300	1.0400	0.9300	1.0300	+3.000%	119	979	-54.369%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-3.846%	5	1,075	-53.000%
2026-01-09	1.0400	1.0400	1.0400	1.0400	0.000%	5	1,075	-54.808%
2026-01-08	1.0600	1.0600	1.0000	1.0400	-1.887%	8	1,075	-54.808%
2026-01-07	1.1000	1.1000	1.0600	1.0600	-5.357%	12	1,081	-55.660%
2026-01-06	1.1000	1.1200	1.1000	1.1200	+1.818%	15	1,090	-58.036%
2026-01-05	1.2000	1.2000	1.0000	1.1000	-18.519%	23	1,079	-57.273%
2026-01-02	1.4000	1.4000	1.3500	1.3500	-3.571%	7	1,062	-65.185%
2025-12-30	1.5000	1.5000	1.4000	1.4000	-1.408%	56	1,069	-66.429%
2025-12-29	1.5000	1.5000	1.4200	1.4200	-2.069%	9	1,069	-66.901%
2025-12-26	1.3500	1.4500	1.3500	1.4500	+7.407%	6	1,065	-67.586%
2025-12-24	1.3900	1.3900	1.3500	1.3500	+3.846%	17	1,061	-65.185%
2025-12-23	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,061	-63.846%
2025-12-22	1.3200	1.3400	1.2800	1.2800	-17.419%	69	1,061	-63.281%
2025-12-18	1.5600	1.5600	1.5500	1.5500	-5.488%	3	1,061	-69.677%
2025-12-17	1.6100	1.6400	1.6000	1.6400	+13.103%	12	1,060	-71.341%
2025-12-12	1.4300	1.4500	1.4300	1.4500	+1.399%	11	1,054	-67.586%
2025-12-11	1.4300	1.4300	1.4300	1.4300	-4.027%	20	1,043	-67.133%
2025-12-08	1.6000	1.6000	1.4900	1.4900	+1.361%	2	1,063	-68.456%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-6.369%	4	1,064	-68.027%
2025-12-03	1.5700	1.5700	1.5700	1.5700	-7.647%	1	1,060	-70.064%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+9.677%	51	1,059	-72.353%
2025-11-28	1.5500	1.5500	1.5500	1.5500	-8.824%	10	1,008	-69.677%
2025-11-26	1.7000	1.7000	1.7000	1.7000	-0.585%	2	1,003	-72.353%
2025-11-25	1.7100	1.7100	1.7100	1.7100	-7.568%	20	1,003	-72.515%
2025-11-24	1.8500	1.8500	1.8500	1.8500	-2.632%	50	993	-74.595%
2025-11-21	1.8800	1.9000	1.8800	1.9000	+2.703%	12	943	-75.263%
2025-11-18	1.8600	1.8600	1.8000	1.8500	+5.714%	33	945	-74.595%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+13.636%	1	915	-73.143%
2025-11-12	1.5400	1.5400	1.5400	1.5400	-3.750%	5	914	-69.481%
2025-11-07	1.6000	1.6000	1.6000	1.6000	+10.345%	2	909	-70.625%
2025-11-06	1.4500	1.4500	1.4500	1.4500	+7.407%	1	907	-67.586%
2025-10-31	1.3500	1.3500	1.3500	1.3500	+7.143%	5	906	-65.185%
2025-10-27	1.2300	1.2700	1.2300	1.2600	-10.000%	15	916	-62.698%
2025-10-22	1.3700	1.4000	1.3700	1.4000	+16.667%	41	916	-66.429%
2025-10-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	877	-60.833%
2025-10-16	1.2000	1.2000	1.2000	1.2000	+20.000%	100	876	-60.833%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-18.033%	22	976	-53.000%
2025-10-13	1.2200	1.2200	1.2200	1.2200	+1.667%	5	976	-61.475%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+17.647%	2	981	-60.833%
2025-10-09	1.0100	1.0200	1.0100	1.0200	+2.000%	13	983	-53.922%
2025-10-08	1.0000	1.0000	1.0000	1.0000	-5.660%	2	986	-53.000%
2025-10-07	1.0300	1.1300	1.0300	1.0600	+6.000%	10	994	-55.660%
