Dark

RCAT20280121C10
RCAT Jan 21 2028 10.00 Call (RCAT280121C00010000)
option OPRA

EOD

Aug 13, 2026

5.10+3.030%(+0.15)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9000	5.1000	4.9000	5.1000	+3.030%	60	2,079	0.000%
2026-08-12	5.1000	5.1000	4.8700	4.9500	-4.808%	23	2,063	+3.030%
2026-08-11	4.8000	5.3000	4.8000	5.2000	+6.776%	131	2,053	-1.923%
2026-08-10	4.5000	5.2500	4.5000	4.8700	+13.256%	100	2,103	+4.723%
2026-08-07	3.8500	4.3000	3.8500	4.3000	+10.256%	72	2,101	+18.605%
2026-08-06	3.8500	4.1000	3.8500	3.9000	+0.515%	295	2,073	+30.769%
2026-08-05	4.1000	4.1000	3.8800	3.8800	-8.706%	22	1,913	+31.443%
2026-08-04	4.2500	4.3200	4.0600	4.2500	+11.842%	28	1,906	+20.000%
2026-08-03	3.3500	3.8000	3.3500	3.8000	+15.152%	36	1,914	+34.211%
2026-07-31	3.1100	3.3000	3.1000	3.3000	+6.796%	28	1,910	+54.545%
2026-07-30	2.8700	3.1000	2.8700	3.0900	+8.421%	17	1,915	+65.049%
2026-07-29	3.1000	3.1000	2.7500	2.8500	-8.946%	319	1,905	+78.947%
2026-07-28	3.0600	3.2400	3.0500	3.1300	-10.571%	126	2,058	+62.939%
2026-07-27	3.4500	3.5000	3.4500	3.5000	+4.790%	6	2,136	+45.714%
2026-07-24	3.4000	3.4300	3.3400	3.3400	-5.915%	16	2,136	+52.695%
2026-07-23	3.5500	3.5500	3.5500	3.5500	-7.792%	27	2,149	+43.662%
2026-07-22	3.8500	3.9800	3.8500	3.8500	-2.284%	5	2,149	+32.468%
2026-07-21	3.6700	3.9500	3.6700	3.9400	+14.869%	31	2,147	+29.442%
2026-07-20	3.4000	3.5000	3.2500	3.4300	-2.557%	41	2,146	+48.688%
2026-07-17	3.2400	3.6000	3.2400	3.5200	+4.451%	24	2,158	+44.886%
2026-07-16	3.7500	3.7500	3.3500	3.3700	-11.316%	50	2,156	+51.335%
2026-07-15	4.3000	4.3100	3.8000	3.8000	-5.000%	25	2,134	+34.211%
2026-07-14	4.1000	4.2500	3.9500	4.0000	+5.263%	48	2,133	+27.500%
2026-07-13	4.1100	4.1100	3.8000	3.8000	-8.434%	95	2,093	+34.211%
2026-07-10	4.3000	4.6000	4.1500	4.1500	-6.321%	31	2,039	+22.892%
2026-07-09	4.5500	4.6000	4.4300	4.4300	+3.023%	10	2,039	+15.124%
2026-07-08	4.8000	4.8000	4.2500	4.3000	-7.527%	31	2,032	+18.605%
2026-07-07	5.0000	5.0500	4.5500	4.6500	-10.577%	43	2,046	+9.677%
2026-07-06	5.2200	5.4000	5.0300	5.2000	-2.985%	47	2,027	-1.923%
2026-07-02	6.2000	6.3100	5.2500	5.3600	-6.783%	25	2,021	-4.851%
2026-07-01	5.9300	6.2700	5.7500	5.7500	+3.791%	28	2,021	-11.304%
2026-06-30	5.6500	6.0000	5.5400	5.5400	+4.331%	52	2,017	-7.942%
2026-06-29	4.8500	5.3100	4.7000	5.3100	+18.792%	51	1,987	-3.955%
2026-06-26	4.2000	4.6000	4.2000	4.4700	+3.712%	107	1,988	+14.094%
2026-06-25	4.8000	4.8000	4.2500	4.3100	-9.263%	35	1,973	+18.329%
2026-06-24	5.0000	5.2500	4.5000	4.7500	-9.178%	212	1,952	+7.368%
2026-06-23	5.4000	5.5000	5.2300	5.2300	-8.566%	258	1,941	-2.486%
2026-06-22	5.6000	5.7800	5.5000	5.7200	-5.921%	37	1,960	-10.839%
2026-06-18	6.0000	6.0800	6.0000	6.0800	+1.333%	4	1,931	-16.118%
2026-06-17	5.8000	6.0000	5.7500	6.0000	+0.840%	5	1,931	-15.000%
