Dark

RCAT20280121C20
RCAT Jan 21 2028 20.00 Call (RCAT280121C00020000)
option OPRA

EOD

Oct 1, 2026

0.8600-4.444%(-0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9000	0.8500	0.8600	-4.444%	23	1,357	0.000%
2026-09-30	0.9900	1.0200	0.9000	0.9000	-5.263%	3	1,357	-4.444%
2026-09-29	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,356	-9.474%
2026-09-28	0.9500	0.9500	0.9500	0.9500	-8.654%	14	1,364	-9.474%
2026-09-25	1.0400	1.0400	1.0400	1.0400	-1.887%	2	1,374	-17.308%
2026-09-24	0.9600	1.0600	0.9600	1.0600	+0.952%	3	1,376	-18.868%
2026-09-23	1.0400	1.1000	1.0400	1.0500	-3.670%	651	1,376	-18.095%
2026-09-22	1.0900	1.1000	1.0900	1.0900	-6.034%	4	1,376	-21.101%
2026-09-21	1.2500	1.2500	1.1600	1.1600	+2.655%	8	1,378	-25.862%
2026-09-18	1.1400	1.1600	1.1000	1.1300	-13.077%	28	1,378	-23.894%
2026-09-16	1.5000	1.5000	1.3000	1.3000	-13.907%	2	1,380	-33.846%
2026-09-15	1.6000	1.6000	1.5000	1.5100	-7.927%	52	1,379	-43.046%
2026-09-14	1.4100	1.6400	1.4100	1.6400	-4.651%	15	1,346	-47.561%
2026-09-11	1.7000	1.7200	1.7000	1.7200	-3.371%	5	1,346	-50.000%
2026-09-10	1.8500	1.8600	1.7100	1.7800	-6.806%	17	1,350	-51.685%
2026-09-09	1.8000	1.9100	1.8000	1.9100	-4.500%	10	1,350	-54.974%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-4.762%	10	1,344	-57.000%
2026-09-04	2.0100	2.1000	1.8700	2.1000	+14.754%	99	1,388	-59.048%
2026-09-02	1.8100	1.9700	1.7800	1.8300	-2.660%	113	1,388	-53.005%
2026-09-01	1.9000	1.9000	1.8800	1.8800	-7.389%	13	1,342	-54.255%
2026-08-31	2.1800	2.1800	1.9300	2.0300	-5.140%	14	1,332	-57.635%
2026-08-28	2.0000	2.1400	2.0000	2.1400	-10.833%	2	1,331	-59.813%
2026-08-27	2.4700	2.4700	2.4000	2.4000	+5.263%	150	1,331	-64.167%
2026-08-24	2.2800	2.2800	2.2800	2.2800	-17.391%	2	1,199	-62.281%
2026-08-21	2.7000	2.7600	2.6800	2.7600	+10.400%	154	1,200	-68.841%
2026-08-20	2.5000	2.6300	2.5000	2.5000	-14.676%	5	1,200	-65.600%
2026-08-19	2.8000	2.9300	2.8000	2.9300	-2.333%	331	1,202	-70.648%
2026-08-18	3.1000	3.4000	3.0000	3.0000	-9.091%	113	1,450	-71.333%
2026-08-17	3.7000	3.7000	3.2500	3.3000	-6.516%	3	1,349	-73.939%
2026-08-14	3.7500	3.8000	3.5000	3.5300	+10.313%	47	1,348	-75.637%
2026-08-13	3.1000	3.2000	3.1000	3.2000	0.000%	9	1,333	-73.125%
2026-08-12	3.5000	3.5000	3.1200	3.2000	-4.478%	20	1,338	-73.125%
2026-08-11	3.3400	3.4000	3.3400	3.3500	+9.121%	16	1,332	-74.328%
2026-08-10	3.0000	3.1800	2.9600	3.0700	+14.981%	20	1,318	-71.987%
2026-08-07	2.4900	2.6900	2.4900	2.6700	+2.692%	116	1,304	-67.790%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-2.622%	1	1,288	-66.923%
2026-08-05	2.7400	2.8500	2.6700	2.6700	+6.800%	4	1,288	-67.790%
2026-08-03	2.4900	2.5000	2.4100	2.5000	+25.000%	59	1,286	-65.600%
2026-07-31	2.1100	2.1100	1.9700	2.0000	0.000%	25	1,283	-57.000%
2026-07-30	1.9400	2.0000	1.9400	2.0000	+8.696%	105	1,260	-57.000%
2026-07-29	1.9500	1.9500	1.7000	1.8400	-6.122%	7	1,198	-53.261%
