Dark

RCAT20280121C17
RCAT Jan 21 2028 17.00 Call (RCAT280121C00017000)
option OPRA

EOD

Oct 1, 2026

1.04-7.965%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0400	1.0400	1.0400	1.0400	-7.965%	6	1,009	0.000%
2026-09-30	1.1300	1.1300	1.1300	1.1300	-0.877%	2	1,009	-7.965%
2026-09-29	1.1400	1.1400	1.1400	1.1400	-5.000%	3	1,009	-8.772%
2026-09-28	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,012	-13.333%
2026-09-24	1.1500	1.2000	1.1500	1.2000	-6.250%	8	1,011	-13.333%
2026-09-23	1.2500	1.2800	1.2500	1.2800	+2.400%	4	1,013	-18.750%
2026-09-22	1.2800	1.2800	1.2500	1.2500	-10.072%	4	1,014	-16.800%
2026-09-21	1.3500	1.3900	1.3500	1.3900	+8.594%	15	1,012	-25.180%
2026-09-18	1.4500	1.4500	1.2700	1.2800	-14.094%	15	1,013	-18.750%
2026-09-17	1.4900	1.4900	1.4900	1.4900	-2.614%	1	1,024	-30.201%
2026-09-16	1.5700	1.5700	1.5300	1.5300	-13.068%	15	1,025	-32.026%
2026-09-15	1.7600	1.7600	1.7600	1.7600	-25.106%	2	1,020	-40.909%
2026-09-09	2.3500	2.3500	2.3500	2.3500	+2.174%	5	1,020	-55.745%
2026-09-08	2.3300	2.3300	2.2900	2.3000	-1.288%	8	1,020	-54.783%
2026-09-03	2.3300	2.3300	2.3300	2.3300	+10.952%	4	1,019	-55.365%
2026-09-02	2.1000	2.1700	2.1000	2.1000	-4.545%	22	1,019	-50.476%
2026-09-01	2.0400	2.2000	2.0400	2.2000	-12.000%	21	1,021	-52.727%
2026-08-31	2.5000	2.5000	2.5000	2.5000	0.000%	3	1,035	-58.400%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-10.394%	1	1,038	-58.400%
2026-08-27	2.7800	2.8200	2.7700	2.7900	+1.455%	8	1,037	-62.724%
2026-08-25	2.7200	2.7800	2.7000	2.7500	-4.514%	143	1,041	-62.182%
2026-08-24	2.7100	2.8800	2.6100	2.8800	-10.836%	14	941	-63.889%
2026-08-21	3.0000	3.2900	3.0000	3.2300	+15.357%	56	937	-67.802%
2026-08-20	3.0400	3.0400	2.8000	2.8000	-10.828%	11	945	-62.857%
2026-08-19	3.2000	3.2600	3.1400	3.1400	-10.286%	18	936	-66.879%
2026-08-18	3.8000	3.8000	3.5000	3.5000	-3.047%	7	934	-70.286%
2026-08-17	3.6100	3.6100	3.6100	3.6100	-9.750%	1	934	-71.191%
2026-08-14	4.0500	4.0500	3.9700	4.0000	+19.403%	10	933	-74.000%
2026-08-13	3.6500	3.6500	3.3500	3.3500	-6.944%	6	923	-68.955%
2026-08-12	3.8000	4.2500	3.5300	3.6000	-4.255%	11	918	-71.111%
2026-08-11	3.4800	3.8400	3.4800	3.7600	+5.618%	26	910	-72.340%
2026-08-10	3.2000	3.5600	3.2000	3.5600	+28.058%	4	897	-70.787%
2026-08-07	2.8000	3.2000	2.7800	2.7800	-0.714%	10	895	-62.590%
2026-08-06	2.8400	2.8400	2.8000	2.8000	-5.085%	4	892	-62.857%
2026-08-05	2.9000	2.9500	2.9000	2.9500	-4.839%	7	888	-64.746%
2026-08-04	3.1000	3.1000	3.1000	3.1000	+18.321%	1	881	-66.452%
2026-08-03	2.1600	2.6200	2.1600	2.6200	+19.091%	3	881	-60.305%
2026-07-31	2.3100	2.8500	2.2000	2.2000	+4.762%	8	878	-52.727%
2026-07-30	2.2500	2.2500	2.1000	2.1000	-7.489%	3	873	-50.476%
2026-07-28	2.2500	2.2700	2.2500	2.2700	-12.016%	6	873	-54.185%
2026-07-23	2.5800	2.5800	2.5800	2.5800	-21.341%	3	872	-59.690%
2026-07-22	3.2800	3.2800	3.2800	3.2800	+35.537%	1	875	-68.293%
2026-07-20	2.3500	2.5000	2.3500	2.4200	+2.979%	8	875	-57.025%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-2.083%	35	871	-55.745%
2026-07-16	2.4700	2.4700	2.4000	2.4000	-12.088%	46	884	-56.667%
2026-07-15	3.4100	3.4100	2.7300	2.7300	-5.862%	21	848	-61.905%