2026-06-16	6.6000	6.6000	5.9500	5.9500	-8.462%	3	1,931	-14.286%
2026-06-15	6.9500	6.9500	6.5000	6.5000	+6.557%	11	1,932	-21.538%
2026-06-12	6.2500	6.9000	5.9500	6.1000	-10.819%	67	1,932	-16.393%
2026-06-11	5.8700	6.8400	5.7500	6.8400	+16.327%	48	1,932	-25.439%
2026-06-10	6.5000	6.5000	5.8800	5.8800	-1.672%	11	1,907	-13.265%
2026-06-09	6.5200	6.5200	5.7500	5.9800	-16.129%	97	1,907	-14.716%
2026-06-08	7.1300	7.1300	7.1300	7.1300	-2.993%	3	1,889	-28.471%
2026-06-05	8.5600	8.5800	7.2000	7.3500	-20.368%	101	1,889	-30.612%
2026-06-04	8.0000	9.2500	8.0000	9.2300	+15.375%	17	1,927	-44.745%
2026-06-03	8.5000	8.7200	8.0000	8.0000	-15.344%	126	1,920	-36.250%
2026-06-02	9.3300	9.4500	9.3300	9.4500	-1.047%	7	2,013	-46.032%
2026-06-01	9.0000	9.5500	8.4300	9.5500	+9.268%	133	2,017	-46.597%
2026-05-29	8.2500	9.0500	6.9600	8.7400	-0.682%	148	2,046	-41.648%
2026-05-28	6.9500	9.1000	6.8000	8.8000	+54.386%	591	2,140	-42.045%
2026-05-27	4.9000	6.0000	4.8900	5.7000	+18.750%	290	2,358	-10.526%
2026-05-26	4.9000	4.9000	4.7000	4.8000	+2.128%	206	2,147	+6.250%
2026-05-22	4.5600	4.7000	4.4500	4.7000	+11.905%	30	2,025	+8.511%
2026-05-21	4.0500	4.2000	3.9000	4.2000	+2.439%	115	2,014	+21.429%
2026-05-20	4.0500	4.1500	3.9000	4.1000	+7.330%	40	2,014	+24.390%
2026-05-19	4.3000	4.3000	3.7200	3.8200	-5.679%	176	1,872	+33.508%
2026-05-18	4.5000	4.7500	3.9700	4.0500	-11.957%	56	1,872	+25.926%
2026-05-15	4.6000	4.7700	4.4500	4.6000	-7.445%	16	1,872	+10.870%
2026-05-14	5.5200	5.5200	4.6300	4.9700	+8.043%	94	1,825	+2.616%
2026-05-13	4.6500	5.5000	4.4000	4.6000	-19.298%	226	1,647	+10.870%
2026-05-12	5.8000	5.8000	5.7000	5.7000	-10.236%	37	1,647	-10.526%
2026-05-11	5.2000	7.0500	5.2000	6.3500	+22.587%	63	1,647	-19.685%
2026-05-08	5.2800	5.3300	4.9500	5.1800	-1.894%	210	1,632	-1.544%
2026-05-07	5.2600	5.5000	5.2100	5.2800	-4.865%	36	1,457	-3.409%
2026-05-06	5.6000	5.6500	5.5500	5.5500	+2.022%	18	1,433	-8.108%
2026-05-05	5.5200	5.6800	5.3900	5.4400	-10.820%	167	1,416	-6.250%
2026-05-04	6.0500	6.1500	6.0500	6.1000	-10.688%	3	1,262	-16.393%
2026-05-01	6.3500	6.8300	6.3500	6.8300	+14.790%	32	1,229	-25.329%
2026-04-29	6.1000	6.1000	5.9500	5.9500	-6.151%	7	1,229	-14.286%
2026-04-28	6.4000	6.4500	6.3400	6.3400	-2.910%	12	1,225	-19.558%
2026-04-27	6.8500	6.8500	6.4500	6.5300	-3.971%	148	1,214	-21.899%
2026-04-24	7.2600	7.2600	6.8000	6.8000	-6.336%	106	829	-25.000%
2026-04-23	8.0500	8.1000	7.2600	7.2600	-12.000%	23	727	-29.752%
2026-04-22	8.1000	8.6500	8.0000	8.2500	+7.143%	60	721	-38.182%
2026-04-21	9.1000	9.1000	7.4000	7.7000	-5.172%	48	734	-33.766%
2026-04-20	7.9500	8.1200	7.9500	8.1200	-0.368%	8	734	-37.192%
2026-04-17	8.1500	8.1500	8.1500	8.1500	-3.207%	4	742	-37.423%
2026-04-16	7.7100	8.4200	7.7100	8.4200	+10.789%	16	742	-39.430%
2026-04-15	7.6000	7.6000	7.6000	7.6000	0.000%	2	738	-32.895%
