Dark

RCAT20280121C8
RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)
option OPRA

EOD

Jun 29, 2026

5.77+15.400%(+0.77)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5000	5.7700	5.3000	5.7700	+15.400%	46	1,738	0.000%
2026-06-26	4.8500	5.0400	4.8500	5.0000	+4.167%	11	1,696	+15.400%
2026-06-25	5.0000	5.0000	4.8000	4.8000	-8.571%	114	1,691	+20.208%
2026-06-24	5.5500	5.5800	5.2500	5.2500	-11.765%	104	1,579	+9.905%
2026-06-23	6.5000	6.5000	5.9000	5.9500	-4.187%	75	1,665	-3.025%
2026-06-22	6.8500	6.8500	6.1500	6.2100	-4.167%	17	1,662	-7.085%
2026-06-18	6.6000	6.6000	6.4800	6.4800	-3.571%	6	1,663	-10.957%
2026-06-17	6.8500	7.1000	6.5000	6.7200	+2.752%	10	1,663	-14.137%
2026-06-16	6.7500	6.7500	6.5400	6.5400	-9.418%	6	1,663	-11.774%
2026-06-15	7.2700	7.4200	7.2200	7.2200	+8.571%	4	1,669	-20.083%
2026-06-12	6.8000	6.8000	6.6500	6.6500	-9.892%	3	1,669	-13.233%
2026-06-11	6.3000	7.6500	6.3000	7.3800	+11.312%	9	1,669	-21.816%
2026-06-10	6.9000	6.9000	6.6100	6.6300	-1.486%	4	1,664	-12.971%
2026-06-09	6.9000	6.9000	6.1500	6.7300	-17.927%	20	1,660	-14.264%
2026-06-08	8.0000	8.2000	8.0000	8.2000	+3.015%	6	1,644	-29.634%
2026-06-05	8.6000	8.6000	7.8000	7.9600	-19.352%	10	1,640	-27.513%
2026-06-04	8.8000	10.0000	8.7000	9.8700	+8.462%	34	1,649	-41.540%
2026-06-03	9.2400	9.2400	9.1000	9.1000	-9.901%	3	1,627	-36.593%
2026-06-02	10.0000	10.3700	10.0000	10.1000	+1.000%	32	1,628	-42.871%
2026-06-01	9.4000	10.4000	9.4000	10.0000	+6.952%	63	1,650	-42.300%
2026-05-29	8.2000	9.3500	7.7000	9.3500	+1.630%	58	1,677	-38.289%
2026-05-28	8.0000	9.7500	8.0000	9.2000	+48.867%	121	1,679	-37.283%
2026-05-27	5.5400	6.1800	5.5400	6.1800	+18.846%	39	1,680	-6.634%
2026-05-26	5.2000	5.5500	5.2000	5.2000	+0.971%	85	1,651	+10.962%
2026-05-22	5.0700	5.1800	4.8600	5.1500	+7.292%	49	1,581	+12.039%
2026-05-21	4.5800	4.8000	4.5400	4.8000	+3.226%	43	1,536	+20.208%
2026-05-20	4.4400	4.8500	4.4000	4.6500	+8.140%	71	1,536	+24.086%
2026-05-19	4.8500	4.8500	4.3000	4.3000	-7.527%	280	1,393	+34.186%
2026-05-18	5.1500	5.1500	4.6000	4.6500	-10.577%	83	1,393	+24.086%
2026-05-15	5.1400	5.2000	5.0000	5.2000	-3.166%	145	1,393	+10.962%
2026-05-14	5.3000	5.5000	5.1000	5.3700	+1.705%	47	1,200	+7.449%
2026-05-13	6.4000	6.4000	4.9800	5.2800	-16.850%	202	1,021	+9.280%
2026-05-12	6.3100	6.3500	6.3100	6.3500	-12.414%	12	1,021	-9.134%
2026-05-11	5.8900	7.2500	5.8900	7.2500	+30.866%	37	1,021	-20.414%
2026-05-08	5.6700	5.7500	5.5400	5.5400	-4.483%	20	996	+4.152%
2026-05-07	6.0000	6.1500	5.8000	5.8000	-4.918%	28	984	-0.517%
2026-05-06	5.9500	6.1000	5.9500	6.1000	+3.390%	4	978	-5.410%
2026-05-05	6.1500	6.1500	5.9000	5.9000	-16.901%	11	982	-2.203%
2026-04-30	7.1000	7.3000	6.9500	7.1000	+0.996%	6	977	-18.732%
2026-04-28	7.0000	7.0300	7.0000	7.0300	-2.361%	17	975	-17.923%
2026-04-27	7.0900	7.2000	7.0800	7.2000	-5.263%	47	960	-19.861%
2026-04-24	7.6500	7.6500	7.4500	7.6000	-6.748%	17	946	-24.079%
2026-04-23	8.2500	8.2500	8.1500	8.1500	-9.845%	3	946	-29.202%
