Dark

RCAT20280121C15
RCAT Jan 21 2028 15.00 Call (RCAT280121C00015000)
option OPRA

EOD

Jun 29, 2026

4.15+20.290%(+0.70)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.9100	4.1500	3.8000	4.1500	+20.290%	153	3,016	0.000%
2026-06-26	3.6000	3.6000	3.4500	3.4500	+4.545%	37	2,976	+20.290%
2026-06-25	3.8700	3.8700	3.3000	3.3000	-10.811%	49	2,960	+25.758%
2026-06-24	4.0500	4.0500	3.7000	3.7000	-11.695%	204	2,959	+12.162%
2026-06-23	4.7500	4.7500	4.1900	4.1900	-9.892%	9	2,879	-0.955%
2026-06-22	4.7000	4.8400	4.5000	4.6500	-5.102%	7	2,871	-10.753%
2026-06-18	4.7500	5.0000	4.7500	4.9000	0.000%	11	2,853	-15.306%
2026-06-17	4.7500	5.0400	4.5500	4.9000	+4.255%	82	2,853	-15.306%
2026-06-16	5.2500	5.2500	4.7000	4.7000	-14.390%	34	2,853	-11.702%
2026-06-15	5.6000	5.6000	5.1000	5.4900	+11.134%	16	2,828	-24.408%
2026-06-12	5.2900	5.2900	4.9200	4.9400	-6.792%	8	2,828	-15.992%
2026-06-11	4.7500	5.5000	4.6000	5.3000	+3.922%	19	2,828	-21.698%
2026-06-10	5.4200	5.4200	4.8100	5.1000	0.000%	46	2,834	-18.627%
2026-06-09	5.7500	5.7500	4.5000	5.1000	-12.371%	63	2,819	-18.627%
2026-06-08	6.4500	6.4500	5.5000	5.8200	-4.276%	12	2,859	-28.694%
2026-06-05	7.2400	7.2500	5.9500	6.0800	-20.315%	64	2,853	-31.743%
2026-06-04	6.7800	7.9700	6.7800	7.6300	+9.942%	66	2,848	-45.609%
2026-06-03	7.5700	7.8300	6.6500	6.9400	-10.452%	591	2,851	-40.202%
2026-06-02	7.8700	8.2500	7.7500	7.7500	+1.974%	109	2,417	-46.452%
2026-06-01	7.4400	8.0000	6.9500	7.6000	+2.288%	140	2,477	-45.395%
2026-05-29	6.9000	7.4800	5.7600	7.4300	+0.951%	286	2,450	-44.145%
2026-05-28	5.8800	7.6000	5.7000	7.3600	+60.000%	1,111	2,424	-43.614%
2026-05-27	4.3900	4.6500	4.2900	4.6000	+22.340%	28	2,646	-9.783%
2026-05-26	3.6700	3.8500	3.6700	3.7600	+9.621%	44	2,644	+10.372%
2026-05-22	3.3500	3.5000	3.2000	3.4300	+10.645%	98	2,616	+20.991%
2026-05-21	3.1500	3.1900	3.0800	3.1000	-4.321%	49	2,605	+33.871%
2026-05-20	3.2100	3.3000	3.1000	3.2400	+8.000%	61	2,605	+28.086%
2026-05-19	3.2000	3.2000	2.9000	3.0000	-4.762%	169	2,748	+38.333%
2026-05-18	3.6000	3.6000	3.1500	3.1500	-12.500%	66	2,748	+31.746%
2026-05-15	3.6000	3.6000	3.5600	3.6000	-5.263%	5	2,748	+15.278%
2026-05-14	4.4800	4.4800	3.5800	3.8000	+7.345%	85	2,754	+9.211%
2026-05-13	3.5000	3.7500	3.2500	3.5400	-24.681%	119	2,717	+17.232%
2026-05-12	4.8500	4.8500	4.4600	4.7000	-4.858%	9	2,717	-11.702%
2026-05-11	4.0300	5.0000	4.0100	4.9400	+22.277%	124	2,717	-15.992%
2026-05-08	4.1500	4.3000	3.9500	4.0400	-3.118%	62	2,689	+2.723%
2026-05-07	4.2000	4.2500	4.1200	4.1700	-7.127%	80	2,685	-0.480%
2026-05-06	4.4500	4.5500	4.3900	4.4900	+4.419%	33	2,669	-7.572%
