Dark

RCAT20270115P7
RCAT Jan 15 2027 7.00 Put (RCAT270115P00007000)
option OPRA

EOD

Oct 1, 2026

1.48+2.069%(+0.03)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.5600	1.4600	1.4800	+2.069%	130	2,658	0.000%
2026-09-30	1.4400	1.4500	1.4400	1.4500	-2.685%	9	2,775	+2.069%
2026-09-29	1.4800	1.4900	1.4600	1.4900	+1.361%	85	2,776	-0.671%
2026-09-28	1.4300	1.4700	1.4100	1.4700	+6.522%	27	2,785	+0.680%
2026-09-25	1.4100	1.4100	1.3800	1.3800	-2.128%	96	2,762	+7.246%
2026-09-24	1.4500	1.4800	1.4100	1.4100	+0.714%	27	2,744	+4.965%
2026-09-23	1.4100	1.4100	1.3900	1.4000	+4.478%	250	2,719	+5.714%
2026-09-22	1.3100	1.3600	1.2900	1.3400	0.000%	55	2,714	+10.448%
2026-09-21	1.3100	1.3400	1.3100	1.3400	-6.294%	30	2,672	+10.448%
2026-09-18	1.3000	1.4400	1.2900	1.4300	+10.000%	61	2,662	+3.497%
2026-09-17	1.2500	1.3000	1.2300	1.3000	-2.985%	103	2,653	+13.846%
2026-09-16	1.1100	1.3400	1.1000	1.3400	+30.097%	213	2,651	+10.448%
2026-09-15	1.1000	1.1000	1.0300	1.0300	-4.630%	3	2,444	+43.689%
2026-09-14	1.1400	1.1400	1.0300	1.0800	+2.857%	142	2,443	+37.037%
2026-09-11	1.0000	1.0900	1.0000	1.0500	+5.000%	33	2,348	+40.952%
2026-09-10	1.0000	1.0000	1.0000	1.0000	-1.961%	25	2,365	+48.000%
2026-09-09	0.9500	1.0300	0.9200	1.0200	+12.088%	378	2,340	+45.098%
2026-09-08	0.9300	0.9300	0.9100	0.9100	-9.000%	3	2,225	+62.637%
2026-09-04	0.9800	1.0100	0.9800	1.0000	0.000%	42	2,222	+48.000%
2026-09-03	0.9900	1.0000	0.9900	1.0000	-4.762%	33	2,222	+48.000%
2026-09-01	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,199	+40.952%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-7.407%	1	2,198	+48.000%
2026-08-28	0.9600	1.0800	0.9600	1.0800	+13.684%	42	2,198	+37.037%
2026-08-27	0.9500	0.9800	0.9500	0.9500	-5.941%	30	2,195	+55.789%
2026-08-25	1.0100	1.0100	1.0100	1.0100	-5.607%	1	2,199	+46.535%
2026-08-24	1.0000	1.0700	1.0000	1.0700	+18.889%	17	2,198	+38.318%
2026-08-21	0.9500	0.9500	0.9000	0.9000	-12.621%	34	2,198	+64.444%
2026-08-20	0.9500	1.0300	0.9500	1.0300	+10.753%	8	2,228	+43.689%
2026-08-19	0.9300	0.9300	0.9300	0.9300	+16.250%	7	2,225	+59.140%
2026-08-18	0.9200	0.9200	0.8000	0.8000	-4.762%	9	2,232	+85.000%
2026-08-17	0.8400	0.8400	0.8400	0.8400	+7.692%	10	2,232	+76.190%
2026-08-14	0.7400	0.8000	0.7000	0.7800	-3.704%	40	2,232	+89.744%
2026-08-13	0.9600	0.9600	0.8100	0.8100	-7.955%	30	2,241	+82.716%
2026-08-11	0.9900	0.9900	0.8700	0.8800	-18.519%	5	2,251	+68.182%
2026-08-10	1.1300	1.1300	0.9500	1.0800	-8.475%	83	2,252	+37.037%
2026-08-07	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,248	+25.424%
2026-08-06	1.2800	1.3500	1.2800	1.3000	-5.109%	9	2,248	+13.846%
2026-08-05	1.3600	1.3700	1.3600	1.3700	+0.735%	203	2,246	+8.029%
2026-08-04	1.4000	1.4000	1.3600	1.3600	-12.821%	29	2,266	+8.824%
2026-08-03	1.7300	1.7300	1.5600	1.5600	-12.849%	9	2,266	-5.128%
2026-07-31	1.8500	1.8500	1.7500	1.7900	-5.291%	64	2,266	-17.318%