2026-04-22	8.9800	9.0400	8.9800	9.0400	-7.566%	3	949	-36.173%
2026-04-21	9.7800	9.7800	9.7800	9.7800	+19.268%	2	946	-41.002%
2026-04-20	8.2000	8.2000	8.2000	8.2000	0.000%	10	946	-29.634%
2026-04-17	9.1000	9.1000	8.2000	8.2000	-6.071%	72	946	-29.634%
2026-04-16	8.4700	8.9000	8.4700	8.7300	+5.054%	12	874	-33.906%
2026-04-15	8.3000	8.4000	8.2500	8.3100	+2.214%	10	885	-30.566%
2026-04-14	9.5200	9.5200	8.1300	8.1300	-3.214%	7	890	-29.028%
2026-04-13	8.0400	8.4000	8.0400	8.4000	+10.526%	6	887	-31.310%
2026-04-10	7.8700	7.8700	7.6000	7.6000	-10.588%	21	884	-24.079%
2026-04-09	8.0400	8.5000	7.4300	8.5000	-10.526%	213	881	-32.118%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+21.795%	1	1,065	-39.263%
2026-04-07	8.1500	8.1500	7.8000	7.8000	-13.333%	44	1,064	-26.026%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+9.223%	3	1,082	-35.889%
2026-04-02	9.1000	9.1000	8.2400	8.2400	-8.444%	3	1,076	-29.976%
2026-03-31	7.7500	9.0000	7.7500	9.0000	+23.288%	26	1,076	-35.889%
2026-03-30	8.6000	8.8000	7.3000	7.3000	-13.405%	48	1,082	-20.959%
2026-03-27	9.0000	9.0000	8.2900	8.4300	-10.794%	4	1,058	-31.554%
2026-03-26	9.6500	9.6500	9.4500	9.4500	-13.303%	10	1,056	-38.942%
2026-03-24	10.9000	10.9000	10.9000	10.9000	+6.341%	3	1,058	-47.064%
2026-03-23	9.0000	10.2500	8.9000	10.2500	+17.816%	59	1,061	-43.707%
2026-03-20	10.0200	10.0200	8.7000	8.7000	-14.706%	24	1,004	-33.678%
2026-03-19	9.4000	10.2000	9.4000	10.2000	-14.286%	2	1,024	-43.431%
2026-03-18	11.9000	11.9000	11.9000	11.9000	+12.264%	1	1,023	-51.513%
2026-03-17	11.4300	11.4300	10.6000	10.6000	-5.778%	14	1,024	-45.566%
2026-03-16	10.8000	11.2500	10.8000	11.2500	+2.273%	107	1,033	-48.711%
2026-03-13	12.0000	12.0000	11.0000	11.0000	-4.762%	22	1,063	-47.545%
2026-03-12	11.3500	12.1000	11.3500	11.5500	+6.452%	20	1,067	-50.043%
2026-03-11	10.2500	11.5000	10.2500	10.8500	+3.039%	34	1,054	-46.820%
2026-03-10	10.1500	10.7700	9.2700	10.5300	+12.260%	318	1,041	-45.204%
2026-03-09	11.6000	11.6000	9.3800	9.3800	-13.548%	161	957	-38.486%
2026-03-06	12.4000	13.2500	10.8500	10.8500	+11.856%	63	831	-46.820%
2026-03-05	9.9000	10.6000	9.7000	9.7000	+0.518%	54	778	-40.515%
2026-03-04	9.5000	9.6500	9.5000	9.6500	-10.233%	50	740	-40.207%
2026-03-03	10.5200	10.7500	10.2500	10.7500	+26.471%	12	690	-46.326%
2026-03-02	9.2500	10.7500	8.5000	8.5000	+1.190%	144	689	-32.118%
2026-02-26	8.4200	8.4200	8.4000	8.4000	+2.439%	50	698	-31.310%
2026-02-24	7.9400	8.4900	7.9400	8.2000	+1.485%	91	698	-29.634%
2026-02-23	8.0800	8.0800	8.0800	8.0800	-0.859%	2	664	-28.589%
2026-02-20	8.2000	8.7200	8.1500	8.1500	-3.207%	12	666	-29.202%
2026-02-19	8.6000	9.0900	8.4200	8.4200	+9.351%	43	654	-31.473%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+6.207%	4	639	-25.065%
2026-02-13	7.2500	7.2500	7.2500	7.2500	-3.974%	13	648	-20.414%
2026-02-12	7.7100	7.7100	7.5500	7.5500	+0.667%	3	648	-23.576%
2026-02-11	8.0000	8.0000	7.5000	7.5000	-10.180%	3	649	-23.067%
2026-02-10	8.5300	8.5300	8.3500	8.3500	-12.105%	4	650	-30.898%