2026-05-05	4.9000	4.9000	4.2000	4.3000	-11.340%	97	2,662	-3.488%
2026-05-04	4.9000	5.0000	4.8500	4.8500	-6.371%	16	2,637	-14.433%
2026-05-01	5.1500	5.2800	5.1500	5.1800	-2.264%	48	2,642	-19.884%
2026-04-30	5.6500	5.6500	5.3000	5.3000	+10.417%	13	2,642	-21.698%
2026-04-29	5.0300	5.0300	4.7000	4.8000	-5.882%	110	2,644	-13.542%
2026-04-28	4.9500	5.2000	4.9500	5.1000	-6.250%	14	2,742	-18.627%
2026-04-27	5.7000	5.7500	5.2600	5.4400	-6.207%	10	2,746	-23.713%
2026-04-24	6.0000	6.0000	5.8000	5.8000	-6.452%	2	2,746	-28.448%
2026-04-23	6.7000	6.7000	6.2000	6.2000	-4.615%	3	2,745	-33.065%
2026-04-22	7.2900	7.2900	6.5000	6.5000	+2.362%	18	2,745	-36.154%
2026-04-21	6.6200	6.6200	6.3500	6.3500	-0.781%	3	2,725	-34.646%
2026-04-20	6.6400	6.6400	6.4000	6.4000	-7.648%	3	2,725	-35.156%
2026-04-17	7.0000	7.2000	6.9300	6.9300	-4.149%	6	2,725	-40.115%
2026-04-16	6.9500	7.4000	6.8000	7.2300	+8.396%	12	2,723	-42.600%
2026-04-15	6.4600	6.6700	6.3900	6.6700	+2.932%	219	2,716	-37.781%
2026-04-14	6.4200	6.6300	6.3000	6.4800	-2.849%	24	2,717	-35.957%
2026-04-13	6.4700	6.6700	6.3100	6.6700	+7.063%	17	2,695	-37.781%
2026-04-10	6.1000	6.4500	6.0000	6.2300	+3.833%	200	2,681	-33.387%
2026-04-09	6.4700	6.6300	5.8500	6.0000	-5.808%	69	2,830	-30.833%
2026-04-08	8.2500	8.2500	6.3700	6.3700	+0.951%	230	2,853	-34.851%
2026-04-07	6.4300	6.4300	6.1600	6.3100	-10.242%	30	2,660	-34.231%
2026-04-06	6.9000	7.4000	6.6500	7.0300	+7.165%	38	2,646	-40.967%
2026-04-02	6.2500	6.5800	6.2500	6.5600	+7.190%	31	2,598	-36.738%
2026-04-01	6.5100	6.5100	6.1200	6.1200	-13.191%	16	2,598	-32.190%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+23.684%	1	2,582	-41.135%
2026-03-30	6.6600	6.6600	5.3000	5.7000	-13.636%	57	2,581	-27.193%
2026-03-27	7.1000	7.1000	6.6000	6.6000	-12.000%	7	2,602	-37.121%
2026-03-26	8.6000	8.6000	7.5000	7.5000	-18.033%	42	2,599	-44.667%
2026-03-25	9.8000	9.8000	8.2000	9.1500	-1.719%	167	2,578	-54.645%
2026-03-24	9.2500	9.6500	8.7000	9.3100	+7.879%	516	2,536	-55.424%
2026-03-23	7.5000	9.0000	7.3500	8.6300	+20.531%	688	2,535	-51.912%
2026-03-20	7.6400	7.8000	7.0000	7.1600	-15.266%	243	2,562	-42.039%
2026-03-19	7.9500	8.5500	7.5500	8.4500	-19.524%	1,334	2,345	-50.888%
2026-03-18	10.2700	10.5000	9.9800	10.5000	+13.636%	54	1,144	-60.476%
2026-03-17	10.3000	10.3000	9.1000	9.2400	-0.108%	8	1,186	-55.087%
2026-03-16	9.1600	9.2500	9.1600	9.2500	-2.116%	3	1,187	-55.135%
2026-03-13	9.7000	9.9500	9.4500	9.4500	-5.311%	18	1,185	-56.085%
2026-03-12	9.9900	10.0200	9.3100	9.9800	+7.312%	61	1,196	-58.417%
2026-03-11	7.8500	9.3000	7.8500	9.3000	+4.730%	4	1,171	-55.376%
2026-03-10	7.8000	9.0000	7.8000	8.8800	+8.824%	33	1,171	-53.266%