2026-07-30	1.8800	1.9000	1.8700	1.8900	-4.061%	7	2,241	-21.693%
2026-07-29	1.8900	1.9700	1.8900	1.9700	+10.056%	221	2,238	-24.873%
2026-07-28	1.7900	1.7900	1.7900	1.7900	+3.468%	1	2,428	-17.318%
2026-07-24	1.7200	1.7300	1.7000	1.7300	+8.125%	36	2,428	-14.451%
2026-07-23	1.6000	1.6500	1.6000	1.6000	-5.882%	9	2,395	-7.500%
2026-07-22	1.4800	1.7000	1.4800	1.7000	+18.881%	37	2,392	-12.941%
2026-07-21	1.4300	1.4300	1.4300	1.4300	-15.882%	200	2,385	+3.497%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,185	-12.941%
2026-07-17	1.7700	1.7700	1.7500	1.7500	+1.156%	33	2,185	-15.429%
2026-07-16	1.7000	1.7300	1.7000	1.7300	+11.613%	26	2,153	-14.451%
2026-07-15	1.5000	1.5700	1.5000	1.5500	+8.392%	45	2,130	-4.516%
2026-07-10	1.4000	1.4300	1.4000	1.4300	+5.926%	32	2,086	+3.497%
2026-07-08	1.3700	1.3700	1.2600	1.3500	0.000%	17	2,069	+9.630%
2026-07-07	1.3200	1.3500	1.3200	1.3500	+19.469%	4	2,060	+9.630%
2026-07-02	1.0000	1.1300	1.0000	1.1300	-1.739%	6	2,057	+30.973%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-2.542%	29	2,057	+28.696%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-15.108%	2	2,033	+25.424%
2026-06-29	1.2900	1.3900	1.2400	1.3900	+2.206%	19	2,033	+6.475%
2026-06-26	1.4300	1.4300	1.3600	1.3600	-6.207%	7	2,034	+8.824%
2026-06-25	1.4000	1.4500	1.4000	1.4500	0.000%	15	2,032	+2.069%
2026-06-24	1.3100	1.4500	1.3000	1.4500	+17.886%	7	2,027	+2.069%
2026-06-23	1.1700	1.2300	1.1700	1.2300	+4.237%	2	2,020	+20.325%
2026-06-22	1.2200	1.2200	1.1800	1.1800	-1.667%	2	2,018	+25.424%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+20.000%	1	2,017	+23.333%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-13.793%	1	2,017	+48.000%
2026-06-12	1.1500	1.1600	1.1500	1.1600	-0.855%	2	2,017	+27.586%
2026-06-10	1.0800	1.1700	1.0800	1.1700	0.000%	2	2,017	+26.496%
2026-06-09	1.2200	1.2200	1.1700	1.1700	+11.429%	12	2,017	+26.496%
2026-06-08	1.0000	1.0500	1.0000	1.0500	-7.895%	4	2,011	+40.952%
2026-06-05	1.1400	1.1400	1.1400	1.1400	+26.667%	10	2,011	+29.825%
2026-06-03	1.1100	1.1100	0.9000	0.9000	-2.174%	37	2,011	+64.444%
2026-06-01	1.0300	1.0300	0.9200	0.9200	-12.381%	4	1,996	+60.870%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,995	+40.952%
2026-05-28	1.0800	1.0800	0.9000	0.9500	-21.488%	19	1,995	+55.789%
2026-05-27	1.2500	1.3800	1.2100	1.2100	-4.724%	19	2,002	+22.314%
2026-05-26	1.3000	1.3100	1.2700	1.2700	-3.053%	6	2,002	+16.535%
2026-05-22	1.3100	1.3100	1.3100	1.3100	-18.125%	1	1,998	+12.977%
2026-05-19	1.5700	1.6000	1.5300	1.6000	+22.137%	5	1,999	-7.500%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-6.429%	10	1,997	+12.977%
2026-05-15	1.4500	1.4500	1.3700	1.4000	-0.709%	224	1,997	+5.714%
2026-05-14	1.4500	1.4500	1.4000	1.4100	-3.425%	203	1,831	+4.965%
2026-05-13	1.5000	1.5000	1.4000	1.4600	+24.786%	122	1,715	+1.370%