2026-02-09	8.1700	9.5000	8.1700	9.5000	+18.750%	8	648	-39.263%
2026-02-06	8.0000	8.0000	8.0000	8.0000	0.000%	1	648	-27.875%
2026-02-05	7.5000	8.0000	7.3700	8.0000	+2.828%	6	649	-27.875%
2026-02-04	9.4000	9.4000	7.7500	7.7800	-21.414%	38	645	-25.835%
2026-02-03	9.6500	9.9000	9.5500	9.9000	+7.027%	5	637	-41.717%
2026-02-02	8.9000	9.2500	8.8100	9.2500	+3.352%	29	633	-37.622%
2026-01-30	9.0000	9.0000	8.9500	8.9500	-17.130%	8	642	-35.531%
2026-01-29	10.8000	10.8000	10.8000	10.8000	+11.111%	1	634	-46.574%
2026-01-26	10.7000	10.7000	9.7200	9.7200	-13.214%	4	635	-40.638%
2026-01-23	12.0000	12.2700	11.2000	11.2000	-15.152%	11	631	-48.482%
2026-01-22	12.3000	13.2000	12.3000	13.2000	+32.663%	28	635	-56.288%
2026-01-21	11.4000	11.4000	9.9500	9.9500	-0.500%	10	629	-42.010%
2026-01-20	9.9000	10.5000	9.9000	10.0000	+4.384%	36	621	-42.300%
2026-01-16	9.5800	9.5800	9.5800	9.5800	-4.200%	92	737	-39.770%
2026-01-15	9.2000	10.0000	9.2000	10.0000	+10.988%	14	737	-42.300%
2026-01-13	8.4000	9.0100	7.7200	9.0100	+15.959%	20	747	-35.960%
2026-01-12	7.2500	8.6500	7.2500	7.7700	-4.074%	4	764	-25.740%
2026-01-09	7.9000	8.1000	7.4000	8.1000	+8.000%	3	763	-28.765%
2026-01-08	8.0000	8.3000	7.3800	7.5000	+12.275%	12	765	-23.067%
2026-01-07	6.6800	6.6800	6.6800	6.6800	-2.766%	3	777	-13.623%
2026-01-06	6.8500	6.9300	6.5500	6.8700	+5.692%	39	774	-16.012%
2026-01-05	6.1200	6.5000	5.9000	6.5000	+18.182%	25	815	-11.231%
2026-01-02	5.0000	5.5000	5.0000	5.5000	+10.220%	30	815	+4.909%
2025-12-31	4.9900	4.9900	4.9900	4.9900	+13.409%	1	799	+15.631%
2025-12-30	4.6000	4.6000	4.4000	4.4000	-2.222%	134	799	+31.136%
2025-12-29	4.5000	4.5000	4.5000	4.5000	-17.431%	10	697	+28.222%
2025-12-24	5.4500	5.4500	5.4500	5.4500	+0.926%	1	706	+5.872%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-10.000%	1	706	+6.852%
2025-12-22	5.2500	6.0000	5.2500	6.0000	+30.435%	76	707	-3.833%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+17.647%	2	667	+25.435%
2025-12-17	4.2000	4.2000	3.9000	3.9100	-6.905%	54	665	+47.570%
2025-12-16	4.3000	4.3000	4.0000	4.2000	-4.545%	18	611	+37.381%
2025-12-15	4.3700	4.4000	4.3700	4.4000	-4.348%	2	601	+31.136%
2025-12-11	4.8000	4.8000	4.6000	4.6000	-8.000%	2	599	+25.435%
2025-12-10	4.9000	5.0000	4.9000	5.0000	-9.091%	4	597	+15.400%
2025-12-09	5.2000	5.5000	5.2000	5.5000	+11.111%	13	593	+4.909%
2025-12-08	4.8000	4.9500	4.8000	4.9500	+3.992%	12	600	+16.566%
2025-12-05	4.7600	4.7600	4.7600	4.7600	-7.930%	2	590	+21.218%
2025-12-04	4.8600	5.1700	4.8500	5.1700	+21.647%	44	588	+11.605%
2025-12-03	4.2300	4.3000	4.2300	4.2500	-5.556%	4	549	+35.765%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+15.385%	5	545	+28.222%
2025-12-01	3.8000	3.9000	3.8000	3.9000	-4.878%	2	542	+47.949%
2025-11-28	4.1000	4.1400	4.1000	4.1000	-0.966%	39	541	+40.732%
2025-11-26	4.0000	4.1600	4.0000	4.1400	-11.915%	36	488	+39.372%
2025-11-25	3.8000	4.7000	3.8000	4.7000	+11.905%	19	488	+22.766%
2025-11-24	3.6000	4.2000	3.6000	4.2000	+30.841%	187	474	+37.381%