2026-07-28	1.9000	2.0500	1.8500	1.9600	-10.092%	20	1,198	-56.122%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-0.457%	6	1,203	-60.550%
2026-07-24	2.3100	2.3100	2.1900	2.1900	-1.351%	31	1,197	-60.731%
2026-07-23	2.2300	2.2300	2.2200	2.2200	-2.203%	3	1,168	-61.261%
2026-07-22	2.4600	2.4800	2.2300	2.2700	-7.347%	153	1,165	-62.115%
2026-07-21	2.4200	2.5100	2.4200	2.4500	+11.364%	99	1,027	-64.898%
2026-07-20	2.1400	2.2200	2.1100	2.2000	-1.786%	15	979	-60.909%
2026-07-17	2.0500	2.2500	2.0500	2.2400	+5.660%	73	980	-61.607%
2026-07-16	2.2400	2.4000	2.1000	2.1200	-15.200%	375	1,024	-59.434%
2026-07-15	2.8400	2.8400	2.3200	2.5000	-6.367%	133	1,341	-65.600%
2026-07-14	2.6600	2.7000	2.6200	2.6700	+4.706%	108	1,314	-67.790%
2026-07-13	2.6200	2.6200	2.5500	2.5500	-7.273%	3	1,213	-66.275%
2026-07-10	2.7500	2.8000	2.7100	2.7500	-8.333%	57	1,213	-68.727%
2026-07-09	2.9200	3.0000	2.9200	3.0000	+6.383%	15	1,243	-71.333%
2026-07-08	3.1300	3.1300	2.7000	2.8200	-9.032%	9	1,234	-69.504%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-16.890%	1	1,232	-72.258%
2026-07-06	3.7300	3.7300	3.7300	3.7300	-0.533%	14	1,231	-76.944%
2026-07-02	4.2500	4.3000	3.7500	3.7500	-2.089%	313	1,147	-77.067%
2026-07-01	3.7500	4.0500	3.7500	3.8300	+1.592%	46	1,147	-77.546%
2026-06-30	4.0000	4.0000	3.6900	3.7700	+7.714%	14	1,115	-77.188%
2026-06-29	3.2500	3.5000	3.1500	3.5000	+20.690%	14	1,123	-75.429%
2026-06-26	2.8800	3.1000	2.8800	2.9000	-3.333%	12	1,115	-70.345%
2026-06-25	3.0200	3.1000	2.8000	3.0000	-3.226%	20	1,118	-71.333%
2026-06-24	3.5000	3.5000	3.1000	3.1000	-11.429%	39	1,110	-72.258%
2026-06-23	3.8000	3.8000	3.5000	3.5000	-11.392%	4	1,135	-75.429%
2026-06-22	4.0000	4.0000	3.7900	3.9500	-8.140%	10	1,136	-78.228%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,133	-80.000%
2026-06-16	4.8500	4.8500	4.0000	4.0500	-15.625%	11	1,133	-78.765%
2026-06-15	4.8000	4.8000	4.8000	4.8000	+14.286%	1	1,130	-82.083%
2026-06-12	4.5000	4.5000	4.1000	4.2000	-11.205%	4	1,130	-79.524%
2026-06-11	4.2100	5.6000	4.1500	4.7300	+16.790%	10	1,130	-81.818%
2026-06-10	4.6000	4.6000	4.0500	4.0500	+5.195%	11	1,131	-78.765%
2026-06-09	4.5000	4.5000	3.1500	3.8500	-25.962%	165	1,128	-77.662%
2026-06-08	5.5000	5.5400	5.2000	5.2000	-2.256%	6	1,035	-83.462%
2026-06-05	5.7500	5.7500	5.1600	5.3200	-16.745%	35	1,035	-83.835%
2026-06-04	5.9200	6.3900	5.9200	6.3900	+6.500%	5	1,025	-86.541%
2026-06-03	6.7500	6.7500	5.7700	6.0000	-19.463%	190	1,025	-85.667%
2026-06-02	6.7600	7.4500	6.7600	7.4500	+9.238%	35	1,055	-88.456%
2026-06-01	7.1500	7.1500	6.3500	6.8200	+8.254%	30	1,053	-87.390%
2026-05-29	5.2000	6.3000	5.2000	6.3000	+0.800%	127	1,045	-86.349%
2026-05-28	4.9300	6.7500	4.9100	6.2500	+60.256%	394	921	-86.240%
2026-05-27	3.1500	3.9000	3.1500	3.9000	+23.418%	76	615	-77.949%
2026-05-26	3.0000	3.1600	2.7500	3.1600	+12.456%	28	685	-72.785%
2026-05-22	2.8100	2.8100	2.8100	2.8100	+6.038%	2	675	-69.395%