2026-07-14	2.8600	2.9000	2.8600	2.9000	+4.317%	3	848	-64.138%
2026-07-13	2.7800	2.7800	2.7800	2.7800	-13.665%	3	847	-62.590%
2026-07-10	3.1000	3.2200	3.1000	3.2200	-9.296%	8	844	-67.702%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-17.824%	4	845	-70.704%
2026-07-02	4.1600	4.3700	4.1600	4.3200	-4.000%	11	844	-75.926%
2026-07-01	4.3000	4.6500	4.3000	4.5000	+3.448%	18	844	-76.889%
2026-06-30	4.2700	4.3500	4.2700	4.3500	+31.818%	4	832	-76.092%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-2.077%	10	830	-68.485%
2026-06-24	3.6500	4.1000	3.3700	3.3700	-16.790%	20	830	-69.139%
2026-06-23	4.0300	4.0500	4.0300	4.0500	-4.706%	10	815	-74.321%
2026-06-22	4.5000	4.5000	4.2500	4.2500	-11.458%	3	814	-75.529%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+7.865%	2	814	-78.333%
2026-06-16	4.5000	4.5000	4.4500	4.4500	-9.553%	3	814	-76.629%
2026-06-12	4.9200	4.9200	4.9200	4.9200	+10.562%	2	815	-78.862%
2026-06-11	4.7600	4.7800	4.3000	4.4500	-2.838%	4	815	-76.629%
2026-06-10	4.8000	5.2000	4.5800	4.5800	-3.579%	31	813	-77.293%
2026-06-09	5.4500	5.5000	4.7500	4.7500	-22.003%	6	815	-78.105%
2026-06-08	6.0900	6.0900	6.0900	6.0900	-16.803%	1	813	-82.923%
2026-06-04	6.8300	7.3200	6.8300	7.3200	+12.615%	21	813	-85.792%
2026-06-03	6.8300	6.8300	6.5000	6.5000	-12.162%	19	800	-84.000%
2026-06-02	8.0500	8.0500	7.4000	7.4000	-0.671%	81	798	-85.946%
2026-06-01	7.8100	7.8100	7.0500	7.4500	+4.196%	34	787	-86.040%
2026-05-29	5.8700	7.1500	5.8000	7.1500	+5.457%	9	760	-85.455%
2026-05-28	5.6000	7.2500	5.6000	6.7800	+63.373%	51	754	-84.661%
2026-05-27	4.1500	4.1500	4.1500	4.1500	+16.246%	2	751	-74.940%
2026-05-26	3.5700	3.5700	3.5700	3.5700	+11.563%	5	751	-70.868%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+8.108%	2	751	-67.500%
2026-05-21	2.7000	2.9600	2.7000	2.9600	+9.225%	100	751	-64.865%
2026-05-19	2.7200	2.7300	2.6500	2.7100	-9.667%	16	751	-61.624%
2026-05-18	3.2000	3.2000	2.8500	3.0000	-13.043%	4	786	-65.333%
2026-05-14	3.4000	3.4500	3.4000	3.4500	+1.471%	6	786	-69.855%
2026-05-13	3.2000	3.4000	3.2000	3.4000	-17.874%	31	784	-69.412%
2026-05-12	4.6500	4.6500	4.1400	4.1400	-5.909%	14	784	-74.879%
2026-05-11	4.2500	4.4000	4.2500	4.4000	+21.547%	10	784	-76.364%
2026-05-08	3.6500	3.7000	3.6200	3.6200	-11.491%	8	776	-71.271%
2026-05-06	4.2000	4.2000	4.0900	4.0900	-0.244%	3	772	-74.572%
2026-05-05	4.2500	4.5900	4.1000	4.1000	-6.818%	13	774	-74.634%
2026-05-04	4.4500	4.4500	4.4000	4.4000	-15.870%	17	771	-76.364%
2026-05-01	5.2300	5.2300	5.2300	5.2300	+6.301%	1	755	-80.115%
2026-04-30	4.9200	4.9200	4.9200	4.9200	+10.562%	4	755	-78.862%
2026-04-29	4.5500	4.5500	4.4500	4.4500	-5.319%	13	751	-76.629%
2026-04-28	5.0300	5.1000	4.7000	4.7000	-13.761%	6	748	-77.872%
2026-04-24	5.3700	5.6500	5.3700	5.4500	-12.800%	3	748	-80.917%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+2.459%	1	749	-83.360%
2026-04-22	6.1000	6.1000	6.1000	6.1000	-2.087%	15	750	-82.951%
2026-04-20	6.2300	6.2300	6.2300	6.2300	+5.415%	100	750	-83.307%
2026-04-17	7.0000	7.0000	5.9100	5.9100	+0.169%	175	650	-82.403%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+5.357%	1	652	-82.373%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+1.818%	3	652	-81.429%