2025-10-06	1.0000	1.0000	1.0000	1.0000	-11.504%	1	994	-53.000%
2025-10-03	1.1500	1.1500	1.1300	1.1300	-5.833%	5	993	-58.407%
2025-10-02	1.2500	1.2500	1.2000	1.2000	-14.894%	3	998	-60.833%
2025-09-26	1.4000	1.4100	1.4000	1.4100	+8.462%	2	1,001	-66.667%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+6.557%	1	1,001	-63.846%
2025-09-23	1.1300	1.2200	1.1100	1.2200	-2.400%	23	1,000	-61.475%
2025-09-22	1.3000	1.3000	1.1700	1.2500	-6.015%	46	1,003	-62.400%
2025-09-19	1.3500	1.3500	1.3300	1.3300	+13.675%	13	997	-64.662%
2025-09-17	1.1700	1.1700	1.1700	1.1700	-16.429%	1	985	-59.829%
2025-09-16	1.4000	1.4000	1.4000	1.4000	+3.704%	1	986	-66.429%
2025-09-12	1.4000	1.4000	1.3500	1.3500	0.000%	6	985	-65.185%
2025-09-11	1.3500	1.3600	1.3500	1.3500	-12.903%	34	980	-65.185%
2025-09-09	1.5700	1.5700	1.5500	1.5500	0.000%	6	997	-69.677%
2025-09-08	1.5500	1.5500	1.5500	1.5500	-1.899%	25	991	-69.677%
2025-08-27	1.5800	1.5800	1.5800	1.5800	+5.333%	4	966	-70.253%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-3.226%	1	970	-68.667%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-7.186%	15	969	-69.677%
2025-08-20	1.6300	1.6700	1.6300	1.6700	+2.454%	2	954	-71.856%
2025-08-18	1.6200	1.6300	1.6200	1.6300	-6.322%	10	953	-71.166%
2025-08-15	1.7100	1.7500	1.7100	1.7400	+7.407%	26	963	-72.989%
2025-08-14	1.6000	1.6600	1.6000	1.6200	+1.250%	21	953	-70.988%
2025-08-13	1.6000	1.6000	1.6000	1.6000	0.000%	2	952	-70.625%
2025-08-12	1.6300	1.6300	1.6000	1.6000	+1.266%	4	952	-70.625%
2025-08-11	1.5000	1.6500	1.5000	1.5800	-1.250%	15	954	-70.253%
2025-08-08	1.6000	1.6000	1.6000	1.6000	+3.226%	1	955	-70.625%
2025-08-06	1.5500	1.5500	1.5500	1.5500	+3.333%	1	954	-69.677%
2025-08-05	1.5000	1.5000	1.5000	1.5000	-11.765%	10	953	-68.667%
2025-08-01	1.7000	1.7000	1.7000	1.7000	0.000%	10	943	-72.353%
2025-07-31	1.6700	1.7000	1.6700	1.7000	0.000%	3	953	-72.353%
2025-07-30	1.7200	1.7800	1.7000	1.7000	+1.796%	4	951	-72.353%
2025-07-29	1.6500	1.7300	1.6500	1.6700	+5.696%	6	948	-71.856%
2025-07-25	1.4800	1.5800	1.4800	1.5800	+1.935%	2	942	-70.253%
2025-07-24	1.5500	1.5500	1.5500	1.5500	-1.899%	1	942	-69.677%
2025-07-23	1.5500	1.5800	1.5500	1.5800	-4.242%	11	941	-70.253%
2025-07-22	1.6000	1.6500	1.6000	1.6500	+3.125%	16	930	-71.515%
2025-07-21	1.3500	1.6000	1.3500	1.6000	+8.108%	33	914	-70.625%
2025-07-18	1.4000	1.4800	1.4000	1.4800	+5.714%	100	903	-68.243%
2025-07-17	1.5000	1.5000	1.3800	1.4000	-7.285%	47	972	-66.429%
2025-07-16	1.5000	1.5200	1.5000	1.5100	-7.927%	19	1,008	-68.874%
2025-07-15	1.6800	1.6800	1.5500	1.6400	+2.500%	35	1,015	-71.341%
2025-07-14	1.7000	1.7200	1.6000	1.6000	-13.514%	22	1,030	-70.625%
2025-07-11	1.8400	1.9000	1.8000	1.8500	-9.756%	7	1,039	-74.595%
2025-07-10	2.0100	2.0900	2.0100	2.0500	+1.990%	6	1,041	-77.073%
2025-07-09	2.0800	2.0800	2.0100	2.0100	-0.985%	25	1,044	-76.617%