2025-11-21	3.7000	3.7000	3.1200	3.2100	-23.571%	132	287	+79.751%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+7.692%	10	177	+37.381%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+2.632%	5	167	+47.949%
2025-11-18	3.6000	3.8000	3.6000	3.8000	+2.703%	43	162	+51.842%
2025-11-17	4.0000	4.0000	3.7000	3.7000	-10.628%	36	184	+55.946%
2025-11-14	4.4000	4.4000	4.1400	4.1400	-10.000%	6	165	+39.372%
2025-11-13	5.0000	5.0000	4.6000	4.6000	-8.000%	83	169	+25.435%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-5.303%	1	93	+15.400%
2025-11-10	6.1000	6.1000	5.2800	5.2800	+5.600%	2	93	+9.280%
2025-11-07	5.0200	5.1000	5.0000	5.0000	-9.091%	22	93	+15.400%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-6.780%	1	72	+4.909%
2025-11-05	5.8100	6.0000	5.8100	5.9000	-1.667%	9	71	-2.203%
2025-11-04	6.9000	6.9000	6.0000	6.0000	-21.875%	22	67	-3.833%
2025-10-31	7.6800	7.6800	7.6800	7.6800	+2.400%	1	58	-24.870%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+7.143%	1	58	-23.067%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-10.256%	1	57	-17.571%
2025-10-27	8.0500	9.3000	7.8000	7.8000	+16.418%	36	46	-26.026%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+13.946%	10	46	-13.881%
2025-10-22	5.8800	5.8800	5.8800	5.8800	-26.500%	5	36	-1.871%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+1.266%	2	31	-27.875%
2025-10-17	7.6000	7.9000	7.6000	7.9000	-7.059%	3	30	-26.962%
2025-10-16	10.5000	10.5000	8.5000	8.5000	-10.526%	5	33	-32.118%
2025-10-15	9.5000	9.5000	9.5000	9.5000	-10.377%	2	28	-39.263%
2025-10-14	10.6000	10.6000	10.6000	10.6000	+3.922%	3	30	-45.566%
2025-10-13	9.6900	10.2000	9.6900	10.2000	+9.677%	16	33	-43.431%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-3.226%	1	32	-37.957%
2025-10-07	10.4000	10.4000	9.6100	9.6100	-1.939%	2	31	-39.958%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+11.364%	2	29	-41.122%
2025-10-03	7.9400	9.4200	7.9400	8.8000	+25.178%	19	27	-34.432%
2025-10-02	6.9000	7.0300	6.9000	7.0300	+6.515%	3	41	-17.923%
2025-10-01	7.0000	7.0000	6.6000	6.6000	+4.762%	2	39	-12.576%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+1.613%	1	40	-8.413%
2025-09-26	6.0000	6.2000	6.0000	6.2000	+1.639%	13	39	-6.935%
2025-09-25	6.0000	6.3000	6.0000	6.1000	-6.154%	3	31	-5.410%
2025-09-24	6.9800	6.9800	6.5000	6.5000	-14.586%	3	30	-11.231%
2025-09-23	7.6100	7.6100	7.6100	7.6100	+7.943%	1	33	-24.179%
2025-09-22	6.5000	7.0500	6.5000	7.0500	+15.008%	8	32	-18.156%
2025-09-19	5.8000	6.1300	5.8000	6.1300	+6.055%	14	29	-5.873%
2025-09-18	5.8000	5.8000	5.7800	5.7800	-1.701%	7	29	-0.173%
2025-09-17	5.9000	5.9000	5.8800	5.8800	+6.909%	3	22	-1.871%
2025-09-16	5.5000	5.5000	5.3800	5.5000	0.000%	19	19	+4.909%

.dark-mode .lt0xRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lt0xRp{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C8RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)option OPRA

RCAT20280121C8
RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)
option OPRA