Dark

RCAT20280121C12
RCAT Jan 21 2028 12.00 Call (RCAT280121C00012000)
option OPRA

EOD

Aug 13, 2026

5.05+13.229%(+0.59)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.0500	4.5100	5.0500	+13.229%	114	3,308	0.000%
2026-08-12	4.4400	4.5500	4.4300	4.4600	-5.708%	15	3,294	+13.229%
2026-08-11	4.3500	4.8500	4.0900	4.7300	+11.033%	45	3,299	+6.765%
2026-08-10	3.8700	4.4900	3.8700	4.2600	+14.516%	188	3,291	+18.545%
2026-08-07	3.3000	3.8700	3.0500	3.7200	+6.286%	43	3,174	+35.753%
2026-08-06	3.6000	3.7500	3.5000	3.5000	-6.667%	188	3,170	+44.286%
2026-08-05	3.7000	3.7500	3.6700	3.7500	-3.101%	3	3,031	+34.667%
2026-08-04	3.6600	3.8900	3.6600	3.8700	+15.522%	33	3,030	+30.491%
2026-08-03	2.9500	3.3600	2.9500	3.3500	-0.298%	23	3,054	+50.746%
2026-07-31	2.8500	3.3600	2.8000	3.3600	+20.430%	100	3,060	+50.298%
2026-07-30	2.8000	2.8000	2.7900	2.7900	+7.308%	4	2,977	+81.004%
2026-07-29	2.5000	2.6500	2.5000	2.6000	+3.175%	29	2,976	+94.231%
2026-07-28	2.9500	3.1000	2.5200	2.5200	-18.447%	29	2,987	+100.397%
2026-07-27	3.1000	3.1600	3.0900	3.0900	+0.980%	12	2,995	+63.430%
2026-07-24	3.3300	3.3300	2.9600	3.0600	-8.657%	6	2,985	+65.033%
2026-07-23	3.3500	3.3500	3.3500	3.3500	-9.459%	7	2,986	+50.746%
2026-07-22	3.4000	3.7800	3.4000	3.7000	+7.558%	6	2,986	+36.486%
2026-07-21	3.5000	3.5000	3.4400	3.4400	+10.968%	2	2,986	+46.802%
2026-07-20	2.9500	3.1600	2.9500	3.1000	+1.639%	83	2,986	+62.903%
2026-07-17	2.9500	3.2000	2.9500	3.0500	+3.390%	16	3,042	+65.574%
2026-07-16	3.2000	3.2000	2.9500	2.9500	-13.235%	39	3,052	+71.186%
2026-07-15	3.5900	3.9500	3.4000	3.4000	-10.761%	26	3,028	+48.529%
2026-07-14	3.5500	3.9200	3.5500	3.8100	+10.116%	9	3,027	+32.546%
2026-07-13	3.6000	3.7000	3.4600	3.4600	-7.733%	944	3,027	+45.954%
2026-07-10	4.0000	4.1000	3.7500	3.7500	-8.537%	23	2,107	+34.667%
2026-07-09	4.0000	4.2000	4.0000	4.1000	+3.275%	687	2,102	+23.171%
2026-07-08	4.0000	4.0000	3.9700	3.9700	-12.747%	2	2,649	+27.204%
2026-07-07	4.4500	4.5500	3.9500	4.5500	-6.762%	46	2,650	+10.989%
2026-07-06	4.9500	5.4000	4.8800	4.8800	+3.171%	34	2,642	+3.484%
2026-07-02	5.6000	5.6000	4.7300	4.7300	-9.387%	20	2,633	+6.765%
2026-07-01	5.2800	5.5300	5.2200	5.2200	-0.191%	46	2,633	-3.257%
2026-06-30	5.5300	5.5300	4.9500	5.2300	+8.732%	13	2,605	-3.442%
2026-06-29	4.5500	4.8100	4.2500	4.8100	+20.250%	102	2,594	+4.990%
2026-06-26	4.0600	4.1000	3.6700	4.0000	-2.439%	27	2,546	+26.250%
2026-06-25	3.9500	4.1000	3.8500	4.1000	-2.613%	211	2,547	+23.171%
2026-06-24	4.5700	4.6200	3.6000	4.2100	-14.082%	44	2,679	+19.952%
2026-06-23	4.9500	5.0700	4.9000	4.9000	-5.769%	75	2,688	+3.061%
2026-06-22	5.6000	5.6000	5.1100	5.2000	-7.143%	39	2,757	-2.885%
2026-06-18	5.7500	5.7500	5.4500	5.6000	-3.448%	17	2,743	-9.821%