2026-03-09	9.6000	9.6000	7.7500	8.1600	-12.069%	96	1,143	-49.142%
2026-03-06	8.4000	10.9800	8.4000	9.2800	+9.822%	26	1,089	-55.280%
2026-03-05	7.9800	8.4500	7.3700	8.4500	+1.198%	7	1,078	-50.888%
2026-03-04	8.4000	8.4000	7.5400	8.3500	-0.595%	20	1,077	-50.299%
2026-03-03	8.6400	8.7000	7.4000	8.4000	+14.598%	14	1,063	-50.595%
2026-03-02	8.6500	8.6500	7.3300	7.3300	+25.945%	54	1,071	-43.383%
2026-02-27	5.8400	5.8400	5.8200	5.8200	-23.421%	2	1,052	-28.694%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+17.829%	1	1,053	-45.395%
2026-02-25	6.5000	6.5000	6.4500	6.4500	-2.273%	17	1,061	-35.659%
2026-02-24	6.6500	6.6500	6.6000	6.6000	-0.901%	30	1,061	-37.121%
2026-02-23	6.0000	6.6600	6.0000	6.6600	+1.524%	7	1,074	-37.688%
2026-02-20	6.8800	6.8800	6.5000	6.5600	+0.923%	9	1,072	-36.738%
2026-02-19	6.5000	6.5000	6.1400	6.5000	+4.839%	3	1,070	-36.154%
2026-02-18	6.3000	6.3000	6.2000	6.2000	+14.815%	2	1,068	-33.065%
2026-02-17	5.4700	5.6000	5.4000	5.4000	-4.425%	7	1,067	-23.148%
2026-02-12	5.6500	5.6500	5.6500	5.6500	-15.292%	3	1,068	-26.549%
2026-02-10	6.9500	7.0000	6.6700	6.6700	-14.377%	7	1,069	-37.781%
2026-02-09	6.8500	7.7900	6.5000	7.7900	+19.846%	108	1,074	-46.727%
2026-02-06	5.9800	6.5000	5.9800	6.5000	+13.043%	56	1,072	-36.154%
2026-02-05	5.6700	5.9000	5.6500	5.7500	-9.449%	17	1,016	-27.826%
2026-02-04	7.3000	7.3000	6.3500	6.3500	-19.620%	12	1,016	-34.646%
2026-02-03	7.6000	7.9700	7.4000	7.9000	+15.160%	309	1,013	-47.468%
2026-02-02	6.9900	7.5600	6.8600	6.8600	-6.027%	18	1,131	-39.504%
2026-01-30	8.4100	8.4100	7.2900	7.3000	-14.520%	75	1,130	-43.151%
2026-01-29	8.6000	8.6500	8.4800	8.5400	-7.174%	121	1,184	-51.405%
2026-01-28	9.1000	9.8500	9.0900	9.2000	+3.955%	24	1,231	-54.891%
2026-01-27	8.9000	8.9000	8.2200	8.8500	+15.535%	58	1,238	-53.107%
2026-01-26	9.0000	9.0000	7.6600	7.6600	-21.916%	236	1,234	-45.822%
2026-01-23	10.3000	10.4100	9.8000	9.8100	-5.400%	129	1,231	-57.696%
2026-01-22	10.0000	11.0000	10.0000	10.3700	+16.517%	67	1,199	-59.981%
2026-01-21	9.0800	9.1000	8.0000	8.9000	+8.669%	65	1,154	-53.371%
2026-01-20	7.3500	8.8500	7.3500	8.1900	+9.200%	31	1,155	-49.328%
2026-01-16	7.9000	7.9000	7.5000	7.5000	-6.250%	40	1,155	-44.667%
2026-01-15	7.3000	8.0000	7.3000	8.0000	+11.576%	49	1,155	-48.125%
2026-01-14	6.9500	7.1700	6.3000	7.1700	+5.908%	26	1,136	-42.120%
2026-01-13	6.5000	7.3500	6.2500	6.7700	+10.984%	93	1,119	-38.700%
2026-01-12	6.0500	6.2500	6.0400	6.1000	+1.667%	45	1,161	-31.967%
2026-01-09	6.0000	6.6000	6.0000	6.0000	-1.639%	47	1,142	-30.833%
2026-01-08	5.7000	6.1000	5.7000	6.1000	+13.594%	3	1,112	-31.967%
2026-01-07	5.3700	5.3700	5.3700	5.3700	+2.286%	2	1,111	-22.719%