2025-07-08	2.1000	3.3000	2.0300	2.0300	-3.333%	4	1,033	-76.847%
2025-07-01	2.1000	2.1000	2.1000	2.1000	+4.478%	1	1,033	-77.619%
2025-06-26	1.9700	2.0200	1.9700	2.0100	-4.286%	22	1,032	-76.617%
2025-06-24	2.1000	2.1000	2.1000	2.1000	+2.439%	2	1,050	-77.619%
2025-06-23	2.0700	2.1100	2.0500	2.0500	-2.844%	19	1,052	-77.073%
2025-06-18	2.1000	2.1100	2.1000	2.1100	+0.476%	110	944	-77.725%
2025-06-17	2.0500	2.1000	2.0000	2.1000	+17.318%	15	944	-77.619%
2025-06-16	1.7900	1.7900	1.7900	1.7900	-7.254%	10	931	-73.743%
2025-06-13	1.9000	1.9300	1.8900	1.9300	+4.324%	36	921	-75.648%
2025-06-12	1.8500	1.8800	1.8500	1.8500	-5.612%	13	913	-74.595%
2025-06-10	1.9600	1.9600	1.9600	1.9600	+3.704%	10	902	-76.020%
2025-06-09	1.8500	1.9000	1.8500	1.8900	-5.500%	19	910	-75.132%
2025-06-06	2.0400	2.0600	1.9700	2.0000	-2.439%	62	898	-76.500%
2025-06-05	2.0500	2.0500	2.0500	2.0500	0.000%	1	902	-77.073%
2025-06-04	2.1000	2.1000	1.9900	2.0500	-8.072%	12	909	-77.073%
2025-06-03	2.2300	2.2300	2.2300	2.2300	+1.364%	10	909	-78.924%
2025-06-02	2.2500	2.2500	2.2000	2.2000	-5.579%	51	899	-78.636%
2025-05-30	2.3500	2.3500	2.3300	2.3300	+5.909%	4	853	-79.828%
2025-05-29	2.2400	2.2400	2.2000	2.2000	-9.465%	5	855	-78.636%
2025-05-27	2.4300	2.4300	2.4300	2.4300	+15.714%	2	850	-80.658%
2025-05-23	2.1000	2.1000	2.1000	2.1000	-3.226%	4	850	-77.619%
2025-05-21	2.1400	2.1700	2.1400	2.1700	+0.463%	3	850	-78.341%
2025-05-16	2.2500	2.2500	2.1600	2.1600	-3.139%	56	851	-78.241%
2025-05-15	2.1500	2.2600	2.1000	2.2300	0.000%	112	839	-78.924%
2025-05-14	2.2300	2.2300	2.2300	2.2300	-12.549%	5	749	-78.924%
2025-05-05	2.5500	2.5500	2.5500	2.5500	+2.823%	50	754	-81.569%
2025-05-02	2.5900	2.5900	2.4800	2.4800	-8.148%	30	704	-81.048%
2025-05-01	2.7000	2.7000	2.7000	2.7000	+0.746%	1	711	-82.593%
2025-04-25	2.6800	2.6800	2.6800	2.6800	+1.132%	2	712	-82.463%
2025-04-24	2.6500	2.6500	2.6500	2.6500	0.000%	2	713	-82.264%
2025-04-22	2.6500	2.6500	2.6500	2.6500	-1.852%	1	711	-82.264%
2025-04-17	2.7000	2.7000	2.7000	2.7000	-3.571%	20	691	-82.593%
2025-04-16	2.8000	2.8000	2.8000	2.8000	+3.704%	4	691	-83.214%
2025-04-14	2.6500	2.7000	2.6500	2.7000	+2.662%	6	687	-82.593%
2025-04-10	2.6300	2.6300	2.6300	2.6300	+14.348%	1	683	-82.129%
2025-04-09	2.6000	2.6000	2.3000	2.3000	-12.879%	75	684	-79.565%
2025-04-07	2.6500	2.6500	2.6400	2.6400	-2.222%	12	715	-82.197%
2025-04-04	2.7500	2.7500	2.7000	2.7000	+7.570%	68	727	-82.593%
2025-04-03	2.4500	2.5500	2.4500	2.5100	+6.809%	204	761	-81.275%
2025-04-02	2.4400	2.4400	2.3500	2.3500	-7.843%	60	837	-80.000%
2025-04-01	2.6000	2.6000	2.5500	2.5500	-4.135%	6	784	-81.569%
2025-03-31	2.7400	2.7400	2.6600	2.6600	-1.481%	6	781	-82.331%
2025-03-27	2.7000	2.7000	2.7000	2.7000	+0.746%	103	776	-82.593%
2025-03-26	2.6800	2.6800	2.6800	2.6800	+3.077%	2	673	-82.463%
2025-03-25	2.6000	2.6000	2.6000	2.6000	0.000%	2	671	-81.923%
2025-03-24	2.7000	2.7000	2.6000	2.6000	-7.143%	14	673	-81.923%
