Dark

RCAT20280121C3
RCAT Jan 21 2028 3.00 Call (RCAT280121C00003000)
option OPRA

EOD

Sep 29, 2026

4.25+2.410%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2500	4.2500	4.2500	4.2500	+2.410%	20	1,437	0.000%
2026-09-28	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,451	+2.410%
2026-09-25	4.2800	4.4000	4.2800	4.4000	+0.686%	3	1,451	-3.409%
2026-09-24	4.1300	4.3700	4.1200	4.3700	+1.628%	40	1,451	-2.746%
2026-09-23	4.3000	4.4000	4.2500	4.3000	-4.444%	62	1,467	-1.163%
2026-09-22	4.5000	4.5000	4.4000	4.5000	-0.442%	21	1,409	-5.556%
2026-09-21	4.4600	4.5200	4.4600	4.5200	+0.444%	2	1,393	-5.973%
2026-09-18	4.4400	4.5000	4.3500	4.5000	-7.216%	15	1,391	-5.556%
2026-09-17	4.7500	4.8500	4.7500	4.8500	+4.301%	4	1,378	-12.371%
2026-09-16	4.6500	4.6500	4.6500	4.6500	-12.264%	1	1,377	-8.602%
2026-09-15	5.3000	5.3000	5.3000	5.3000	-3.636%	30	1,376	-19.811%
2026-09-11	5.6000	5.6000	5.5000	5.5000	-1.786%	14	1,346	-22.727%
2026-09-10	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,332	-24.107%
2026-09-09	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,333	-29.167%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,331	-29.167%
2026-09-03	6.0000	6.1000	6.0000	6.1000	+6.643%	2	1,331	-30.328%
2026-09-02	5.7200	5.7200	5.7200	5.7200	-1.379%	5	1,329	-25.699%
2026-09-01	5.8000	5.8000	5.8000	5.8000	-5.997%	10	1,329	-26.724%
2026-08-31	6.2000	6.2000	6.1700	6.1700	+1.148%	2	1,319	-31.118%
2026-08-28	6.7000	6.7000	6.1000	6.1000	-12.857%	44	1,317	-30.328%
2026-08-27	6.9000	7.0000	6.9000	7.0000	+9.375%	2	1,277	-39.286%
2026-08-26	6.4000	6.4000	6.4000	6.4000	-4.620%	1	1,279	-33.594%
2026-08-25	6.5000	6.7100	6.5000	6.7100	+3.231%	2	1,278	-36.662%
2026-08-24	6.7800	6.7800	6.5000	6.5000	-11.565%	263	1,277	-34.615%
2026-08-21	7.3500	7.3500	7.3500	7.3500	+6.522%	2	1,197	-42.177%
2026-08-20	7.0600	7.0600	6.7900	6.9000	-5.479%	9	1,197	-38.406%
2026-08-19	7.2500	7.3000	7.1500	7.3000	-10.429%	81	1,195	-41.781%
2026-08-18	8.5000	8.5000	8.1500	8.1500	+0.617%	44	1,181	-47.853%
2026-08-17	8.0000	8.1000	7.9000	8.1000	-5.814%	209	1,225	-47.531%
2026-08-14	9.2000	9.2000	8.3200	8.6000	+10.256%	132	1,125	-50.581%
2026-08-13	7.8000	7.8000	7.8000	7.8000	-7.143%	10	1,051	-45.513%
2026-08-12	7.9500	8.4000	7.9500	8.4000	+5.000%	35	1,041	-49.405%
2026-08-10	7.2000	8.0000	7.0600	8.0000	+16.788%	28	1,021	-46.875%
2026-08-07	6.4000	6.8500	5.8500	6.8500	+5.385%	40	1,000	-37.956%
2026-08-06	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,001	-34.615%
2026-08-05	6.5500	6.7000	6.5000	6.7000	-0.593%	117	1,002	-36.567%
2026-08-04	6.5300	6.7400	6.5300	6.7400	+12.898%	7	922	-36.944%
