Dark

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

EOD

Jun 25, 2026

3.30-2.077%(-0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.3000	3.3000	3.3000	3.3000	-2.077%	10	830	0.000%
2026-06-24	3.6500	4.1000	3.3700	3.3700	-16.790%	20	830	-2.077%
2026-06-23	4.0300	4.0500	4.0300	4.0500	-4.706%	10	815	-18.519%
2026-06-22	4.5000	4.5000	4.2500	4.2500	-11.458%	3	814	-22.353%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+7.865%	2	814	-31.250%
2026-06-16	4.5000	4.5000	4.4500	4.4500	-9.553%	3	814	-25.843%
2026-06-12	4.9200	4.9200	4.9200	4.9200	+10.562%	2	815	-32.927%
2026-06-11	4.7600	4.7800	4.3000	4.4500	-2.838%	4	815	-25.843%
2026-06-10	4.8000	5.2000	4.5800	4.5800	-3.579%	31	813	-27.948%
2026-06-09	5.4500	5.5000	4.7500	4.7500	-22.003%	6	815	-30.526%
2026-06-08	6.0900	6.0900	6.0900	6.0900	-16.803%	1	813	-45.813%
2026-06-04	6.8300	7.3200	6.8300	7.3200	+12.615%	21	813	-54.918%
2026-06-03	6.8300	6.8300	6.5000	6.5000	-12.162%	19	800	-49.231%
2026-06-02	8.0500	8.0500	7.4000	7.4000	-0.671%	81	798	-55.405%
2026-06-01	7.8100	7.8100	7.0500	7.4500	+4.196%	34	787	-55.705%
2026-05-29	5.8700	7.1500	5.8000	7.1500	+5.457%	9	760	-53.846%
2026-05-28	5.6000	7.2500	5.6000	6.7800	+63.373%	51	754	-51.327%
2026-05-27	4.1500	4.1500	4.1500	4.1500	+16.246%	2	751	-20.482%
2026-05-26	3.5700	3.5700	3.5700	3.5700	+11.563%	5	751	-7.563%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+8.108%	2	751	+3.125%
2026-05-21	2.7000	2.9600	2.7000	2.9600	+9.225%	100	751	+11.486%
2026-05-19	2.7200	2.7300	2.6500	2.7100	-9.667%	16	751	+21.771%
2026-05-18	3.2000	3.2000	2.8500	3.0000	-13.043%	4	786	+10.000%
2026-05-14	3.4000	3.4500	3.4000	3.4500	+1.471%	6	786	-4.348%
2026-05-13	3.2000	3.4000	3.2000	3.4000	-17.874%	31	784	-2.941%
2026-05-12	4.6500	4.6500	4.1400	4.1400	-5.909%	14	784	-20.290%
2026-05-11	4.2500	4.4000	4.2500	4.4000	+21.547%	10	784	-25.000%
2026-05-08	3.6500	3.7000	3.6200	3.6200	-11.491%	8	776	-8.840%
2026-05-06	4.2000	4.2000	4.0900	4.0900	-0.244%	3	772	-19.315%
2026-05-05	4.2500	4.5900	4.1000	4.1000	-6.818%	13	774	-19.512%
2026-05-04	4.4500	4.4500	4.4000	4.4000	-15.870%	17	771	-25.000%
2026-05-01	5.2300	5.2300	5.2300	5.2300	+6.301%	1	755	-36.902%
2026-04-30	4.9200	4.9200	4.9200	4.9200	+10.562%	4	755	-32.927%
2026-04-29	4.5500	4.5500	4.4500	4.4500	-5.319%	13	751	-25.843%
2026-04-28	5.0300	5.1000	4.7000	4.7000	-13.761%	6	748	-29.787%
2026-04-24	5.3700	5.6500	5.3700	5.4500	-12.800%	3	748	-39.450%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+2.459%	1	749	-47.200%
2026-04-22	6.1000	6.1000	6.1000	6.1000	-2.087%	15	750	-45.902%
2026-04-20	6.2300	6.2300	6.2300	6.2300	+5.415%	100	750	-47.030%
2026-04-17	7.0000	7.0000	5.9100	5.9100	+0.169%	175	650	-44.162%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+5.357%	1	652	-44.068%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+1.818%	3	652	-41.071%
2026-04-09	5.3200	5.5000	5.3200	5.5000	-6.780%	7	652	-40.000%
2026-04-08	6.8000	6.8000	5.9000	5.9000	-11.940%	11	657	-44.068%