2026-04-09	5.3200	5.5000	5.3200	5.5000	-6.780%	7	652	-81.091%
2026-04-08	6.8000	6.8000	5.9000	5.9000	-11.940%	11	657	-82.373%
2026-04-07	6.8500	6.8500	5.7300	6.7000	-2.899%	16	649	-84.478%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+9.524%	1	658	-84.928%
2026-04-02	6.1700	6.3000	6.1700	6.3000	+27.273%	11	647	-83.492%
2026-03-30	6.6500	6.6500	4.9500	4.9500	-18.852%	12	647	-78.990%
2026-03-27	7.1500	7.1500	6.1000	6.1000	-28.151%	8	649	-82.951%
2026-03-26	8.4900	8.4900	8.4900	8.4900	-7.717%	1	648	-87.750%
2026-03-25	9.0300	9.2000	9.0300	9.2000	+28.671%	6	648	-88.696%
2026-03-23	7.1500	7.1500	7.1500	7.1500	+8.333%	10	648	-85.455%
2026-03-20	7.2500	7.2900	6.6000	6.6000	-17.706%	122	648	-84.242%
2026-03-19	7.4000	8.0200	7.1400	8.0200	-16.109%	125	617	-87.032%
2026-03-18	9.8000	10.6200	9.0000	9.5600	+8.636%	250	567	-89.121%
2026-03-17	8.5200	8.8600	8.5200	8.8000	-2.004%	4	471	-88.182%
2026-03-16	8.9800	8.9800	8.9800	8.9800	+0.335%	2	468	-88.419%
2026-03-13	10.0000	10.0000	8.8000	8.9500	-7.732%	9	468	-88.380%
2026-03-12	8.9800	9.7000	8.8000	9.7000	+8.501%	12	460	-89.278%
2026-03-11	8.8500	8.9400	8.8500	8.9400	+7.066%	4	453	-88.367%
2026-03-10	7.6500	8.3500	7.6500	8.3500	+12.838%	4	450	-87.545%
2026-03-09	8.6000	8.6000	7.4000	7.4000	-16.384%	4	448	-85.946%
2026-03-06	10.9300	10.9300	8.8500	8.8500	+18.000%	23	449	-88.249%
2026-03-04	8.3300	8.3300	7.5000	7.5000	+7.143%	4	448	-86.133%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+32.075%	4	447	-85.143%
2026-02-27	6.0000	6.0000	5.3000	5.3000	-24.286%	203	447	-80.377%
2026-02-19	6.0000	7.0000	6.0000	7.0000	+32.075%	14	275	-85.143%
2026-02-17	5.3000	5.3000	5.3000	5.3000	0.000%	3	275	-80.377%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-9.402%	2	272	-80.377%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-12.946%	10	274	-82.222%
2026-02-09	7.0600	7.1000	6.4800	6.7200	+21.960%	17	264	-84.524%
2026-02-05	5.6700	5.6700	5.5100	5.5100	-17.761%	4	257	-81.125%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+3.876%	1	259	-84.478%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-22.569%	3	258	-83.876%
2026-01-29	8.3300	8.3300	8.3300	8.3300	-10.909%	55	258	-87.515%
2026-01-28	9.3500	9.3500	9.3500	9.3500	+10.000%	10	313	-88.877%
2026-01-27	7.3500	8.5000	7.3500	8.5000	+12.583%	19	323	-87.765%
2026-01-26	8.2600	8.2600	7.3300	7.5500	-15.454%	20	330	-86.225%
2026-01-23	9.3500	9.8300	8.9300	8.9300	-14.545%	14	340	-88.354%
2026-01-22	8.8500	10.4500	8.8200	10.4500	+20.809%	40	345	-90.048%
2026-01-21	9.0000	9.5000	7.8800	8.6500	+10.191%	50	336	-87.977%
2026-01-20	7.9000	8.1100	7.4700	7.8500	+7.094%	50	320	-86.752%
2026-01-15	7.3300	7.3300	7.3300	7.3300	+9.240%	2	327	-85.812%
2026-01-14	6.7100	6.7100	6.7100	6.7100	-8.082%	1	327	-84.501%
2026-01-13	6.4700	7.3000	6.4700	7.3000	+25.214%	11	326	-85.753%
2026-01-09	5.8300	5.8300	5.8300	5.8300	+16.600%	10	326	-82.161%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+56.250%	2	316	-79.200%
2025-12-30	3.2000	3.2000	3.2000	3.2000	+28.514%	25	316	-67.500%
2025-12-18	2.4900	2.4900	2.4900	2.4900	-7.090%	1	316	-58.233%
2025-12-17	2.9800	2.9800	2.6800	2.6800	-13.548%	2	317	-61.194%