2026-05-11	1.2800	1.2800	1.1700	1.1700	-7.874%	30	1,715	+26.496%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-0.781%	2	1,714	+16.535%
2026-05-06	1.2800	1.2800	1.2800	1.2800	-5.185%	3	1,714	+15.625%
2026-05-05	1.3200	1.3500	1.3200	1.3500	+8.871%	13	1,714	+9.630%
2026-05-04	1.2600	1.2600	1.2400	1.2400	-1.587%	9	1,714	+19.355%
2026-05-01	1.2200	1.2600	1.2200	1.2600	+2.439%	2	1,716	+17.460%
2026-04-30	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,716	+20.325%
2026-04-29	1.3300	1.4000	1.3000	1.3000	-2.256%	28	1,717	+13.846%
2026-04-28	1.3400	1.3400	1.3300	1.3300	0.000%	5	1,695	+11.278%
2026-04-27	1.2900	1.3400	1.2900	1.3300	+2.308%	14	1,697	+11.278%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,693	+13.846%
2026-04-23	1.2400	1.2900	1.2300	1.2900	+6.612%	5	1,692	+14.729%
2026-04-22	1.2100	1.2100	1.2100	1.2100	+0.833%	1	1,692	+22.314%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,692	+23.333%
2026-04-20	1.1900	1.1900	1.1900	1.1900	-7.752%	2	1,692	+24.370%
2026-04-17	1.1600	1.2900	1.1600	1.2900	+4.878%	45	1,690	+14.729%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-3.150%	28	1,687	+20.325%
2026-04-14	1.2300	1.3500	1.2300	1.2700	-1.550%	124	1,665	+16.535%
2026-04-13	1.2800	1.2900	1.2800	1.2900	-3.731%	37	1,715	+14.729%
2026-04-08	1.3400	1.3400	1.3400	1.3400	-7.586%	1	1,689	+10.448%
2026-04-07	1.4000	1.4500	1.4000	1.4500	+8.209%	2	1,689	+2.069%
2026-04-06	1.3400	1.4400	1.3400	1.3400	-7.586%	39	1,687	+10.448%
2026-04-02	1.5700	1.5700	1.4500	1.4500	+0.694%	3	1,720	+2.069%
2026-04-01	1.4300	1.4400	1.4300	1.4400	-0.690%	2	1,720	+2.778%
2026-03-31	1.5500	1.7200	1.3200	1.4500	-6.452%	5	1,719	+2.069%
2026-03-30	1.5500	1.5500	1.5500	1.5500	+2.649%	1	1,719	-4.516%
2026-03-27	1.4500	1.5100	1.4500	1.5100	+10.219%	2	1,719	-1.987%
2026-03-26	1.3000	1.4100	1.3000	1.3700	+14.167%	119	1,717	+8.029%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-11.111%	1	1,618	+23.333%
2026-03-24	1.3200	1.3500	1.3200	1.3500	0.000%	2	1,618	+9.630%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-7.534%	2	1,619	+9.630%
2026-03-20	1.4000	1.5200	1.4000	1.4600	+8.955%	15	1,621	+1.370%
2026-03-19	1.3800	1.4400	1.3400	1.3400	+45.652%	25	1,631	+10.448%
2026-03-18	1.2300	1.2300	0.9200	0.9200	-27.559%	7	1,611	+60.870%
2026-03-17	1.3500	1.4000	1.2700	1.2700	-5.926%	16	1,616	+16.535%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+0.746%	10	1,632	+9.630%
2026-03-13	1.3700	1.4000	1.3400	1.3400	-8.219%	5	1,624	+10.448%
2026-03-11	1.4400	1.5000	1.4400	1.4600	-12.048%	4	1,624	+1.370%
2026-03-10	1.6400	1.6600	1.6400	1.6600	+3.750%	2	1,627	-10.843%
2026-03-09	1.5000	1.6000	1.5000	1.6000	+6.667%	20	1,626	-7.500%
2026-03-06	1.0000	1.5000	1.0000	1.5000	+2.740%	37	1,607	-1.333%
2026-03-05	1.4600	1.4600	1.4600	1.4600	-5.195%	1	1,608	+1.370%
2026-03-04	1.5400	1.5900	1.5400	1.5400	+6.207%	4	1,609	-3.896%
2026-03-03	1.5000	1.5000	1.4500	1.4500	-7.643%	11	1,606	+2.069%