2025-03-21	2.8000	2.8000	2.8000	2.8000	-1.754%	2	679	-83.214%
2025-03-20	2.8600	2.8600	2.8500	2.8500	+1.786%	2	678	-83.509%
2025-03-19	2.8100	2.8100	2.8000	2.8000	-1.754%	4	680	-83.214%
2025-03-18	2.8000	2.8500	2.8000	2.8500	+3.636%	2	678	-83.509%
2025-03-17	2.7200	2.7500	2.6500	2.7500	-2.827%	80	678	-82.909%
2025-03-14	2.8300	2.8300	2.8300	2.8300	-0.702%	2	673	-83.392%
2025-03-13	2.8500	2.8500	2.8500	2.8500	-4.682%	2	672	-83.509%
2025-03-11	3.0400	3.0400	2.9900	2.9900	0.000%	12	672	-84.281%
2025-03-10	3.0000	3.0300	2.9700	2.9900	+5.282%	14	664	-84.281%
2025-03-07	2.9200	2.9200	2.8400	2.8400	-3.729%	4	671	-83.451%
2025-03-06	2.9500	2.9500	2.9500	2.9500	+3.147%	7	670	-84.068%
2025-03-05	2.9700	2.9700	2.8600	2.8600	+2.143%	2	670	-83.566%
2025-03-03	2.8000	2.8000	2.8000	2.8000	0.000%	5	672	-83.214%
2025-02-28	2.7000	2.8000	2.7000	2.8000	+3.704%	224	672	-83.214%
2025-02-27	2.7500	2.7500	2.7000	2.7000	-2.174%	40	582	-82.593%
2025-02-25	2.8200	2.8500	2.7500	2.7600	-1.429%	70	576	-82.971%
2025-02-24	2.7000	2.8000	2.7000	2.8000	+9.804%	2	575	-83.214%
2025-02-21	2.6800	2.7000	2.5500	2.5500	0.000%	120	575	-81.569%
2025-02-20	2.4600	2.5500	2.4600	2.5500	+1.190%	2	625	-81.569%
2025-02-19	2.5200	2.5200	2.5200	2.5200	-2.326%	3	625	-81.349%
2025-02-18	2.5800	2.5800	2.5800	2.5800	-0.769%	4	625	-81.783%
2025-02-14	2.6500	2.6500	2.6000	2.6000	+6.122%	40	649	-81.923%
2025-02-12	2.6300	2.6300	2.4500	2.4500	-2.000%	61	649	-80.816%
2025-02-11	2.6500	2.6500	2.5000	2.5000	+8.696%	110	710	-81.200%
2025-02-10	2.3300	2.3300	2.3000	2.3000	+0.877%	4	810	-79.565%
2025-02-07	1.5500	2.4700	1.5500	2.2800	+7.042%	902	813	-79.386%
2025-02-06	2.2800	2.3000	1.9300	2.1300	-9.362%	1,042	1,040	-77.934%
2025-02-05	2.4500	2.4500	2.3500	2.3500	-16.071%	2	19	-80.000%
2025-01-27	2.8000	2.8000	2.8000	2.8000	+5.660%	1	21	-83.214%
2025-01-22	2.5900	2.6500	2.5600	2.6500	-1.852%	6	22	-82.264%
2025-01-21	2.7000	2.7000	2.7000	2.7000	+2.273%	1	21	-82.593%
2025-01-14	2.6400	2.6400	2.6400	2.6400	-0.377%	3	22	-82.197%
2025-01-13	2.6500	2.6500	2.6500	2.6500	+1.923%	2	19	-82.264%
2025-01-07	2.6000	2.6000	2.6000	2.6000	+3.586%	2	21	-81.923%
2025-01-06	2.5100	2.5100	2.5100	2.5100	-6.343%	10	21	-81.275%
2025-01-02	2.5700	2.9000	2.5700	2.6800	+3.077%	3	12	-82.463%
2024-12-31	2.6000	2.6000	2.6000	2.6000	-20.000%	1	10	-81.923%
2024-12-19	3.0000	3.2500	3.0000	3.2500	+9.060%	2	10	-85.538%
2024-12-17	2.9800	2.9800	2.9800	2.9800	-3.247%	1	8	-84.228%
2024-12-11	3.0800	3.0800	3.0800	3.0800	-0.645%	5	7	-84.740%
2024-12-04	3.0000	3.1000	3.0000	3.1000	0.000%	2	2	-84.839%

.dark-mode .bcXX27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcXX27{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P5RCAT Jan 15 2027 5.00 Put (RCAT270115P00005000)option OPRA

RCAT20270115P5
RCAT Jan 15 2027 5.00 Put (RCAT270115P00005000)
option OPRA