2025-12-16	3.1000	3.1000	3.1000	3.1000	-15.531%	1	317	-66.452%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+1.662%	1	316	-71.662%
2025-12-12	3.6100	3.6100	3.6100	3.6100	+3.143%	1	316	-71.191%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-9.091%	1	315	-70.286%
2025-12-10	3.8500	3.8500	3.8500	3.8500	-4.938%	1	315	-72.987%
2025-12-09	4.0500	4.0500	4.0500	4.0500	+15.057%	1	315	-74.321%
2025-12-08	3.5200	3.5200	3.5200	3.5200	+2.326%	1	314	-70.455%
2025-12-02	3.4400	3.4400	3.4400	3.4400	+76.410%	1	313	-69.767%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-37.097%	1	314	-46.667%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+5.085%	3	314	-66.452%
2025-11-26	2.9500	2.9500	2.9500	2.9500	+1.375%	3	317	-64.746%
2025-11-25	2.9100	2.9100	2.9100	2.9100	+16.867%	2	317	-64.261%
2025-11-24	2.4900	2.4900	2.4900	2.4900	-12.324%	2	318	-58.233%
2025-11-19	2.3500	2.8400	2.3500	2.8400	+19.328%	2	317	-63.380%
2025-11-18	2.3800	2.3800	2.3800	2.3800	-21.967%	1	318	-56.303%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-18.667%	3	318	-65.902%
2025-11-13	3.7500	3.7500	3.7500	3.7500	+0.806%	1	321	-72.267%
2025-11-12	3.7200	3.7200	3.7200	3.7200	-10.577%	1	322	-72.043%
2025-11-10	4.1300	4.1600	4.1300	4.1600	+6.667%	2	322	-75.000%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-15.217%	1	320	-73.333%
2025-11-05	4.6000	4.6000	4.6000	4.6000	-4.167%	1	321	-77.391%
2025-11-04	4.8000	4.8000	4.8000	4.8000	-16.084%	1	320	-78.333%
2025-10-31	5.7200	5.7200	5.7200	5.7200	-3.866%	1	321	-81.818%
2025-10-28	5.8000	6.0000	5.8000	5.9500	+22.428%	7	321	-82.521%
2025-10-23	4.7500	4.9300	4.7500	4.8600	+8.969%	5	318	-78.601%
2025-10-22	4.3800	4.4600	4.3800	4.4600	-16.636%	38	318	-76.682%
2025-10-21	5.4000	5.4000	5.3500	5.3500	-10.084%	2	349	-80.561%
2025-10-17	6.0000	6.2000	5.9500	5.9500	-29.167%	17	349	-82.521%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-2.326%	1	345	-87.619%
2025-10-14	8.0000	8.6000	8.0000	8.6000	+17.808%	4	345	-87.907%
2025-10-10	7.9000	7.9000	7.3000	7.3000	-8.176%	2	345	-85.753%
2025-10-09	9.2000	9.2000	7.9500	7.9500	+6.711%	5	345	-86.918%
2025-10-06	7.5900	7.9000	7.2200	7.4500	+11.194%	84	345	-86.040%
2025-10-03	7.1000	7.3000	6.2000	6.7000	+45.652%	15	317	-84.478%
2025-10-02	4.6000	4.6000	4.6000	4.6000	-6.122%	1	326	-77.391%
2025-10-01	4.5700	4.9000	4.5700	4.9000	-2.970%	9	326	-78.776%
2025-09-29	5.0500	5.0500	5.0500	5.0500	+9.783%	2	328	-79.406%
2025-09-25	4.6000	4.6000	4.3000	4.6000	-4.167%	4	330	-77.391%
2025-09-24	5.1000	5.1000	4.8000	4.8000	-18.644%	11	330	-78.333%
2025-09-23	5.7000	6.4000	5.5200	5.9000	+10.487%	14	330	-82.373%
2025-09-22	4.9000	5.3500	4.8000	5.3400	+23.898%	325	330	-80.524%
2025-09-19	4.3000	4.3100	4.3000	4.3100	+7.750%	15	84	-75.870%
2025-09-16	3.8700	4.0000	3.8700	4.0000	-8.467%	11	70	-74.000%
2025-09-15	4.0700	4.3700	4.0700	4.3700	0.000%	63	59	-76.201%

.dark-mode .kxMY8l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxMY8l{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C17RCAT Jan 21 2028 17.00 Call (RCAT280121C00017000)option OPRA

RCAT20280121C17
RCAT Jan 21 2028 17.00 Call (RCAT280121C00017000)
option OPRA