2026-03-02	1.4200	1.5700	1.4200	1.5700	-3.681%	8	1,597	-5.732%
2026-02-26	1.6300	1.6500	1.5900	1.6300	0.000%	702	1,596	-9.202%
2026-02-24	1.6500	1.6500	1.6200	1.6300	+1.242%	19	1,661	-9.202%
2026-02-23	1.6700	1.6700	1.6100	1.6100	-4.167%	2	1,653	-8.075%
2026-02-20	1.6800	1.6800	1.6800	1.6800	+9.091%	1	1,654	-11.905%
2026-02-19	1.5400	1.5400	1.5400	1.5400	-14.444%	1	1,653	-3.896%
2026-02-17	1.8400	1.8600	1.8000	1.8000	-2.174%	163	1,654	-17.778%
2026-02-13	1.8300	1.8400	1.8300	1.8400	+1.657%	22	1,545	-19.565%
2026-02-11	1.7500	1.8100	1.7500	1.8100	+4.624%	22	1,545	-18.232%
2026-02-10	1.7000	1.7300	1.7000	1.7300	+4.848%	8	1,541	-14.451%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-2.941%	2	1,535	-10.303%
2026-02-06	1.8500	1.8700	1.7000	1.7000	-10.526%	46	1,537	-12.941%
2026-02-05	1.8500	1.9000	1.8000	1.9000	+4.396%	8	1,521	-22.105%
2026-02-04	1.5700	1.8200	1.5700	1.8200	+5.202%	2	1,514	-18.681%
2026-02-03	1.7300	1.7300	1.7300	1.7300	+6.790%	1	1,515	-14.451%
2026-02-02	1.6600	1.7300	1.5100	1.6200	-4.706%	31	1,515	-8.642%
2026-01-30	1.7000	1.7000	1.7000	1.7000	+9.677%	2	1,488	-12.941%
2026-01-29	1.5100	1.5500	1.5100	1.5500	+7.639%	6	1,487	-4.516%
2026-01-28	1.4800	1.4800	1.4400	1.4400	-5.882%	24	1,486	+2.778%
2026-01-27	1.5200	1.5300	1.5200	1.5300	-5.556%	106	1,492	-3.268%
2026-01-26	1.5200	1.7200	1.5200	1.6200	+8.725%	18	1,386	-8.642%
2026-01-23	1.5000	1.6000	1.4000	1.4900	+13.740%	12	1,372	-0.671%
2026-01-22	1.3500	1.5000	1.3100	1.3100	-12.667%	114	1,369	+12.977%
2026-01-21	1.6500	1.6500	1.5000	1.5000	-10.714%	17	1,281	-1.333%
2026-01-20	1.7000	1.7800	1.5800	1.6800	+5.000%	229	1,281	-11.905%
2026-01-16	1.5600	1.6100	1.5600	1.6000	0.000%	7	1,288	-7.500%
2026-01-15	1.7300	1.7500	1.6000	1.6000	-5.882%	166	1,288	-7.500%
2026-01-14	1.8000	1.9000	1.7000	1.7000	+3.030%	57	1,332	-12.941%
2026-01-13	1.8600	1.9000	1.6500	1.6500	-14.508%	14	1,355	-10.303%
2026-01-12	1.8700	1.9300	1.8400	1.9300	+4.891%	11	1,349	-23.316%
2026-01-09	1.9000	1.9300	1.8400	1.8400	-3.158%	5	1,341	-19.565%
2026-01-08	1.9100	1.9200	1.8600	1.9000	-6.863%	59	1,338	-22.105%
2026-01-07	1.9000	2.0500	1.9000	2.0400	-0.971%	42	1,302	-27.451%
2026-01-06	2.1000	2.1000	2.0600	2.0600	-5.936%	6	1,342	-28.155%
2026-01-05	2.1300	2.2500	2.1300	2.1900	-17.358%	163	1,336	-32.420%
2025-12-31	2.6500	2.6500	2.6500	2.6500	0.000%	12	1,263	-44.151%
2025-12-30	2.6600	2.6600	2.6500	2.6500	+2.317%	25	1,263	-44.151%
2025-12-26	2.5500	2.5900	2.5500	2.5900	+7.917%	2	1,263	-42.857%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,260	-38.333%
2025-12-22	2.4400	2.4600	2.4400	2.4500	-7.547%	21	1,260	-39.592%
2025-12-19	2.6500	2.6500	2.6500	2.6500	-7.018%	10	1,276	-44.151%
2025-12-17	2.7000	2.8500	2.7000	2.8500	+9.615%	3	1,276	-48.070%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+6.122%	5	1,274	-43.077%