2026-05-21	2.6500	2.6500	2.6500	2.6500	+3.516%	8	675	-67.547%
2026-05-20	2.5500	2.5600	2.5500	2.5600	+8.017%	5	675	-66.406%
2026-05-19	2.2800	2.3700	2.2700	2.3700	-15.357%	23	692	-63.713%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-12.226%	1	692	-69.286%
2026-05-14	3.1000	3.1900	3.1000	3.1900	+6.333%	2	692	-73.041%
2026-05-13	2.9600	3.0000	2.8500	3.0000	-24.623%	13	692	-71.333%
2026-05-11	3.4700	3.9800	3.4700	3.9800	+17.059%	14	692	-78.392%
2026-05-08	3.2900	3.4000	3.2400	3.4000	+0.592%	12	697	-74.706%
2026-05-07	3.3800	3.5300	3.3800	3.3800	-6.111%	12	700	-74.556%
2026-05-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	703	-76.111%
2026-05-05	3.8000	3.8000	3.5900	3.6000	-9.091%	6	702	-76.111%
2026-05-01	4.4000	4.4000	3.9600	3.9600	-11.011%	17	706	-78.283%
2026-04-30	4.7800	4.7800	4.4500	4.4500	+8.537%	4	706	-80.674%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-4.651%	3	706	-79.024%
2026-04-28	4.5000	4.5000	4.3000	4.3000	-4.444%	8	706	-80.000%
2026-04-27	4.7000	4.7000	4.5000	4.5000	-18.182%	16	706	-80.889%
2026-04-23	5.8300	5.8300	5.5000	5.5000	-8.333%	15	704	-84.364%
2026-04-22	6.0700	6.0700	5.9800	6.0000	+9.091%	3	704	-85.667%
2026-04-21	6.0400	6.0400	5.5000	5.5000	0.000%	3	700	-84.364%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-28.571%	3	700	-84.364%
2026-04-17	5.5500	7.7000	5.5500	7.7000	+54.000%	8	697	-88.831%
2026-04-09	5.2000	5.2000	5.0000	5.0000	-9.091%	8	692	-82.800%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-9.091%	1	699	-84.364%
2026-04-06	5.5000	6.0500	5.5000	6.0500	+11.624%	13	698	-85.785%
2026-04-01	6.3000	6.3000	5.4200	5.4200	-13.280%	4	701	-84.133%
2026-03-31	6.0000	6.2500	5.8500	6.2500	+27.551%	15	700	-86.240%
2026-03-30	5.0000	5.0000	4.9000	4.9000	-25.191%	9	700	-82.449%
2026-03-26	7.1000	7.1000	6.5500	6.5500	-18.634%	2	691	-86.870%
2026-03-25	8.0500	8.0500	8.0500	8.0500	+0.625%	1	692	-89.317%
2026-03-24	8.1000	8.1000	8.0000	8.0000	+13.475%	3	692	-89.250%
2026-03-23	6.5000	7.5500	6.5000	7.0500	0.000%	15	689	-87.801%
2026-03-19	6.9000	7.1800	6.8000	7.0500	-20.787%	20	685	-87.801%
2026-03-18	8.4200	9.7100	8.4000	8.9000	+7.358%	31	682	-90.337%
2026-03-17	8.2800	8.2900	8.2800	8.2900	+5.070%	2	679	-89.626%
2026-03-16	8.0000	8.1600	7.8900	7.8900	-8.786%	10	677	-89.100%
2026-03-13	8.6000	8.8100	8.6000	8.6500	-8.369%	15	680	-90.058%
2026-03-12	8.6000	9.4400	8.6000	9.4400	+16.976%	2	680	-90.890%
2026-03-11	6.8000	8.0700	6.8000	8.0700	+15.286%	11	679	-89.343%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+1.892%	1	673	-87.714%
2026-03-09	8.0600	8.0600	6.8700	6.8700	-15.394%	8	673	-87.482%
2026-03-06	9.4500	9.7200	8.1200	8.1200	+20.833%	36	674	-89.409%
2026-03-05	7.1500	7.1500	6.7200	6.7200	-4.000%	14	671	-87.202%
2026-03-04	6.6000	7.0000	6.6000	7.0000	-5.533%	6	670	-87.714%
2026-03-03	7.2000	7.4100	7.2000	7.4100	+10.597%	7	666	-88.394%