2026-04-14	7.5900	7.6000	7.5600	7.6000	+7.345%	30	738	-32.895%
2026-04-10	7.0000	7.1200	7.0000	7.0800	-1.939%	16	731	-27.966%
2026-04-09	7.6400	7.7000	7.2200	7.2200	-6.477%	64	731	-29.363%
2026-04-08	8.2500	8.2700	7.7200	7.7200	+4.324%	54	741	-33.938%
2026-04-07	7.1400	7.5500	7.1400	7.4000	-20.601%	297	708	-31.081%
2026-04-01	8.1400	9.3200	8.1400	9.3200	+23.772%	57	468	-45.279%
2026-03-31	7.3500	7.5300	7.0000	7.5300	+9.767%	64	467	-32.271%
2026-03-30	7.5500	7.9400	6.8600	6.8600	-12.051%	40	459	-25.656%
2026-03-27	8.9000	8.9000	7.8000	7.8000	-22.619%	73	446	-34.615%
2026-03-25	11.0000	11.9000	10.0800	10.0800	-4.455%	7	423	-49.405%
2026-03-24	10.6000	10.6000	10.5500	10.5500	+8.763%	8	424	-51.659%
2026-03-23	8.5000	9.7000	8.5000	9.7000	+13.450%	12	432	-47.423%
2026-03-20	9.3000	9.5500	8.4000	8.5500	-8.556%	116	427	-40.351%
2026-03-19	9.2200	9.3500	8.9900	9.3500	-22.727%	19	530	-45.455%
2026-03-18	12.1000	12.1000	12.1000	12.1000	+18.395%	1	540	-57.851%
2026-03-16	10.3500	10.3800	10.1500	10.2200	-3.857%	111	541	-50.098%
2026-03-13	11.4000	11.4000	10.6300	10.6300	+1.046%	6	519	-52.023%
2026-03-11	10.5500	10.5500	10.5200	10.5200	+7.897%	2	515	-51.521%
2026-03-10	8.7000	9.7800	8.7000	9.7500	+8.454%	54	515	-47.692%
2026-03-09	10.5400	10.6100	8.9500	8.9900	-22.097%	19	470	-43.270%
2026-03-06	9.6500	12.7500	9.6500	11.5400	+15.400%	27	470	-55.806%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+11.732%	1	469	-49.000%
2026-03-04	9.0000	9.0000	8.9500	8.9500	-14.843%	2	468	-43.017%
2026-03-03	9.4000	10.5100	9.4000	10.5100	+24.379%	8	468	-51.475%
2026-03-02	8.7500	9.4000	8.4300	8.4500	+23.900%	15	470	-39.645%
2026-02-27	7.7500	7.8000	6.8200	6.8200	-11.429%	104	471	-25.220%
2026-02-26	7.6300	7.7000	7.6300	7.7000	-2.532%	13	369	-33.766%
2026-02-25	7.9000	7.9000	7.9000	7.9000	+5.333%	5	362	-35.443%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-0.662%	1	362	-32.000%
2026-02-23	7.1000	7.8500	7.1000	7.5500	+0.667%	11	361	-32.450%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-2.597%	1	353	-32.000%
2026-02-19	7.4000	7.8600	6.9000	7.7000	+1.316%	54	352	-33.766%
2026-02-18	7.6000	7.6000	7.6000	7.6000	+17.829%	5	352	-32.895%
2026-02-17	6.4000	6.6900	6.1400	6.4500	-5.839%	5	347	-20.930%
2026-02-13	6.5800	6.8500	6.5800	6.8500	+1.481%	16	360	-25.547%
2026-02-12	7.0300	7.0300	6.7000	6.7500	-6.510%	4	360	-24.444%
2026-02-11	8.4500	8.4500	6.9000	7.2200	-10.311%	5	358	-29.363%
2026-02-10	8.3500	8.3500	8.0500	8.0500	-7.044%	4	353	-36.646%
2026-02-09	8.2500	8.6600	8.2500	8.6600	+11.311%	7	355	-41.109%
2026-02-06	7.4000	7.7800	7.4000	7.7800	+13.081%	3	361	-34.447%
2026-02-05	6.8900	6.8900	6.3300	6.8800	-12.357%	42	360	-25.872%
2026-02-04	8.0000	8.0000	7.1500	7.8500	-3.086%	17	343	-35.032%
2026-02-02	8.1000	8.1000	8.1000	8.1000	-4.255%	10	335	-37.037%