2025-12-15	2.4500	2.4500	2.4500	2.4500	-5.769%	4	1,269	-39.592%
2025-12-12	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,269	-43.077%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+3.053%	51	1,269	-45.185%
2025-12-04	2.6200	2.6200	2.6200	2.6200	-6.762%	2	1,219	-43.511%
2025-12-03	2.9200	2.9200	2.8000	2.8100	-3.103%	101	1,217	-47.331%
2025-12-01	3.0000	3.0000	2.9000	2.9000	-1.024%	3	1,141	-48.966%
2025-11-26	2.9700	2.9700	2.9300	2.9300	-3.934%	8	1,141	-49.488%
2025-11-25	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,141	-51.475%
2025-11-24	3.0600	3.0600	3.0000	3.0000	-10.448%	4	1,141	-50.667%
2025-11-21	3.3400	3.3500	3.3400	3.3500	+11.667%	15	1,142	-55.821%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-5.956%	200	1,127	-50.667%
2025-11-19	3.0600	3.1900	3.0600	3.1900	+2.903%	7	927	-53.605%
2025-11-18	3.1800	3.1800	3.1000	3.1000	+1.639%	400	920	-52.258%
2025-11-17	3.1100	3.2200	2.6400	3.0500	-0.327%	27	532	-51.475%
2025-11-14	3.1000	3.1000	3.0600	3.0600	+20.000%	43	533	-51.634%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+8.511%	1	531	-41.961%
2025-11-04	2.5500	2.5500	2.3500	2.3500	-2.083%	11	530	-37.021%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+4.803%	2	530	-38.333%
2025-10-29	2.4100	2.4100	2.2900	2.2900	+14.500%	2	528	-35.371%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-9.910%	1	527	-26.000%
2025-10-27	2.2200	2.2200	2.2200	2.2200	-4.310%	1	528	-33.333%
2025-10-24	2.3200	2.3200	2.3200	2.3200	+4.505%	10	528	-36.207%
2025-10-20	2.2200	2.2200	2.2200	2.2200	-5.532%	1	508	-33.333%
2025-10-17	2.1700	2.3500	2.1700	2.3500	+12.440%	42	507	-37.021%
2025-10-16	2.1100	2.1100	2.0900	2.0900	+10.582%	5	479	-29.187%
2025-10-15	1.9000	1.9000	1.8900	1.8900	-9.135%	10	474	-21.693%
2025-10-10	1.9800	2.0800	1.9800	2.0800	+5.584%	6	474	-28.846%
2025-10-09	1.9700	1.9700	1.9700	1.9700	+2.604%	4	474	-24.873%
2025-10-07	1.9200	1.9200	1.9200	1.9200	+6.077%	3	475	-22.917%
2025-10-06	1.9000	1.9000	1.8000	1.8100	-13.810%	4	475	-18.232%
2025-10-03	1.9500	2.1000	1.9000	2.1000	-8.696%	7	475	-29.524%
2025-10-01	2.3000	2.3000	2.3000	2.3000	0.000%	2	476	-35.652%
2025-09-30	2.3300	2.3300	2.3000	2.3000	-6.883%	20	478	-35.652%
2025-09-29	2.3000	2.4700	2.3000	2.4700	+0.816%	3	479	-40.081%
2025-09-26	2.4500	2.4500	2.4500	2.4500	+0.823%	1	479	-39.592%
2025-09-25	2.4000	2.5000	2.4000	2.4300	+10.959%	5	478	-39.095%
2025-09-23	2.1000	2.1900	2.0700	2.1900	-11.336%	38	477	-32.420%
2025-09-19	2.4700	2.4700	2.4700	2.4700	-4.264%	1	459	-40.081%
2025-09-18	2.4900	2.5800	2.4900	2.5800	+14.667%	2	459	-42.636%
2025-09-17	2.2500	2.2500	2.2500	2.2500	-5.063%	1	459	-34.222%
2025-09-16	2.5000	2.5000	2.3700	2.3700	-2.869%	10	459	-37.553%
2025-09-12	2.4400	2.4400	2.4400	2.4400	+1.667%	1	464	-39.344%
2025-09-11	2.4100	2.5500	2.4000	2.4000	-12.727%	48	464	-38.333%
2025-09-10	2.7900	2.7900	2.7500	2.7500	+1.103%	4	455	-46.182%