2026-08-03	5.7000	5.9700	5.7000	5.9700	+16.148%	3	925	-28.811%
2026-07-31	5.9000	5.9000	5.1400	5.1400	-0.194%	25	922	-17.315%
2026-07-30	5.1200	5.2500	5.1200	5.1500	+5.533%	155	914	-17.476%
2026-07-29	5.1500	5.1500	4.7000	4.8800	-9.630%	98	760	-12.910%
2026-07-28	5.1900	5.4900	5.1500	5.4000	+3.846%	10	709	-21.296%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-6.306%	2	707	-18.269%
2026-07-24	5.5000	5.7000	5.1500	5.5500	-5.932%	29	707	-23.423%
2026-07-23	5.8500	5.9000	5.8500	5.9000	+0.855%	21	694	-27.966%
2026-07-22	6.8000	6.8000	5.7500	5.8500	-7.437%	18	673	-27.350%
2026-07-21	5.9000	6.3200	5.9000	6.3200	+9.913%	4	670	-32.753%
2026-07-20	5.6800	5.7800	5.4500	5.7500	-2.211%	24	667	-26.087%
2026-07-17	5.6200	5.8800	5.5500	5.8800	+5.566%	7	656	-27.721%
2026-07-16	5.8500	5.8500	5.5000	5.5700	-10.016%	20	653	-23.698%
2026-07-15	6.2000	6.2500	5.9000	6.1900	-7.612%	23	643	-31.341%
2026-07-14	6.4000	6.7000	6.4000	6.7000	+3.077%	6	624	-36.567%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-1.515%	2	618	-34.615%
2026-07-10	6.7500	6.8000	6.5000	6.6000	-8.333%	8	616	-35.606%
2026-07-09	7.5000	7.5000	7.2000	7.2000	+2.128%	2	616	-40.972%
2026-07-08	7.0000	7.0500	7.0000	7.0500	-5.369%	2	614	-39.716%
2026-07-07	7.1800	7.4500	6.7500	7.4500	-8.813%	4	612	-42.953%
2026-06-30	8.1000	8.1700	8.1000	8.1700	+8.933%	5	610	-47.980%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+7.604%	1	614	-43.333%
2026-06-26	6.9700	6.9700	6.9700	6.9700	-0.429%	4	613	-39.024%
2026-06-25	7.0000	7.0000	6.9000	7.0000	-23.077%	30	609	-39.286%
2026-06-24	7.5000	9.1000	7.2900	9.1000	+8.333%	26	612	-53.297%
2026-06-22	8.9400	8.9400	7.7000	8.4000	-4.000%	38	591	-49.405%
2026-06-16	8.9000	8.9000	8.7500	8.7500	-12.500%	2	560	-51.429%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+12.360%	3	555	-57.500%
2026-06-12	9.4000	9.4000	8.7800	8.9000	-3.261%	10	555	-52.247%
2026-06-11	8.9500	9.8500	8.9500	9.2000	+2.908%	16	555	-53.804%
2026-06-09	8.9400	8.9400	8.9400	8.9400	-20.392%	1	555	-52.461%
2026-06-05	11.4500	11.4500	11.2300	11.2300	-10.160%	5	554	-62.155%
2026-06-04	11.7500	12.5800	11.7500	12.5000	+4.428%	10	550	-66.000%
2026-06-01	12.0200	12.0200	11.9700	11.9700	+2.308%	5	553	-64.495%
2026-05-29	12.0000	12.0000	11.4000	11.7000	-2.905%	9	555	-63.675%
2026-05-28	11.5000	12.3300	11.0500	12.0500	+43.452%	140	555	-64.730%
2026-05-27	8.0000	8.5000	8.0000	8.4000	+12.000%	56	480	-49.405%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+7.296%	11	452	-43.333%
2026-05-22	6.9900	6.9900	6.9900	6.9900	+2.794%	1	463	-39.199%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+2.564%	15	462	-37.500%
2026-05-20	6.6300	6.6300	6.6300	6.6300	+3.594%	4	462	-35.897%
