Dark

RCAT20270115P8
RCAT Jan 15 2027 8.00 Put (RCAT270115P00008000)
option OPRA

EOD

Oct 1, 2026

2.14-1.835%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1400	2.1400	2.1400	2.1400	-1.835%	2	1,021	0.000%
2026-09-30	2.1600	2.1800	2.0900	2.1800	-0.909%	20	1,019	-1.835%
2026-09-29	2.1800	2.2200	2.1800	2.2000	-1.786%	4	1,002	-2.727%
2026-09-28	2.1500	2.2400	2.1200	2.2400	+6.667%	190	1,001	-4.464%
2026-09-25	2.1000	2.1000	2.1000	2.1000	+3.448%	2	814	+1.905%
2026-09-24	2.2400	2.2400	2.0300	2.0300	-4.695%	21	812	+5.419%
2026-09-23	2.1000	2.1500	2.0700	2.1300	+9.231%	18	801	+0.469%
2026-09-22	2.0400	2.0400	1.9500	1.9500	-3.941%	249	785	+9.744%
2026-09-21	1.9700	2.0300	1.9700	2.0300	-3.791%	70	540	+5.419%
2026-09-18	2.0100	2.1100	2.0100	2.1100	+7.653%	46	521	+1.422%
2026-09-17	1.8500	1.9600	1.8500	1.9600	+7.104%	35	475	+9.184%
2026-09-16	1.8300	1.8300	1.8300	1.8300	+15.823%	1	505	+16.940%
2026-09-15	1.7000	1.7100	1.5800	1.5800	-2.469%	14	504	+35.443%
2026-09-14	1.6400	1.6500	1.6200	1.6200	+0.621%	63	494	+32.099%
2026-09-11	1.6200	1.6200	1.6100	1.6100	+4.545%	58	551	+32.919%
2026-09-10	1.3900	1.5400	1.3900	1.5400	-0.645%	4	519	+38.961%
2026-09-09	1.4900	1.5500	1.4800	1.5500	+13.971%	17	520	+38.065%
2026-09-08	1.4000	1.4300	1.3600	1.3600	-16.049%	36	507	+57.353%
2026-09-04	1.5500	1.6200	1.5100	1.6200	+8.725%	13	470	+32.099%
2026-09-03	1.5300	1.5400	1.4900	1.4900	-6.875%	3	470	+43.624%
2026-09-02	1.5900	1.6000	1.5900	1.6000	0.000%	11	472	+33.750%
2026-09-01	1.5900	1.6000	1.5900	1.6000	-2.439%	6	468	+33.750%
2026-08-28	1.5000	1.6400	1.5000	1.6400	+17.143%	5	462	+30.488%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-9.677%	2	461	+52.857%
2026-08-26	1.4800	1.5500	1.4800	1.5500	+4.027%	6	463	+38.065%
2026-08-25	1.4900	1.4900	1.4900	1.4900	-6.289%	6	461	+43.624%
2026-08-24	1.5300	1.5900	1.5300	1.5900	+18.657%	9	455	+34.591%
2026-08-21	1.3400	1.3400	1.3400	1.3400	-4.286%	10	448	+59.701%
2026-08-20	1.4000	1.4000	1.4000	1.4000	+7.692%	1	438	+52.857%
2026-08-19	1.3200	1.3600	1.3000	1.3000	-10.345%	7	439	+64.615%
2026-08-18	1.4500	1.4500	1.4500	1.4500	+22.881%	5	437	+47.586%
2026-08-17	1.2300	1.2300	1.1800	1.1800	-3.279%	6	442	+81.356%
2026-08-14	1.1100	1.2200	1.1100	1.2200	-3.175%	34	438	+75.410%
2026-08-13	1.2000	1.2600	1.2000	1.2600	-5.263%	6	421	+69.841%
2026-08-12	1.2700	1.3300	1.2700	1.3300	-2.920%	62	415	+60.902%
2026-08-11	1.3700	1.3700	1.3700	1.3700	-4.861%	2	355	+56.204%
2026-08-10	1.3800	1.4400	1.3800	1.4400	-15.294%	6	353	+48.611%
2026-08-07	1.7700	1.7800	1.7000	1.7000	-9.574%	10	349	+25.882%
2026-08-05	1.9100	1.9100	1.8800	1.8800	-1.053%	73	340	+13.830%
2026-08-04	1.9500	1.9500	1.9000	1.9000	-16.300%	37	269	+12.632%
2026-08-03	2.2700	2.2700	2.2700	2.2700	-6.967%	6	251	-5.727%
2026-07-30	2.5400	2.5400	2.4400	2.4400	-3.937%	8	254	-12.295%
2026-07-29	2.3900	2.5400	2.3900	2.5400	+4.527%	2	255	-15.748%
2026-07-28	2.5500	2.5500	2.4300	2.4300	+2.966%	9	256	-11.934%