2025-09-09	2.7600	2.7600	2.7200	2.7200	-3.203%	21	455	-45.588%
2025-09-04	2.8100	2.8100	2.8100	2.8100	-0.355%	2	435	-47.331%
2025-09-03	2.7800	2.8200	2.7800	2.8200	+0.714%	30	434	-47.518%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+1.083%	5	414	-47.143%
2025-08-29	2.7400	2.7700	2.7400	2.7700	-1.071%	2	409	-46.570%
2025-08-28	2.7200	2.8000	2.7200	2.8000	+1.083%	11	409	-47.143%
2025-08-27	2.7700	2.7700	2.7700	2.7700	+7.364%	5	398	-46.570%
2025-08-25	2.7500	2.7500	2.5800	2.5800	-0.769%	19	398	-42.636%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-1.887%	1	380	-43.077%
2025-08-21	2.6500	2.6500	2.6500	2.6500	-5.357%	1	380	-44.151%
2025-08-20	2.7500	2.9000	2.7500	2.8000	-0.356%	6	380	-47.143%
2025-08-19	2.8000	2.8100	2.8000	2.8100	-1.404%	31	378	-47.331%
2025-08-18	2.8300	2.8500	2.8300	2.8500	-4.362%	10	377	-48.070%
2025-08-15	2.8500	3.0500	2.8500	2.9800	+8.364%	19	377	-50.336%
2025-08-14	2.7000	2.8300	2.7000	2.7500	+1.852%	47	380	-46.182%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-3.571%	1	384	-45.185%
2025-08-12	2.8000	2.8000	2.8000	2.8000	+3.704%	5	385	-47.143%
2025-08-11	2.7000	2.7000	2.7000	2.7000	+1.124%	2	383	-45.185%
2025-08-08	2.6500	2.6700	2.6400	2.6700	-2.198%	5	385	-44.569%
2025-08-07	2.7300	2.7300	2.7300	2.7300	0.000%	1	385	-45.788%
2025-08-06	2.9900	2.9900	2.7300	2.7300	+3.409%	14	386	-45.788%
2025-08-05	2.6400	2.6400	2.6400	2.6400	-7.368%	10	395	-43.939%
2025-08-04	2.8500	2.8500	2.8500	2.8500	-3.390%	5	395	-48.070%
2025-08-01	2.9500	2.9500	2.9500	2.9500	+3.147%	4	395	-49.831%
2025-07-31	2.8600	2.8600	2.8600	2.8600	-3.704%	2	395	-48.252%
2025-07-29	2.8700	3.0000	2.8700	2.9700	+12.928%	6	397	-50.168%
2025-07-28	2.6300	2.6300	2.6300	2.6300	+0.766%	1	397	-43.726%
2025-07-24	2.5900	2.7000	2.5900	2.6100	-6.115%	10	397	-43.295%
2025-07-23	2.7800	2.7800	2.7800	2.7800	-0.714%	4	403	-46.763%
2025-07-22	2.8400	2.8800	2.7000	2.8000	+1.818%	86	399	-47.143%
2025-07-21	2.4500	2.8000	2.4500	2.7500	+16.525%	136	397	-46.182%
2025-07-18	0.0500	2.3600	0.0500	2.3600	-1.667%	20	420	-37.288%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-14.286%	1	410	-38.333%
2025-07-15	2.6300	2.8500	2.6300	2.8000	+9.804%	34	409	-47.143%
2025-07-14	3.0500	3.0500	2.5500	2.5500	-15.000%	45	407	-41.961%
2025-07-11	3.5000	3.5000	3.0000	3.0000	-9.091%	73	404	-50.667%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-29.787%	3	381	-55.152%
2025-07-08	4.7000	4.7000	4.7000	4.7000	+38.235%	1	381	-68.511%
2025-07-01	3.3900	3.4000	3.3900	3.4000	+6.250%	3	382	-56.471%
2025-06-30	3.3000	3.3000	3.2000	3.2000	-5.882%	2	381	-53.750%
2025-06-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	381	-56.471%
2025-06-24	3.5000	3.5000	3.5000	3.5000	-0.285%	60	382	-57.714%
2025-06-23	3.5100	3.5100	3.5100	3.5100	-1.127%	2	406	-57.835%
2025-06-18	3.5500	3.5500	3.5500	3.5500	+3.499%	1	408	-58.310%