2026-05-19	6.4000	6.4000	6.4000	6.4000	-15.232%	6	445	-33.594%
2026-05-15	7.5500	7.5500	7.5500	7.5500	0.000%	1	445	-43.709%
2026-05-14	7.2000	7.5500	7.2000	7.5500	+5.742%	3	444	-43.709%
2026-05-13	7.0000	8.5000	6.9800	7.1400	-19.775%	30	431	-40.476%
2026-05-12	8.9200	8.9200	8.9000	8.9000	+3.129%	2	431	-52.247%
2026-05-11	8.6300	8.6300	8.6300	8.6300	+7.205%	2	431	-50.753%
2026-05-08	7.8500	8.0500	7.8500	8.0500	0.000%	2	430	-47.205%
2026-05-07	8.1500	8.3000	7.9300	8.0500	-2.068%	14	430	-47.205%
2026-05-06	8.3900	8.6000	8.2200	8.2200	-0.605%	4	419	-48.297%
2026-05-05	8.2700	8.2700	8.2700	8.2700	-11.075%	1	416	-48.609%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+2.198%	3	415	-54.301%
2026-05-01	9.0000	9.1000	9.0000	9.1000	+4.000%	2	410	-53.297%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-3.740%	5	410	-51.429%
2026-04-28	9.0800	9.1000	9.0800	9.0900	+1.000%	50	405	-53.245%
2026-04-27	9.2500	9.2500	9.0000	9.0000	-10.000%	3	374	-52.778%
2026-04-24	10.0000	10.0000	10.0000	10.0000	-1.961%	1	372	-57.500%
2026-04-23	10.2000	10.2000	10.2000	10.2000	-13.191%	3	371	-58.333%
2026-04-22	11.7500	11.7500	11.7500	11.7500	+7.699%	3	371	-63.830%
2026-04-21	10.9100	10.9100	10.9100	10.9100	-6.752%	1	373	-61.045%
2026-04-16	11.5000	11.7000	11.5000	11.7000	-1.681%	2	373	-63.675%
2026-04-13	11.9000	11.9000	11.9000	11.9000	+20.690%	1	373	-64.286%
2026-04-09	9.8600	9.8600	9.8600	9.8600	-7.850%	3	374	-56.897%
2026-04-07	10.7000	10.7000	10.7000	10.7000	+5.108%	1	377	-60.280%
2026-04-01	10.1800	10.1800	10.1800	10.1800	+1.800%	1	378	-58.251%
2026-03-30	10.0000	10.1400	9.5000	10.0000	-12.664%	19	379	-57.500%
2026-03-27	11.4500	11.4500	11.4500	11.4500	-14.680%	1	393	-62.882%
2026-03-25	13.4200	13.4200	13.4200	13.4200	+3.231%	2	392	-68.331%
2026-03-23	11.5000	13.0000	11.5000	13.0000	+6.209%	11	394	-67.308%
2026-03-19	12.7000	12.7000	12.0000	12.2400	-17.017%	17	400	-65.278%
2026-03-18	14.4500	14.7500	14.1700	14.7500	+12.595%	33	407	-71.186%
2026-03-16	13.1000	13.1000	13.1000	13.1000	-9.028%	2	376	-67.557%
2026-03-13	14.4000	14.4000	14.4000	14.4000	+12.500%	1	374	-70.486%
2026-03-10	12.0000	13.0000	11.3500	12.8000	+11.208%	5	375	-66.797%
2026-03-09	13.2300	13.2300	11.5100	11.5100	-14.741%	3	374	-63.076%
2026-03-06	15.3200	15.3200	13.5000	13.5000	+2.662%	5	373	-68.519%
2026-03-04	13.1500	13.1500	13.1500	13.1500	+9.583%	1	370	-67.681%
2026-03-02	12.0000	12.1500	12.0000	12.0000	+14.395%	3	371	-64.583%
2026-02-26	10.4900	10.4900	10.4900	10.4900	+0.383%	1	370	-59.485%
2026-02-24	10.4500	10.4500	10.4500	10.4500	+8.178%	5	370	-59.330%