2026-04-07	6.8500	6.8500	5.7300	6.7000	-2.899%	16	649	-50.746%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+9.524%	1	658	-52.174%
2026-04-02	6.1700	6.3000	6.1700	6.3000	+27.273%	11	647	-47.619%
2026-03-30	6.6500	6.6500	4.9500	4.9500	-18.852%	12	647	-33.333%
2026-03-27	7.1500	7.1500	6.1000	6.1000	-28.151%	8	649	-45.902%
2026-03-26	8.4900	8.4900	8.4900	8.4900	-7.717%	1	648	-61.131%
2026-03-25	9.0300	9.2000	9.0300	9.2000	+28.671%	6	648	-64.130%
2026-03-23	7.1500	7.1500	7.1500	7.1500	+8.333%	10	648	-53.846%
2026-03-20	7.2500	7.2900	6.6000	6.6000	-17.706%	122	648	-50.000%
2026-03-19	7.4000	8.0200	7.1400	8.0200	-16.109%	125	617	-58.853%
2026-03-18	9.8000	10.6200	9.0000	9.5600	+8.636%	250	567	-65.481%
2026-03-17	8.5200	8.8600	8.5200	8.8000	-2.004%	4	471	-62.500%
2026-03-16	8.9800	8.9800	8.9800	8.9800	+0.335%	2	468	-63.252%
2026-03-13	10.0000	10.0000	8.8000	8.9500	-7.732%	9	468	-63.128%
2026-03-12	8.9800	9.7000	8.8000	9.7000	+8.501%	12	460	-65.979%
2026-03-11	8.8500	8.9400	8.8500	8.9400	+7.066%	4	453	-63.087%
2026-03-10	7.6500	8.3500	7.6500	8.3500	+12.838%	4	450	-60.479%
2026-03-09	8.6000	8.6000	7.4000	7.4000	-16.384%	4	448	-55.405%
2026-03-06	10.9300	10.9300	8.8500	8.8500	+18.000%	23	449	-62.712%
2026-03-04	8.3300	8.3300	7.5000	7.5000	+7.143%	4	448	-56.000%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+32.075%	4	447	-52.857%
2026-02-27	6.0000	6.0000	5.3000	5.3000	-24.286%	203	447	-37.736%
2026-02-19	6.0000	7.0000	6.0000	7.0000	+32.075%	14	275	-52.857%
2026-02-17	5.3000	5.3000	5.3000	5.3000	0.000%	3	275	-37.736%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-9.402%	2	272	-37.736%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-12.946%	10	274	-43.590%
2026-02-09	7.0600	7.1000	6.4800	6.7200	+21.960%	17	264	-50.893%
2026-02-05	5.6700	5.6700	5.5100	5.5100	-17.761%	4	257	-40.109%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+3.876%	1	259	-50.746%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-22.569%	3	258	-48.837%
2026-01-29	8.3300	8.3300	8.3300	8.3300	-10.909%	55	258	-60.384%
2026-01-28	9.3500	9.3500	9.3500	9.3500	+10.000%	10	313	-64.706%
2026-01-27	7.3500	8.5000	7.3500	8.5000	+12.583%	19	323	-61.176%
2026-01-26	8.2600	8.2600	7.3300	7.5500	-15.454%	20	330	-56.291%
2026-01-23	9.3500	9.8300	8.9300	8.9300	-14.545%	14	340	-63.046%
2026-01-22	8.8500	10.4500	8.8200	10.4500	+20.809%	40	345	-68.421%
2026-01-21	9.0000	9.5000	7.8800	8.6500	+10.191%	50	336	-61.850%
2026-01-20	7.9000	8.1100	7.4700	7.8500	+7.094%	50	320	-57.962%
2026-01-15	7.3300	7.3300	7.3300	7.3300	+9.240%	2	327	-54.980%
2026-01-14	6.7100	6.7100	6.7100	6.7100	-8.082%	1	327	-50.820%
2026-01-13	6.4700	7.3000	6.4700	7.3000	+25.214%	11	326	-54.795%
2026-01-09	5.8300	5.8300	5.8300	5.8300	+16.600%	10	326	-43.396%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+56.250%	2	316	-34.000%
2025-12-30	3.2000	3.2000	3.2000	3.2000	+28.514%	25	316	+3.125%
2025-12-18	2.4900	2.4900	2.4900	2.4900	-7.090%	1	316	+32.530%
2025-12-17	2.9800	2.9800	2.6800	2.6800	-13.548%	2	317	+23.134%