2026-06-17	5.2900	6.0000	5.2900	5.8000	+8.411%	19	2,743	-12.931%
2026-06-16	5.5500	5.5500	5.3500	5.3500	-12.295%	4	2,743	-5.607%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+9.910%	1	2,723	-17.213%
2026-06-12	6.6000	6.6000	5.3000	5.5500	-12.598%	39	2,723	-9.009%
2026-06-11	5.6000	6.3500	5.5000	6.3500	+18.030%	28	2,723	-20.472%
2026-06-10	6.0100	6.0100	5.3800	5.3800	-8.814%	88	2,711	-6.134%
2026-06-09	6.3000	6.5000	5.5000	5.9000	-9.924%	23	2,709	-14.407%
2026-06-08	6.7000	7.2400	6.4500	6.5500	-3.250%	40	2,695	-22.901%
2026-06-05	8.1200	8.1200	6.6000	6.7700	-23.068%	988	2,705	-25.406%
2026-06-04	7.5000	8.8000	7.5000	8.8000	+10.414%	39	1,800	-42.614%
2026-06-03	8.0800	8.1000	7.2500	7.9700	-6.235%	92	1,798	-36.637%
2026-06-02	8.7000	9.0500	8.5000	8.5000	-3.189%	26	1,834	-40.588%
2026-06-01	8.4000	9.0000	8.0000	8.7800	+4.524%	109	1,822	-42.483%
2026-05-29	6.8200	8.4000	6.6500	8.4000	+3.194%	60	1,769	-39.881%
2026-05-28	6.6500	8.6000	6.5000	8.1400	+59.608%	1,052	1,737	-37.961%
2026-05-27	4.6800	5.1100	4.6000	5.1000	+22.010%	86	2,347	-0.980%
2026-05-26	4.1900	4.4000	4.1800	4.1800	+3.722%	949	2,306	+20.813%
2026-05-22	4.0000	4.0300	3.9000	4.0300	+11.944%	106	1,426	+25.310%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-2.703%	10	1,415	+40.278%
2026-05-20	4.3700	4.3700	3.5000	3.7000	+8.504%	16	1,415	+36.486%
2026-05-19	3.7000	3.7000	3.4100	3.4100	-9.788%	31	1,414	+48.094%
2026-05-18	3.8500	3.9700	3.6000	3.7800	-5.500%	664	1,414	+33.598%
2026-05-15	4.1500	4.2500	4.0000	4.0000	-8.046%	47	1,414	+26.250%
2026-05-14	4.4400	4.6500	4.2000	4.3500	+5.583%	37	965	+16.092%
2026-05-13	4.1000	4.4000	3.9100	4.1200	-20.769%	144	1,024	+22.573%
2026-05-12	5.7000	5.7000	5.2000	5.2000	-4.762%	21	1,024	-2.885%
2026-05-11	5.3000	5.4600	5.1500	5.4600	+19.214%	13	1,024	-7.509%
2026-05-08	4.6000	4.6000	4.4700	4.5800	-6.531%	12	1,004	+10.262%
2026-05-07	5.0500	5.2500	4.6000	4.9000	-3.543%	18	1,003	+3.061%
2026-05-06	5.2000	5.3500	5.0000	5.0800	+1.600%	65	1,003	-0.591%
2026-05-05	5.0000	5.0000	5.0000	5.0000	0.000%	2	946	+1.000%
2026-05-04	5.1000	5.5500	5.0000	5.0000	-14.530%	24	944	+1.000%
2026-05-01	5.9500	5.9500	5.6500	5.8500	+11.429%	8	940	-13.675%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-8.056%	1	940	-3.810%
2026-04-28	5.7500	5.8100	5.7100	5.7100	-6.393%	23	940	-11.559%
2026-04-27	6.2500	6.2500	5.9100	6.1000	-3.937%	15	940	-17.213%
2026-04-24	6.5700	6.7000	6.0000	6.3500	-6.480%	26	939	-20.472%
2026-04-23	7.4400	7.4400	6.7900	6.7900	-9.467%	23	942	-25.626%
2026-04-22	7.5000	8.0000	7.5000	7.5000	+7.914%	181	941	-32.667%
2026-04-21	7.7500	7.7900	6.9500	6.9500	-0.287%	294	1,091	-27.338%
2026-04-20	6.9600	7.1300	6.8900	6.9700	-7.682%	26	1,140	-27.547%