2025-06-17	3.4000	3.4700	3.3900	3.4300	+13.201%	6	408	-56.851%
2025-06-16	3.0500	3.0500	3.0300	3.0300	+1.000%	5	407	-51.155%
2025-06-12	3.1500	3.1500	3.0000	3.0000	-5.660%	75	406	-50.667%
2025-06-11	3.1800	3.1800	3.1800	3.1800	-1.548%	2	431	-53.459%
2025-06-10	3.2400	3.2600	3.2300	3.2300	+0.937%	10	431	-54.180%
2025-06-09	3.1800	3.2000	3.1500	3.2000	-0.929%	5	431	-53.750%
2025-06-06	3.1700	3.2600	3.1700	3.2300	-5.000%	24	432	-54.180%
2025-06-05	3.4000	3.4000	3.4000	3.4000	-12.371%	2	432	-56.471%
2025-06-04	3.8800	3.8800	3.8800	3.8800	+10.857%	3	432	-61.856%
2025-06-03	3.5000	3.5000	3.5000	3.5000	-5.405%	1	432	-57.714%
2025-05-29	3.7000	3.7000	3.7000	3.7000	-0.270%	3	432	-60.000%
2025-05-28	3.6500	4.5900	3.6500	3.7100	-0.536%	4	430	-60.108%
2025-05-14	3.6100	3.7300	3.6100	3.7300	-4.359%	3	432	-60.322%
2025-05-13	3.9000	3.9000	3.9000	3.9000	+2.632%	10	432	-62.051%
2025-05-12	3.7800	3.8000	3.7800	3.8000	-4.523%	52	442	-61.053%
2025-05-09	3.9800	3.9800	3.9800	3.9800	-3.163%	4	440	-62.814%
2025-05-07	4.2000	4.2000	4.0700	4.1100	-1.202%	10	440	-63.990%
2025-05-06	4.1600	4.1600	4.1600	4.1600	+7.494%	1	430	-64.423%
2025-05-02	3.8700	3.8700	3.8700	3.8700	-10.000%	20	430	-61.757%
2025-04-29	4.2700	4.3000	4.2700	4.3000	+2.381%	5	430	-65.581%
2025-04-28	4.1700	4.2000	4.1500	4.2000	-2.552%	155	425	-64.762%
2025-04-23	4.3100	4.3100	4.3100	4.3100	-4.222%	1	375	-65.661%
2025-04-21	4.4000	4.5000	4.4000	4.5000	+3.687%	9	376	-67.111%
2025-04-17	4.3400	4.3400	4.3400	4.3400	+5.340%	2	376	-65.899%
2025-04-15	4.1200	4.1500	3.6400	4.1200	+0.488%	11	376	-64.078%
2025-04-14	4.0100	4.1000	3.9700	4.1000	+2.500%	60	366	-63.902%
2025-04-11	4.0000	4.0000	4.0000	4.0000	-4.762%	4	311	-63.000%
2025-04-04	4.2500	4.2500	4.1500	4.2000	+7.692%	104	309	-64.762%
2025-04-02	3.9100	4.0000	3.9000	3.9000	-9.091%	177	335	-62.051%
2025-03-28	4.2500	4.2900	4.2400	4.2900	+4.634%	50	335	-65.501%
2025-03-27	4.1000	4.2500	4.0900	4.1000	+0.244%	42	333	-63.902%
2025-03-25	4.1000	4.1000	4.0900	4.0900	-2.619%	3	333	-63.814%
2025-03-24	4.2000	4.2000	4.2000	4.2000	-2.326%	7	331	-64.762%
2025-03-20	4.3000	4.3000	4.3000	4.3000	-1.149%	1	338	-65.581%
2025-03-19	4.3500	4.3500	4.3500	4.3500	-0.229%	2	337	-65.977%
2025-03-18	4.3000	4.3600	4.3000	4.3600	+3.810%	8	335	-66.055%
2025-03-17	4.2000	4.2000	4.2000	4.2000	-3.002%	1	327	-64.762%
2025-03-14	4.3400	4.3400	4.3300	4.3300	-5.459%	4	326	-65.820%
2025-03-12	4.5800	4.5800	4.5800	4.5800	+0.439%	50	324	-67.686%
2025-03-11	4.5500	4.6500	4.5500	4.5600	+0.220%	37	324	-67.544%
2025-03-10	4.5000	4.5500	4.5000	4.5500	+1.336%	28	321	-67.473%
2025-03-05	4.4900	4.4900	4.4900	4.4900	-0.222%	1	293	-67.038%
2025-03-04	4.5000	4.5000	4.5000	4.5000	+7.143%	1	293	-67.111%
2025-02-28	4.1000	4.2000	4.1000	4.2000	-1.869%	12	293	-64.762%
2025-02-27	4.0000	4.2800	4.0000	4.2800	+2.885%	36	287	-65.421%
2025-02-26	4.1600	4.1600	4.1600	4.1600	-3.256%	2	319	-64.423%