2026-03-02	6.4400	6.9700	6.4400	6.7000	+3.876%	5	665	-87.164%
2026-02-25	6.4500	6.4500	6.4500	6.4500	+5.738%	1	660	-86.667%
2026-02-24	6.1000	6.1000	6.1000	6.1000	+7.018%	1	660	-85.902%
2026-02-23	5.7000	5.7000	5.7000	5.7000	0.000%	11	659	-84.912%
2026-02-19	6.0900	6.0900	5.7000	5.7000	+25.275%	29	649	-84.912%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-12.500%	1	623	-81.099%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-13.333%	5	624	-83.462%
2026-02-10	6.3000	6.3000	6.0000	6.0000	-11.765%	2	624	-85.667%
2026-02-09	6.5700	6.8000	6.3500	6.8000	+33.858%	6	622	-87.353%
2026-02-05	4.9000	5.0800	4.9000	5.0800	-5.400%	13	625	-83.071%
2026-02-04	6.9000	6.9000	5.3000	5.3700	-18.636%	12	618	-83.985%
2026-02-02	6.5500	6.6000	6.5500	6.6000	-20.958%	12	614	-86.970%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-2.681%	50	622	-89.701%
2026-01-28	8.0300	8.5800	8.0300	8.5800	+8.608%	28	572	-89.977%
2026-01-27	6.9400	7.9000	6.9400	7.9000	+16.176%	13	571	-89.114%
2026-01-26	7.0000	7.1000	6.8000	6.8000	-18.072%	3	568	-87.353%
2026-01-23	9.1800	9.2000	8.3000	8.3000	-12.355%	27	566	-89.639%
2026-01-22	8.7500	9.7400	8.2400	9.4700	+33.380%	39	547	-90.919%
2026-01-21	8.2600	8.5700	7.1000	7.1000	+1.429%	37	521	-87.887%
2026-01-20	7.0000	7.0000	7.0000	7.0000	0.000%	54	511	-87.714%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+0.865%	5	564	-87.714%
2026-01-15	7.0900	7.0900	6.9400	6.9400	+10.159%	4	564	-87.608%
2026-01-13	6.1000	6.5000	6.0000	6.3000	+19.545%	20	561	-86.349%
2026-01-12	5.7700	5.7700	5.2700	5.2700	+6.465%	2	561	-83.681%
2026-01-09	5.4800	5.6500	4.9500	4.9500	+11.236%	4	561	-82.626%
2026-01-07	4.4500	4.4500	4.4500	4.4500	-1.982%	1	559	-80.674%
2026-01-05	4.2000	4.5400	4.2000	4.5400	+50.831%	14	571	-81.057%
2026-01-02	3.0100	3.0100	3.0100	3.0100	+4.152%	1	571	-71.429%
2025-12-31	2.8900	2.8900	2.8900	2.8900	-6.169%	1	570	-70.242%
2025-12-29	3.1300	3.1300	3.0800	3.0800	-12.994%	11	570	-72.078%
2025-12-23	3.9300	4.0000	3.5400	3.5400	+10.625%	15	579	-75.706%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+0.629%	30	580	-73.125%
2025-12-19	2.6600	3.1800	2.6600	3.1800	+35.897%	36	595	-72.956%
2025-12-18	2.1500	2.5000	2.1500	2.3400	-2.905%	7	598	-63.248%
2025-12-17	2.7200	2.7200	2.3800	2.4100	-16.028%	9	598	-64.315%
2025-12-16	2.8700	2.8700	2.8700	2.8700	-7.120%	1	595	-70.035%
2025-12-15	3.4300	3.4300	3.0900	3.0900	+8.421%	4	595	-72.168%
2025-12-12	3.4500	3.4500	2.8500	2.8500	-17.630%	3	596	-69.825%
2025-12-10	3.4600	3.4600	3.4600	3.4600	+4.532%	5	595	-75.145%
2025-12-09	2.6800	3.3100	2.6800	3.3100	+27.308%	5	595	-74.018%
2025-12-05	2.7300	2.7300	2.6000	2.6000	-16.933%	2	592	-66.923%
2025-12-04	2.9900	3.1500	2.9900	3.1300	+9.441%	5	591	-72.524%
2025-12-03	2.8600	2.8600	2.8600	2.8600	-12.000%	1	595	-69.930%
2025-12-02	3.1800	3.2500	3.1800	3.2500	+35.417%	2	594	-73.538%