2026-04-17	8.2000	8.2000	7.1500	7.5500	-4.430%	13	1,133	-33.113%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+12.216%	3	1,129	-36.076%
2026-04-14	7.4500	7.4500	7.0000	7.0400	-0.845%	39	1,129	-28.267%
2026-04-13	7.1000	7.3500	7.0500	7.1000	+7.576%	264	1,134	-28.873%
2026-04-10	6.6000	6.8000	6.6000	6.6000	+3.448%	14	1,178	-23.485%
2026-04-09	6.8000	6.8000	6.3800	6.3800	-12.483%	30	1,178	-20.846%
2026-04-08	7.9500	8.0000	7.2000	7.2900	+8.969%	745	1,194	-30.727%
2026-04-07	7.0200	7.0900	6.6900	6.6900	-6.434%	26	600	-24.514%
2026-04-06	7.8500	8.1200	7.1300	7.1500	-1.515%	269	593	-29.371%
2026-04-02	7.0800	7.5000	6.7100	7.2600	+4.161%	19	695	-30.441%
2026-04-01	7.0300	7.1000	6.4300	6.9700	-10.641%	9	695	-27.547%
2026-03-31	7.0500	7.8900	6.9900	7.8000	+26.623%	157	698	-35.256%
2026-03-30	6.7000	6.7000	6.0400	6.1600	-16.757%	125	769	-18.019%
2026-03-27	7.6700	7.6700	7.2500	7.4000	-29.524%	7	658	-31.757%
2026-03-25	10.5000	10.5000	10.5000	10.5000	+1.351%	1	651	-51.905%
2026-03-24	10.1100	10.3600	10.1000	10.3600	+12.000%	12	651	-51.255%
2026-03-23	7.7500	9.3000	7.7500	9.2500	+15.625%	116	662	-45.405%
2026-03-20	8.3600	8.3600	8.0000	8.0000	-10.814%	213	719	-36.875%
2026-03-19	8.8000	8.9700	8.5000	8.9700	-19.767%	17	517	-43.701%
2026-03-18	11.0000	12.0000	9.5000	11.1800	+11.355%	12	518	-54.830%
2026-03-17	10.1100	10.1100	10.0400	10.0400	+3.505%	6	525	-49.701%
2026-03-16	10.0700	10.0700	9.6700	9.7000	-1.523%	6	520	-47.938%
2026-03-13	10.7000	10.7000	9.8500	9.8500	-6.190%	16	523	-48.731%
2026-03-12	10.5000	10.7300	10.5000	10.5000	+3.960%	12	508	-51.905%
2026-03-11	10.1000	10.1000	10.0900	10.1000	+5.870%	13	507	-50.000%
2026-03-10	8.9300	9.5400	8.9300	9.5400	+13.707%	19	503	-47.065%
2026-03-09	8.6400	8.8000	8.3400	8.3900	-25.422%	19	485	-39.809%
2026-03-06	11.0000	11.7000	11.0000	11.2500	+27.119%	59	476	-55.111%
2026-03-05	9.5000	9.5000	8.8500	8.8500	+7.273%	5	520	-42.938%
2026-03-04	8.0000	8.3900	8.0000	8.2500	-6.250%	23	524	-38.788%
2026-03-03	8.9200	9.8700	8.7800	8.8000	+6.024%	22	503	-42.614%
2026-03-02	7.2500	8.9900	7.2500	8.3000	+31.955%	33	497	-39.157%
2026-02-27	7.1000	7.1000	6.2900	6.2900	-12.639%	3	495	-19.714%
2026-02-26	7.0000	7.2000	7.0000	7.2000	-4.000%	26	494	-29.861%
2026-02-25	7.2700	7.5000	7.2700	7.5000	+3.448%	10	477	-32.667%
2026-02-24	7.0500	7.3500	7.0500	7.2500	+2.113%	41	477	-30.345%
2026-02-23	7.0000	7.2500	7.0000	7.1000	-4.054%	8	456	-28.873%
2026-02-19	7.4800	7.4800	7.4000	7.4000	+12.977%	8	454	-31.757%
2026-02-17	5.7000	6.5500	5.7000	6.5500	+4.299%	20	446	-22.901%
2026-02-13	6.2800	6.2800	6.2800	6.2800	+2.951%	1	459	-19.586%
2026-02-12	6.7000	6.7000	6.1000	6.1000	-9.630%	16	459	-17.213%
2026-02-11	7.3500	7.3500	6.5800	6.7500	-10.000%	9	444	-25.185%
2026-02-10	7.8000	7.8000	7.5000	7.5000	-9.639%	16	435	-32.667%