2026-02-23	9.6600	9.6600	9.6600	9.6600	+7.333%	1	365	-56.004%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-17.431%	2	364	-52.778%
2026-02-10	10.7500	10.9000	10.7500	10.9000	+1.395%	6	362	-61.009%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+17.486%	1	361	-60.465%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-10.732%	1	360	-53.552%
2026-02-04	10.2500	10.2500	10.2500	10.2500	-4.206%	2	359	-58.537%
2026-01-30	10.5300	10.7000	10.5300	10.7000	-15.415%	3	357	-60.280%
2026-01-29	12.6500	12.6500	12.6500	12.6500	-3.435%	1	354	-66.403%
2026-01-27	11.9300	13.1000	11.9300	13.1000	+13.420%	4	354	-67.557%
2026-01-26	12.8000	12.8000	11.1000	11.5500	-18.662%	40	354	-63.203%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-4.698%	1	337	-70.070%
2026-01-22	14.6000	15.1000	14.6000	14.9000	+20.161%	6	338	-71.477%
2026-01-20	11.6100	13.1000	11.6100	12.4000	+2.479%	33	342	-65.726%
2026-01-16	12.0000	12.1000	12.0000	12.1000	+11.111%	2	365	-64.876%
2026-01-15	11.7000	11.7000	10.8900	10.8900	-0.548%	2	365	-60.973%
2026-01-13	11.0000	11.0000	10.9500	10.9500	+11.735%	10	366	-61.187%
2026-01-12	9.8000	9.8000	9.8000	9.8000	+1.765%	1	356	-56.633%
2026-01-09	9.4000	10.2500	9.4000	9.6300	+2.885%	28	356	-55.867%
2026-01-08	9.5000	9.5000	9.3600	9.3600	+10.769%	33	337	-54.594%
2026-01-07	8.4500	8.4500	8.4500	8.4500	-1.744%	6	318	-49.704%
2026-01-06	8.6000	8.6000	8.6000	8.6000	+2.381%	1	318	-50.581%
2026-01-05	8.4200	8.4200	8.3400	8.4000	+21.739%	27	319	-49.405%
2026-01-02	6.7500	7.0000	6.7500	6.9000	+17.949%	10	319	-38.406%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-10.000%	8	310	-27.350%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+0.464%	1	310	-34.615%
2025-12-26	6.5800	6.5800	6.4700	6.4700	-13.733%	61	309	-34.312%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+9.489%	1	250	-43.333%
2025-12-22	6.8500	6.8500	6.8500	6.8500	+20.175%	4	249	-37.956%
2025-12-17	5.9000	5.9000	5.7000	5.7000	-4.841%	4	249	-25.439%
2025-12-15	5.9000	5.9900	5.9000	5.9900	-6.406%	27	247	-29.048%
2025-12-12	6.4000	6.4000	6.4000	6.4000	-5.882%	6	260	-33.594%
2025-12-09	6.8000	6.8000	6.8000	6.8000	0.000%	5	266	-37.500%
2025-12-08	6.8000	6.8000	6.8000	6.8000	+27.820%	1	261	-37.500%
2025-12-02	5.3200	5.3200	5.3200	5.3200	+2.308%	7	260	-20.113%
2025-12-01	5.0800	5.2000	5.0800	5.2000	-5.455%	53	260	-18.269%
2025-11-26	5.6000	5.6000	5.5000	5.5000	+4.364%	3	241	-22.727%
2025-11-24	4.7900	5.3000	4.7900	5.2700	+10.947%	48	241	-19.355%
2025-11-21	4.6000	4.7500	4.6000	4.7500	-13.636%	4	201	-10.526%
2025-11-20	4.9000	5.5000	4.9000	5.5000	+4.167%	6	198	-22.727%
2025-11-19	5.2800	5.2800	5.2800	5.2800	-5.714%	1	197	-19.508%