2025-12-01	1.9400	2.4500	1.9400	2.4000	-3.614%	22	595	-64.167%
2025-11-26	2.4900	2.4900	2.4900	2.4900	+2.469%	1	593	-65.462%
2025-11-25	2.6300	2.6300	2.3500	2.4300	-6.538%	5	593	-64.609%
2025-11-24	2.3800	2.6600	2.2000	2.6000	+26.829%	11	591	-66.923%
2025-11-21	2.0000	2.1700	2.0000	2.0500	-2.381%	17	583	-58.049%
2025-11-20	2.1000	2.1000	2.1000	2.1000	-16.000%	2	583	-59.048%
2025-11-19	2.2600	2.5000	2.2600	2.5000	+5.932%	5	583	-65.600%
2025-11-18	2.5000	2.5000	2.3600	2.3600	-9.924%	15	583	-63.559%
2025-11-17	2.6200	2.6200	2.6200	2.6200	-10.274%	1	578	-67.176%
2025-11-14	2.5000	2.9200	2.5000	2.9200	-10.154%	96	579	-70.548%
2025-11-13	3.4500	3.4500	3.2500	3.2500	-15.584%	2	579	-73.538%
2025-11-12	3.7000	3.8500	3.7000	3.8500	-9.412%	2	578	-77.662%
2025-11-10	3.6900	4.3000	3.6900	4.2500	+1.190%	25	576	-79.765%
2025-11-07	3.4700	4.2000	3.4700	4.2000	+15.068%	8	566	-79.524%
2025-11-06	3.8000	3.8000	3.6000	3.6500	-18.889%	20	565	-76.438%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-8.163%	1	566	-80.889%
2025-10-30	4.9000	4.9000	4.9000	4.9000	-10.909%	2	566	-82.449%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+3.774%	1	564	-84.364%
2025-10-28	5.3300	5.3300	5.3000	5.3000	+29.268%	3	564	-83.774%
2025-10-22	4.4000	4.4000	4.1000	4.1000	-22.642%	72	562	-79.024%
2025-10-21	5.3000	5.3000	5.3000	5.3000	-8.304%	5	521	-83.774%
2025-10-17	5.5000	5.8000	5.5000	5.7800	-20.386%	6	521	-85.121%
2025-10-16	7.5000	7.5000	7.2600	7.2600	-3.200%	15	519	-88.154%
2025-10-15	8.4800	8.4800	7.5000	7.5000	-1.961%	47	507	-88.533%
2025-10-14	7.0000	7.6500	7.0000	7.6500	-12.069%	12	483	-88.758%
2025-10-13	7.0000	8.7000	7.0000	8.7000	+35.938%	290	490	-90.115%
2025-10-10	7.0000	7.0000	6.4000	6.4000	-12.088%	7	493	-86.563%
2025-10-09	7.5000	7.5000	7.2800	7.2800	+1.111%	2	491	-88.187%
2025-10-08	7.3000	7.3000	7.2000	7.2000	+2.857%	101	491	-88.056%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-1.408%	2	490	-87.714%
2025-10-06	7.2000	7.3000	6.8000	7.1000	+20.339%	413	489	-87.887%
2025-10-03	6.5000	7.0000	5.9000	5.9000	+43.902%	126	134	-85.424%
2025-09-30	4.2000	4.2000	4.1000	4.1000	-2.381%	35	63	-79.024%
2025-09-29	4.2000	4.2000	4.2000	4.2000	-0.943%	7	72	-79.524%
2025-09-25	4.2400	4.2400	4.2400	4.2400	-17.025%	6	66	-79.717%
2025-09-24	5.1100	5.1100	5.1100	5.1100	-8.750%	1	60	-83.170%
2025-09-23	5.7000	6.0000	5.6000	5.6000	+19.149%	20	60	-84.643%
2025-09-22	4.1000	5.1000	4.1000	4.7000	+17.500%	10	52	-81.702%
2025-09-19	4.0000	4.0000	4.0000	4.0000	0.000%	35	48	-78.500%
2025-09-18	3.7000	4.0000	3.7000	4.0000	0.000%	3	14	-78.500%
2025-09-16	3.5800	4.0000	3.5600	4.0000	0.000%	15	13	-78.500%

.dark-mode .rfvhFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfvhFL{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C20RCAT Jan 21 2028 20.00 Call (RCAT280121C00020000)option OPRA

RCAT20280121C20
RCAT Jan 21 2028 20.00 Call (RCAT280121C00020000)
option OPRA