2026-02-09	7.8000	8.3000	7.8000	8.3000	+15.118%	5	426	-39.157%
2026-02-06	6.1300	7.2100	6.1300	7.2100	+14.444%	2	425	-29.958%
2026-02-05	6.0000	6.4100	6.0000	6.3000	-4.110%	18	424	-19.841%
2026-02-04	7.9000	7.9000	6.5500	6.5700	-20.843%	28	415	-23.135%
2026-02-03	8.4000	8.4000	8.3000	8.3000	-2.353%	4	392	-39.157%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-6.593%	10	388	-40.588%
2026-01-29	10.2000	10.2000	9.0000	9.1000	-9.000%	25	378	-44.505%
2026-01-28	10.5000	10.5000	9.9900	10.0000	+18.343%	27	384	-49.500%
2026-01-27	8.4500	8.4500	8.4500	8.4500	-0.354%	1	391	-40.237%
2026-01-26	8.9500	9.0000	8.4800	8.4800	-21.987%	7	392	-40.448%
2026-01-23	10.6000	10.8700	10.6000	10.8700	-5.478%	3	390	-53.542%
2026-01-22	10.2500	11.5000	10.0000	11.5000	+12.195%	7	388	-56.087%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+17.816%	1	388	-50.732%
2026-01-20	8.2000	9.4200	8.2000	8.7000	+2.959%	63	387	-41.954%
2026-01-16	8.6000	8.6000	8.4500	8.4500	-2.762%	2	380	-40.237%
2026-01-15	7.7500	8.8500	7.7500	8.6900	+8.625%	10	380	-41.887%
2026-01-14	7.2500	8.0000	6.8000	8.0000	+0.756%	18	379	-36.875%
2026-01-13	7.5000	8.6000	6.6500	7.9400	+18.155%	15	371	-36.398%
2026-01-12	6.8000	7.2500	6.6500	6.7200	-4.000%	83	366	-24.851%
2026-01-09	6.8000	7.0000	6.4300	7.0000	+2.639%	41	293	-27.857%
2026-01-08	6.0000	7.0000	6.0000	6.8200	+15.593%	11	266	-25.953%
2026-01-06	5.8100	5.9100	5.7800	5.9000	+2.431%	16	268	-14.407%
2026-01-05	4.8700	5.7600	4.8700	5.7600	+51.579%	31	255	-12.326%
2025-12-31	4.0000	4.0000	3.8000	3.8000	+1.333%	12	255	+32.895%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-8.537%	5	255	+34.667%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-2.381%	7	255	+23.171%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-11.765%	5	254	+20.238%
2025-12-24	4.7500	4.7600	4.7500	4.7600	+52.564%	24	230	+6.092%
2025-12-16	3.0000	3.1200	3.0000	3.1200	-7.418%	5	230	+61.859%
2025-12-15	4.3000	4.3000	3.3700	3.3700	-17.402%	13	232	+49.852%
2025-12-11	4.0800	4.0800	4.0800	4.0800	-4.000%	4	230	+23.775%
2025-12-10	4.6200	5.7000	4.2500	4.2500	-3.409%	6	228	+18.824%
2025-12-09	4.8900	4.8900	4.4000	4.4000	+7.317%	6	227	+14.773%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+13.889%	1	226	+23.171%
2025-12-03	3.1500	3.6200	3.1500	3.6000	+9.091%	61	226	+40.278%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-1.198%	5	285	+53.030%
2025-11-25	3.3500	3.3500	3.3400	3.3400	+7.742%	4	285	+51.198%
2025-11-24	2.9500	3.1500	2.8500	3.1000	+3.333%	6	289	+62.903%
2025-11-21	3.3500	3.3500	3.0000	3.0000	+0.671%	5	289	+68.333%
2025-11-20	3.4000	3.4000	2.9800	2.9800	-3.871%	2	288	+69.463%
2025-11-19	3.2300	3.2300	3.1000	3.1000	-3.125%	19	288	+62.903%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-0.312%	2	290	+57.813%