2026-01-30	8.5300	8.5300	8.4600	8.4600	-15.400%	7	325	-39.716%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-2.153%	1	320	-49.000%
2026-01-28	10.4700	10.7400	10.2200	10.2200	+4.821%	67	319	-50.098%
2026-01-27	9.1400	9.7500	9.0100	9.7500	+7.261%	4	343	-47.692%
2026-01-26	9.7500	9.7500	8.8000	9.0900	-12.174%	27	346	-43.894%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-14.463%	1	323	-50.725%
2026-01-22	11.0000	12.7500	11.0000	12.1000	+22.843%	114	322	-57.851%
2026-01-21	10.5000	10.5000	9.0000	9.8500	+3.684%	9	375	-48.223%
2026-01-20	9.0000	9.7500	8.6500	9.5000	+9.827%	176	382	-46.316%
2026-01-16	9.3500	9.3500	8.5600	8.6500	-2.809%	79	609	-41.040%
2026-01-15	8.2000	9.1000	8.2000	8.9000	+18.667%	6	609	-42.697%
2026-01-14	8.0000	8.3900	7.2500	7.5000	-8.537%	48	607	-32.000%
2026-01-13	8.0500	8.6000	6.7000	8.2000	+13.103%	32	579	-37.805%
2026-01-12	7.1600	7.2500	7.1600	7.2500	+3.571%	11	584	-29.655%
2026-01-09	7.1000	7.6000	6.8800	7.0000	-0.709%	173	594	-27.143%
2026-01-08	6.6000	7.2200	6.6000	7.0500	+12.800%	27	441	-27.660%
2026-01-07	6.2400	6.2500	6.2400	6.2500	-2.191%	2	450	-18.400%
2026-01-06	6.3300	6.8000	6.3300	6.3900	+1.268%	23	450	-20.188%
2026-01-05	5.8000	6.3100	5.8000	6.3100	+40.222%	45	451	-19.176%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+12.500%	2	433	+13.333%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-9.091%	12	433	+27.500%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-12.000%	1	433	+15.909%
2025-12-22	5.3000	5.3000	4.9000	5.0000	+38.889%	28	432	+2.000%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-7.692%	1	415	+41.667%
2025-12-15	4.0400	4.0400	3.9000	3.9000	-17.021%	4	415	+30.769%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+9.302%	25	416	+8.511%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-12.065%	1	415	+18.605%
2025-12-10	4.8900	4.8900	4.8900	4.8900	-3.550%	1	415	+4.294%
2025-12-09	5.0700	5.0700	5.0700	5.0700	+20.714%	1	416	+0.592%
2025-12-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	416	+21.429%
2025-12-05	4.5000	4.5000	4.2600	4.3000	-6.522%	18	417	+18.605%
2025-12-04	4.5400	5.8000	4.5400	4.6000	+24.324%	4	430	+10.870%
2025-12-03	3.4000	3.7000	3.4000	3.7000	0.000%	3	426	+37.838%
2025-12-01	3.5000	3.7000	3.5000	3.7000	+8.824%	41	426	+37.838%
2025-11-24	3.4000	3.4000	3.4000	3.4000	+2.102%	1	452	+50.000%
2025-11-21	3.2300	3.3300	3.2300	3.3300	-4.857%	2	451	+53.153%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-10.256%	1	451	+45.714%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+11.748%	2	450	+30.769%
2025-11-17	3.6000	3.6400	3.4900	3.4900	-10.513%	34	448	+46.132%
2025-11-14	3.5300	4.2000	3.5000	3.9000	-7.143%	20	453	+30.769%
2025-11-13	4.7000	4.7000	4.2000	4.2000	-12.500%	110	433	+21.429%