2026-01-06	5.4000	5.4000	5.2500	5.2500	0.000%	5	1,111	-20.952%
2026-01-05	4.8400	5.2500	4.7500	5.2500	+29.630%	26	1,110	-20.952%
2026-01-02	3.8100	4.0700	3.6600	4.0500	+6.579%	53	1,090	+2.469%
2025-12-31	3.3500	3.8000	3.3500	3.8000	+11.765%	43	1,010	+9.211%
2025-12-30	3.4000	3.4000	3.4000	3.4000	0.000%	7	1,010	+22.059%
2025-12-29	3.6000	3.6000	3.4000	3.4000	-7.859%	31	1,003	+22.059%
2025-12-26	3.8100	3.8100	3.6900	3.6900	-14.186%	21	1,013	+12.466%
2025-12-24	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,011	-3.488%
2025-12-23	4.3200	4.3200	4.1500	4.1500	-2.353%	3	1,011	0.000%
2025-12-22	4.2500	4.2500	4.2500	4.2500	+27.246%	1	1,010	-2.353%
2025-12-19	3.1000	3.3400	3.1000	3.3400	+11.333%	14	1,009	+24.251%
2025-12-18	2.9700	3.0000	2.9700	3.0000	-2.913%	5	1,005	+38.333%
2025-12-17	3.2700	3.2700	3.0900	3.0900	-2.830%	2	1,008	+34.304%
2025-12-16	3.1800	3.1800	3.1800	3.1800	-11.667%	1	1,009	+30.503%
2025-12-12	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,008	+15.278%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,008	+12.162%
2025-12-10	4.0100	4.0100	4.0000	4.0000	-3.614%	16	1,008	+3.750%
2025-12-09	4.1500	4.1500	4.1500	4.1500	+9.499%	1	1,007	0.000%
2025-12-08	3.7800	3.7900	3.7800	3.7900	+4.408%	5	1,006	+9.499%
2025-12-05	3.6400	3.6400	3.6300	3.6300	-6.923%	2	1,001	+14.325%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+28.713%	1	1,001	+6.410%
2025-12-03	3.1400	3.1400	3.0300	3.0300	+2.020%	36	1,001	+36.964%
2025-12-01	2.7500	3.0000	2.7500	2.9700	-10.000%	19	981	+39.731%
2025-11-28	3.3000	3.3000	3.3000	3.3000	+10.000%	5	968	+25.758%
2025-11-26	3.0900	3.0900	3.0000	3.0000	-2.913%	15	983	+38.333%
2025-11-25	3.0900	3.0900	3.0900	3.0900	+18.846%	2	983	+34.304%
2025-11-24	2.6500	2.6500	2.5700	2.6000	-3.346%	5	985	+59.615%
2025-11-21	3.1300	3.1300	2.2200	2.6900	-9.428%	21	984	+54.275%
2025-11-20	2.3500	2.9700	2.3500	2.9700	-4.194%	6	993	+39.731%
2025-11-19	1.9500	3.1000	1.9500	3.1000	+8.772%	4	998	+33.871%
2025-11-18	2.9000	2.9000	2.8000	2.8500	+14.000%	12	999	+45.614%
2025-11-17	3.0000	3.0500	2.5000	2.5000	-24.925%	36	1,007	+66.000%
2025-11-14	2.7800	3.5000	2.7800	3.3300	-14.615%	53	1,011	+24.625%
2025-11-13	3.9000	3.9000	3.6700	3.9000	-9.302%	10	1,046	+6.410%
2025-11-11	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,040	-3.488%
2025-11-10	4.2700	4.2700	4.2500	4.2500	+13.941%	3	1,040	-2.353%
2025-11-07	3.7300	3.7300	3.7300	3.7300	-9.466%	10	1,037	+11.260%
2025-11-06	4.5000	4.6000	3.7300	4.1200	-12.340%	67	1,041	+0.728%
2025-11-05	4.5800	4.7000	4.5800	4.7000	-4.082%	34	1,079	-11.702%
2025-11-04	5.0100	5.0100	4.9000	4.9000	-9.259%	3	1,064	-15.306%