2025-11-17	3.4000	3.4000	3.0000	3.2100	-9.322%	87	290	+57.321%
2025-11-14	3.8000	4.0000	3.4000	3.5400	-8.997%	8	329	+42.655%
2025-11-13	3.8200	3.8900	3.8200	3.8900	-11.591%	9	330	+29.820%
2025-11-12	4.5100	4.5500	4.4000	4.4000	-12.871%	33	338	+14.773%
2025-11-10	5.0500	5.0500	5.0500	5.0500	-1.367%	1	367	0.000%
2025-11-07	5.1200	5.1200	5.1200	5.1200	+2.400%	1	368	-1.367%
2025-11-05	5.0900	5.0900	5.0000	5.0000	-14.384%	7	368	+1.000%
2025-11-03	5.8400	5.8400	5.8400	5.8400	-7.302%	5	371	-13.527%
2025-10-31	6.3000	6.3000	6.3000	6.3000	-30.000%	1	371	-19.841%
2025-10-30	6.1000	9.0000	6.1000	9.0000	+42.857%	12	370	-43.889%
2025-10-29	6.3000	6.3000	6.3000	6.3000	+1.613%	64	374	-19.841%
2025-10-28	6.9000	6.9000	6.2000	6.2000	-4.468%	33	406	-18.548%
2025-10-27	6.9000	7.2000	6.4900	6.4900	+1.406%	22	359	-22.188%
2025-10-24	6.2000	6.5000	5.9500	6.4000	+12.281%	45	359	-21.094%
2025-10-23	5.5000	5.7000	5.5000	5.7000	+11.765%	54	334	-11.404%
2025-10-22	6.0000	6.0000	5.1000	5.1000	-23.881%	10	283	-0.980%
2025-10-20	6.5000	7.0000	6.5000	6.7000	-3.319%	20	273	-24.627%
2025-10-17	7.0000	7.0000	6.9300	6.9300	-8.936%	2	254	-27.128%
2025-10-16	7.6100	7.6100	7.6100	7.6100	-15.444%	4	253	-33.640%
2025-10-14	8.8700	9.0000	8.8600	9.0000	+14.650%	15	257	-43.889%
2025-10-10	8.5000	8.7000	7.7500	7.8500	-13.736%	60	244	-35.669%
2025-10-09	10.2500	10.2500	9.1000	9.1000	+4.598%	5	239	-44.505%
2025-10-08	8.9000	8.9000	8.5500	8.7000	-3.333%	5	240	-41.954%
2025-10-07	8.9000	9.0000	8.4000	9.0000	0.000%	64	239	-43.889%
2025-10-06	8.5000	9.0000	8.5000	9.0000	+25.000%	95	295	-43.889%
2025-10-03	6.9200	8.3800	6.9200	7.2000	+16.129%	80	248	-29.861%
2025-10-02	5.7200	6.4900	5.6600	6.2000	+7.826%	28	269	-18.548%
2025-10-01	5.4000	5.7500	5.4000	5.7500	+7.477%	55	276	-12.174%
2025-09-30	5.6000	5.6000	5.3500	5.3500	-0.926%	11	276	-5.607%
2025-09-29	5.7000	7.1000	5.4000	5.4000	+0.372%	10	286	-6.481%
2025-09-26	5.1000	5.3800	5.1000	5.3800	+1.128%	28	286	-6.134%
2025-09-25	5.1500	5.4200	5.1300	5.3200	-5.506%	9	274	-5.075%
2025-09-24	6.7000	6.7000	5.6000	5.6300	-17.206%	65	273	-10.302%
2025-09-23	6.6000	6.9000	6.6000	6.8000	+20.354%	10	245	-25.735%
2025-09-22	5.5300	5.6500	5.5300	5.6500	+10.568%	236	244	-10.619%
2025-09-19	5.1300	5.1300	4.9500	5.1100	-0.969%	4	37	-1.174%
2025-09-18	5.1200	5.1600	5.1200	5.1600	-5.839%	15	35	-2.132%
2025-09-17	4.9900	5.4800	4.9900	5.4800	-0.364%	12	20	-7.847%
2025-09-15	5.0800	5.5000	5.0800	5.5000	0.000%	9	8	-8.182%

.dark-mode .d6kPMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6kPMq{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C12RCAT Jan 21 2028 12.00 Call (RCAT280121C00012000)option OPRA

RCAT20280121C12
RCAT Jan 21 2028 12.00 Call (RCAT280121C00012000)
option OPRA