2025-12-16	3.1000	3.1000	3.1000	3.1000	-15.531%	1	317	+6.452%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+1.662%	1	316	-10.082%
2025-12-12	3.6100	3.6100	3.6100	3.6100	+3.143%	1	316	-8.587%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-9.091%	1	315	-5.714%
2025-12-10	3.8500	3.8500	3.8500	3.8500	-4.938%	1	315	-14.286%
2025-12-09	4.0500	4.0500	4.0500	4.0500	+15.057%	1	315	-18.519%
2025-12-08	3.5200	3.5200	3.5200	3.5200	+2.326%	1	314	-6.250%
2025-12-02	3.4400	3.4400	3.4400	3.4400	+76.410%	1	313	-4.070%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-37.097%	1	314	+69.231%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+5.085%	3	314	+6.452%
2025-11-26	2.9500	2.9500	2.9500	2.9500	+1.375%	3	317	+11.864%
2025-11-25	2.9100	2.9100	2.9100	2.9100	+16.867%	2	317	+13.402%
2025-11-24	2.4900	2.4900	2.4900	2.4900	-12.324%	2	318	+32.530%
2025-11-19	2.3500	2.8400	2.3500	2.8400	+19.328%	2	317	+16.197%
2025-11-18	2.3800	2.3800	2.3800	2.3800	-21.967%	1	318	+38.655%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-18.667%	3	318	+8.197%
2025-11-13	3.7500	3.7500	3.7500	3.7500	+0.806%	1	321	-12.000%
2025-11-12	3.7200	3.7200	3.7200	3.7200	-10.577%	1	322	-11.290%
2025-11-10	4.1300	4.1600	4.1300	4.1600	+6.667%	2	322	-20.673%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-15.217%	1	320	-15.385%
2025-11-05	4.6000	4.6000	4.6000	4.6000	-4.167%	1	321	-28.261%
2025-11-04	4.8000	4.8000	4.8000	4.8000	-16.084%	1	320	-31.250%
2025-10-31	5.7200	5.7200	5.7200	5.7200	-3.866%	1	321	-42.308%
2025-10-28	5.8000	6.0000	5.8000	5.9500	+22.428%	7	321	-44.538%
2025-10-23	4.7500	4.9300	4.7500	4.8600	+8.969%	5	318	-32.099%
2025-10-22	4.3800	4.4600	4.3800	4.4600	-16.636%	38	318	-26.009%
2025-10-21	5.4000	5.4000	5.3500	5.3500	-10.084%	2	349	-38.318%
2025-10-17	6.0000	6.2000	5.9500	5.9500	-29.167%	17	349	-44.538%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-2.326%	1	345	-60.714%
2025-10-14	8.0000	8.6000	8.0000	8.6000	+17.808%	4	345	-61.628%
2025-10-10	7.9000	7.9000	7.3000	7.3000	-8.176%	2	345	-54.795%
2025-10-09	9.2000	9.2000	7.9500	7.9500	+6.711%	5	345	-58.491%
2025-10-06	7.5900	7.9000	7.2200	7.4500	+11.194%	84	345	-55.705%
2025-10-03	7.1000	7.3000	6.2000	6.7000	+45.652%	15	317	-50.746%
2025-10-02	4.6000	4.6000	4.6000	4.6000	-6.122%	1	326	-28.261%
2025-10-01	4.5700	4.9000	4.5700	4.9000	-2.970%	9	326	-32.653%
2025-09-29	5.0500	5.0500	5.0500	5.0500	+9.783%	2	328	-34.653%
2025-09-25	4.6000	4.6000	4.3000	4.6000	-4.167%	4	330	-28.261%
2025-09-24	5.1000	5.1000	4.8000	4.8000	-18.644%	11	330	-31.250%
2025-09-23	5.7000	6.4000	5.5200	5.9000	+10.487%	14	330	-44.068%
2025-09-22	4.9000	5.3500	4.8000	5.3400	+23.898%	325	330	-38.202%
2025-09-19	4.3000	4.3100	4.3000	4.3100	+7.750%	15	84	-23.434%
2025-09-16	3.8700	4.0000	3.8700	4.0000	-8.467%	11	70	-17.500%
2025-09-15	4.0700	4.3700	4.0700	4.3700	0.000%	63	59	-24.485%

.dark-mode .zRQvDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRQvDm{ 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