2025-02-25	4.2400	4.3000	4.2400	4.3000	+2.138%	54	321	-65.581%
2025-02-24	4.2100	4.2100	4.2100	4.2100	+6.582%	10	269	-64.846%
2025-02-21	4.0000	4.0000	3.9500	3.9500	+1.282%	8	279	-62.532%
2025-02-20	3.9000	3.9000	3.9000	3.9000	0.000%	1	275	-62.051%
2025-02-19	3.9000	3.9500	3.9000	3.9000	-2.500%	3	274	-62.051%
2025-02-18	4.0000	4.0000	4.0000	4.0000	0.000%	10	271	-63.000%
2025-02-14	4.0000	4.0000	4.0000	4.0000	0.000%	10	276	-63.000%
2025-02-13	3.9500	4.0000	3.9500	4.0000	+2.564%	5	271	-63.000%
2025-02-12	3.9000	3.9000	3.9000	3.9000	+5.405%	2	271	-62.051%
2025-02-10	4.0300	4.0300	2.9800	3.7000	+4.225%	23	269	-60.000%
2025-02-07	3.5000	3.6200	3.4800	3.5500	+1.429%	66	266	-58.310%
2025-02-06	3.6500	3.7000	3.5000	3.5000	-5.405%	36	233	-57.714%
2025-02-05	3.8000	3.8000	3.7000	3.7000	-1.333%	5	233	-60.000%
2025-02-04	3.9000	3.9000	3.7500	3.7500	-9.639%	2	234	-60.533%
2025-02-03	4.1600	4.1600	4.1500	4.1500	+1.220%	4	234	-64.337%
2025-01-31	4.0100	4.1000	4.0100	4.1000	0.000%	4	230	-63.902%
2025-01-30	4.1000	4.1000	4.1000	4.1000	+2.500%	2	229	-63.902%
2025-01-29	4.0000	4.0000	3.9500	4.0000	-2.439%	8	227	-63.000%
2025-01-28	4.0000	4.1000	4.0000	4.1000	-2.381%	5	219	-63.902%
2025-01-27	4.2000	4.3000	4.2000	4.2000	+5.000%	13	214	-64.762%
2025-01-24	4.0000	4.0000	3.8000	4.0000	0.000%	16	201	-63.000%
2025-01-23	4.1000	4.1000	4.0000	4.0000	0.000%	23	193	-63.000%
2025-01-22	4.0100	4.0100	3.9400	4.0000	-4.762%	8	170	-63.000%
2025-01-21	4.2000	4.2000	4.2000	4.2000	+2.439%	2	159	-64.762%
2025-01-17	4.1000	4.1000	4.1000	4.1000	+5.943%	2	159	-63.902%
2025-01-15	3.9000	4.0000	3.8700	3.8700	-4.914%	6	159	-61.757%
2025-01-14	4.2000	4.3000	4.0700	4.0700	-1.928%	15	154	-63.636%
2025-01-13	4.1500	4.1500	4.1500	4.1500	+0.728%	1	143	-64.337%
2025-01-10	4.1200	4.1200	4.1200	4.1200	+5.641%	4	142	-64.078%
2025-01-07	3.9000	3.9000	3.9000	3.9000	+2.094%	4	140	-62.051%
2025-01-06	3.9000	3.9000	3.8200	3.8200	-7.952%	12	136	-61.257%
2025-01-02	4.1500	4.1500	4.1500	4.1500	-3.712%	10	129	-64.337%
2024-12-27	4.1100	4.4900	4.1000	4.3100	-10.208%	30	119	-65.661%
2024-12-19	4.9400	4.9400	4.8000	4.8000	+3.226%	4	106	-69.167%
2024-12-18	4.5000	4.6500	4.5000	4.6500	+5.682%	27	109	-68.172%
2024-12-17	4.4000	4.4000	4.4000	4.4000	+4.019%	1	83	-66.364%
2024-12-12	4.2300	4.2300	4.2300	4.2300	-10.000%	50	82	-65.012%
2024-12-11	4.7000	4.7000	4.7000	4.7000	+1.075%	25	32	-68.511%
2024-12-10	4.5000	4.6500	4.5000	4.6500	+11.511%	2	7	-68.172%
2024-12-04	4.1700	4.1700	4.1700	4.1700	-4.577%	3	5	-64.508%
2024-12-03	3.9000	4.3700	3.9000	4.3700	0.000%	2	2	-66.133%

.dark-mode .T50Xfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T50Xfc{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P7RCAT Jan 15 2027 7.00 Put (RCAT270115P00007000)option OPRA

RCAT20270115P7
RCAT Jan 15 2027 7.00 Put (RCAT270115P00007000)
option OPRA