2026-07-24	2.3600	2.3600	2.3600	2.3600	+3.965%	22	248	-9.322%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+10.732%	1	260	-5.727%
2026-07-22	2.0500	2.0500	2.0500	2.0500	-10.870%	4	259	+4.390%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-1.709%	1	260	-6.957%
2026-07-17	2.3500	2.3700	2.3300	2.3400	+1.739%	5	259	-8.547%
2026-07-16	2.2500	2.3000	2.2500	2.3000	+7.477%	2	258	-6.957%
2026-07-15	2.1500	2.1500	2.1400	2.1400	+0.469%	18	257	0.000%
2026-07-13	1.9900	2.1300	1.9900	2.1300	+7.576%	50	254	+0.469%
2026-07-10	1.8600	1.9800	1.8500	1.9800	+4.211%	10	244	+8.081%
2026-07-08	1.9400	1.9400	1.9000	1.9000	+13.095%	8	234	+12.632%
2026-07-06	1.6100	1.6800	1.6000	1.6800	+12.000%	8	232	+27.381%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-14.773%	1	224	+42.667%
2026-06-29	1.7600	1.7600	1.7600	1.7600	-6.878%	2	224	+21.591%
2026-06-26	1.8900	1.8900	1.8900	1.8900	-3.571%	1	226	+13.228%
2026-06-25	1.9800	2.0000	1.9600	1.9600	+14.620%	18	226	+9.184%
2026-06-23	1.7100	1.7100	1.7100	1.7100	+3.636%	1	238	+25.146%
2026-06-22	1.7000	1.7000	1.6500	1.6500	+3.125%	2	239	+29.697%
2026-06-18	1.6500	1.6600	1.6000	1.6000	-1.235%	3	238	+33.750%
2026-06-11	1.6200	1.6200	1.6200	1.6200	+10.204%	2	238	+32.099%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+7.299%	20	238	+45.578%
2026-06-03	1.3500	1.3700	1.3500	1.3700	+13.223%	4	218	+56.204%
2026-06-02	1.2400	1.2400	1.2100	1.2100	-6.202%	3	214	+76.860%
2026-06-01	1.2500	1.2900	1.2200	1.2900	-4.444%	24	211	+65.891%
2026-05-28	1.4400	1.4400	1.3300	1.3500	-21.965%	15	189	+58.519%
2026-05-26	1.7300	1.7300	1.7300	1.7300	-7.979%	6	179	+23.699%
2026-05-22	1.8800	1.8800	1.8800	1.8800	-6.000%	4	175	+13.830%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-6.103%	1	177	+7.000%
2026-05-19	2.0900	2.1300	2.0800	2.1300	+9.231%	9	177	+0.469%
2026-05-18	1.9500	2.0300	1.9500	1.9500	+2.632%	29	175	+9.744%
2026-05-15	1.9300	2.0100	1.8800	1.9000	-4.523%	40	175	+12.632%
2026-05-13	1.9400	2.0500	1.9200	1.9900	+15.698%	35	113	+7.538%
2026-05-11	1.7200	1.7200	1.7200	1.7200	+5.521%	21	84	+24.419%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-8.427%	1	95	+31.288%
2026-05-06	1.7700	1.7800	1.7700	1.7800	-1.657%	10	94	+20.225%
2026-05-05	1.7500	1.8100	1.7400	1.8100	+5.848%	9	95	+18.232%
2026-05-04	1.7000	1.7100	1.7000	1.7100	+3.636%	2	94	+25.146%
2026-04-30	1.6700	1.6700	1.6500	1.6500	-11.290%	54	92	+29.697%
2026-04-29	1.8400	1.8600	1.8400	1.8600	+2.762%	4	46	+15.054%
2026-04-28	1.8100	1.8100	1.8100	1.8100	0.000%	1	45	+18.232%
2026-04-27	1.8100	1.8100	1.7900	1.8100	+3.429%	33	46	+18.232%
2026-04-24	1.7500	1.7500	1.7500	1.7500	+9.375%	21	31	+22.286%
2026-04-22	1.5900	1.6000	1.5900	1.6000	0.000%	10	10	+33.750%

.dark-mode .qL3WRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL3WRF{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20270115P8RCAT Jan 15 2027 8.00 Put (RCAT270115P00008000)option OPRA

RCAT20270115P8
RCAT Jan 15 2027 8.00 Put (RCAT270115P00008000)
option OPRA