2025-11-18	5.0000	5.6000	5.0000	5.6000	+1.818%	2	198	-24.107%
2025-11-14	5.2000	5.6000	5.2000	5.5000	-8.333%	8	197	-22.727%
2025-11-13	6.3000	6.3000	6.0000	6.0000	-9.091%	5	196	-29.167%
2025-11-12	6.6000	6.6000	6.6000	6.6000	-8.587%	3	192	-35.606%
2025-11-10	7.2200	7.2200	7.2200	7.2200	+22.789%	10	192	-41.136%
2025-11-07	6.5000	6.5000	5.8800	5.8800	-15.152%	22	194	-27.721%
2025-11-06	6.9300	6.9300	6.9300	6.9300	-17.500%	1	177	-38.672%
2025-11-03	8.4000	8.4000	8.4000	8.4000	-8.696%	3	176	-49.405%
2025-10-31	9.2000	9.2000	9.2000	9.2000	-4.762%	5	176	-53.804%
2025-10-27	9.6500	10.0000	9.6500	9.6600	+30.894%	7	175	-56.004%
2025-10-22	7.3800	7.3800	7.3800	7.3800	-14.385%	2	175	-42.412%
2025-10-21	9.0000	9.0000	8.5000	8.6200	-7.312%	8	173	-50.696%
2025-10-20	9.5000	9.5000	8.4000	9.3000	+2.762%	3	169	-54.301%
2025-10-17	9.0000	9.1300	9.0000	9.0500	-13.810%	5	167	-53.039%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-9.483%	1	172	-59.524%
2025-10-15	11.7000	11.7000	11.5000	11.6000	-10.078%	29	172	-63.362%
2025-10-13	11.5000	12.9000	11.5000	12.9000	+12.174%	4	171	-67.054%
2025-10-10	11.6000	11.6000	11.5000	11.5000	-14.815%	19	173	-63.043%
2025-10-09	13.5000	13.5000	13.5000	13.5000	+13.065%	8	158	-68.519%
2025-10-08	12.2000	12.2000	11.9400	11.9400	-2.927%	6	150	-64.405%
2025-10-07	12.3000	12.3000	12.3000	12.3000	+1.653%	2	148	-65.447%
2025-10-06	11.4500	12.1000	11.4500	12.1000	+19.802%	73	146	-64.876%
2025-10-03	11.2100	11.3100	10.1000	10.1000	+9.783%	21	143	-57.921%
2025-10-02	8.7200	9.2000	8.7200	9.2000	+8.235%	2	129	-53.804%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+3.659%	10	130	-50.000%
2025-09-30	8.0000	8.2000	8.0000	8.2000	+3.797%	4	120	-48.171%
2025-09-29	8.4700	8.6700	7.9000	7.9000	+2.597%	62	116	-46.203%
2025-09-26	7.8000	7.8000	7.7000	7.7000	-1.282%	11	85	-44.805%
2025-09-25	7.9500	7.9500	7.8000	7.8000	-5.340%	37	74	-45.513%
2025-09-24	8.5000	8.5000	8.2400	8.2400	-14.611%	12	37	-48.422%
2025-09-23	8.9500	10.3000	8.9500	9.6500	+8.427%	12	25	-55.959%
2025-09-22	8.4000	8.9000	8.4000	8.9000	+14.103%	16	35	-52.247%
2025-09-19	7.7500	7.8000	7.7500	7.8000	-0.256%	3	29	-45.513%
2025-09-18	7.7000	7.9000	7.7000	7.8200	-7.126%	13	26	-45.652%
2025-09-17	8.1000	8.4200	8.1000	8.4200	+3.951%	3	13	-49.525%
2025-09-16	7.7000	8.1000	7.4700	8.1000	+1.250%	8	10	-47.531%
2025-09-15	8.1000	8.1000	8.0000	8.0000	0.000%	4	4	-46.875%

.dark-mode .cKk4PK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKk4PK{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C3RCAT Jan 21 2028 3.00 Call (RCAT280121C00003000)option OPRA

RCAT20280121C3
RCAT Jan 21 2028 3.00 Call (RCAT280121C00003000)
option OPRA