2025-11-12	4.9000	4.9000	4.7500	4.8000	-4.000%	9	454	+6.250%
2025-11-11	5.1900	5.2800	5.0000	5.0000	-10.555%	61	441	+2.000%
2025-11-10	5.6000	5.7400	5.5700	5.5900	-2.783%	111	441	-8.766%
2025-11-07	4.3000	5.7500	4.3000	5.7500	+15.000%	167	330	-11.304%
2025-11-06	4.9400	5.0000	4.9000	5.0000	-13.793%	4	207	+2.000%
2025-11-04	6.0000	6.0000	5.8000	5.8000	-3.333%	2	207	-12.069%
2025-11-03	6.7000	6.7000	6.0000	6.0000	-8.397%	19	206	-15.000%
2025-10-31	6.5500	6.5500	6.5500	6.5500	-0.607%	3	206	-22.137%
2025-10-30	6.7100	6.7100	6.5900	6.5900	-3.088%	4	203	-22.610%
2025-10-29	6.7000	6.8000	6.7000	6.8000	0.000%	4	206	-25.000%
2025-10-28	6.8000	6.8000	6.8000	6.8000	-3.683%	15	203	-25.000%
2025-10-27	7.7100	7.7100	7.0600	7.0600	+3.824%	9	208	-27.762%
2025-10-24	6.8000	7.0000	6.8000	6.8000	+15.254%	9	208	-25.000%
2025-10-23	6.0000	6.1000	5.9000	5.9000	+6.115%	7	201	-13.559%
2025-10-22	6.0000	6.0000	5.5000	5.5600	-15.115%	30	201	-8.273%
2025-10-21	6.3700	6.5500	6.3700	6.5500	-10.763%	11	190	-22.137%
2025-10-17	7.3400	7.3400	7.3400	7.3400	-9.383%	3	180	-30.518%
2025-10-16	8.0000	8.1000	7.8000	8.1000	-15.625%	13	177	-37.037%
2025-10-15	10.0000	10.0000	9.6000	9.6000	-5.045%	6	165	-46.875%
2025-10-14	9.0000	10.1100	9.0000	10.1100	+8.710%	16	164	-49.555%
2025-10-13	8.7000	9.3000	8.7000	9.3000	+13.415%	14	151	-45.161%
2025-10-10	9.0000	9.6000	8.2000	8.2000	-15.026%	32	151	-37.805%
2025-10-09	9.9000	10.5300	9.6500	9.6500	+1.579%	12	170	-47.150%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-1.758%	3	174	-46.316%
2025-10-06	8.5000	9.6700	8.5000	9.6700	+27.237%	2	172	-47.260%
2025-10-03	7.4300	9.0000	7.4300	7.6000	+10.787%	12	170	-32.895%
2025-10-02	6.9000	6.9000	6.4000	6.8600	+8.889%	8	172	-25.656%
2025-10-01	6.3000	6.3000	6.3000	6.3000	+8.621%	1	172	-19.048%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-4.918%	1	173	-12.069%
2025-09-29	6.2000	6.2000	6.1000	6.1000	+8.929%	2	174	-16.393%
2025-09-26	5.6500	5.6500	5.6000	5.6000	+1.818%	3	174	-8.929%
2025-09-25	5.5000	5.7900	5.3600	5.5000	-9.836%	16	175	-7.273%
2025-09-24	6.7000	6.7000	6.0000	6.1000	-12.857%	11	174	-16.393%
2025-09-23	7.6000	8.0000	7.0000	7.0000	+5.263%	15	175	-27.143%
2025-09-22	5.7000	6.6500	5.7000	6.6500	+16.667%	111	178	-23.308%
2025-09-19	5.3000	5.7000	5.2700	5.7000	+5.556%	7	75	-10.526%
2025-09-18	5.3000	5.4400	5.2000	5.4000	-6.412%	16	68	-5.556%
2025-09-17	5.3500	5.8000	5.3500	5.7700	+1.585%	23	58	-11.612%
2025-09-16	5.2000	5.6800	4.9300	5.6800	-0.351%	42	42	-10.211%
2025-09-15	5.5000	5.7000	5.4000	5.7000	0.000%	14	11	-10.526%

.dark-mode .rVcgns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVcgns{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C10RCAT Jan 21 2028 10.00 Call (RCAT280121C00010000)option OPRA

RCAT20280121C10
RCAT Jan 21 2028 10.00 Call (RCAT280121C00010000)
option OPRA