2025-11-03	5.9000	5.9000	4.6000	5.4000	-8.475%	20	1,078	-23.148%
2025-10-31	5.7000	7.0000	5.7000	5.9000	+7.273%	54	1,078	-29.661%
2025-10-30	5.9000	6.3000	5.5000	5.5000	-5.172%	220	1,067	-24.545%
2025-10-29	6.5000	6.5000	5.8000	5.8000	-9.375%	13	1,047	-28.448%
2025-10-28	5.8700	6.8000	5.8700	6.4000	+5.611%	5	1,048	-35.156%
2025-10-27	6.0800	6.3000	6.0600	6.0600	+4.483%	12	1,049	-31.518%
2025-10-24	5.7000	5.8000	5.7000	5.8000	+14.625%	3	1,049	-28.448%
2025-10-23	5.4000	6.0000	4.5000	5.0600	+3.265%	28	1,051	-17.984%
2025-10-22	5.5000	5.5000	4.6000	4.9000	-9.259%	11	1,033	-15.306%
2025-10-21	5.7300	5.8000	5.4000	5.4000	-10.448%	39	1,028	-23.148%
2025-10-20	6.3500	6.3500	6.0000	6.0300	-4.286%	45	1,030	-31.177%
2025-10-17	6.7000	6.7000	6.1000	6.3000	-9.483%	31	1,000	-34.127%
2025-10-16	8.5000	8.5000	6.3800	6.9600	-18.118%	33	992	-40.374%
2025-10-15	9.0000	9.0000	7.8000	8.5000	-2.299%	28	979	-51.176%
2025-10-14	8.1500	8.7000	8.1500	8.7000	-3.333%	17	979	-52.299%
2025-10-13	8.4500	9.1000	8.4500	9.0000	+21.622%	21	976	-53.889%
2025-10-10	7.8000	8.0000	7.4000	7.4000	-10.843%	31	981	-43.919%
2025-10-09	8.0000	9.4000	7.9000	8.3000	+2.469%	36	969	-50.000%
2025-10-08	8.2000	9.5000	8.1000	8.1000	-2.410%	14	978	-48.765%
2025-10-07	8.3100	9.1000	7.5000	8.3000	+3.620%	147	978	-50.000%
2025-10-06	7.4500	9.1000	7.4000	8.0100	+29.194%	43	894	-48.190%
2025-10-03	6.2000	8.2000	6.2000	6.2000	+8.772%	55	891	-33.065%
2025-10-02	5.5000	5.8000	5.4800	5.7000	+14.000%	53	911	-27.193%
2025-10-01	5.1000	5.2000	5.0000	5.0000	+4.167%	154	896	-17.000%
2025-09-30	5.0000	5.0000	4.8000	4.8000	-26.154%	2	900	-13.542%
2025-09-29	5.4000	6.5000	5.4000	6.5000	+35.417%	7	900	-36.154%
2025-09-26	4.9200	5.0000	4.7700	4.8000	0.000%	19	893	-13.542%
2025-09-25	4.8000	5.0000	4.5000	4.8000	-7.692%	14	891	-13.542%
2025-09-24	6.4000	6.4000	5.1000	5.2000	-16.129%	90	899	-20.192%
2025-09-23	6.1000	6.7000	5.8000	6.2000	+10.714%	25	862	-33.065%
2025-09-22	5.1000	5.8300	5.0000	5.6000	+30.233%	895	874	-25.893%
2025-09-19	4.6000	4.7000	4.3000	4.3000	-1.826%	6	124	-3.488%
2025-09-18	4.6000	4.6000	4.2500	4.3800	-12.400%	124	123	-5.251%
2025-09-17	4.6000	5.0000	4.6000	5.0000	+13.636%	4	7	-17.000%
2025-09-16	4.3400	4.4000	4.3400	4.4000	-6.383%	4	4	-5.682%
2025-09-15	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-11.702%

.dark-mode .W7NLZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7NLZn{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C15RCAT Jan 21 2028 15.00 Call (RCAT280121C00015000)option OPRA

RCAT20280121C15
RCAT Jan 21 2028 15.00 Call (RCAT280121C00015000)
option OPRA